Carclo (CAR) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Carclo

Date Open High Low Close* Volume
17/06/2020 5.60p 6.59p 5.60p 6.38p 373584
16/06/2020 4.99p 6.11p 4.99p 5.75p 157417
15/06/2020 5.00p 5.70p 4.99p 5.51p 278820
12/06/2020 6.00p 5.70p 5.50p 5.50p 0
11/06/2020 6.00p 6.00p 5.43p 5.70p 290843
10/06/2020 6.50p 6.46p 6.33p 6.33p 7581
09/06/2020 6.50p 6.64p 6.33p 6.33p 19030
08/06/2020 6.10p 6.64p 6.10p 6.38p 64989
05/06/2020 6.10p 6.71p 6.22p 6.39p 14322
04/06/2020 6.10p 6.75p 5.70p 6.51p 115416
03/06/2020 6.00p 6.30p 6.00p 6.30p 42748
02/06/2020 5.88p 5.88p 5.50p 5.75p 356964
01/06/2020 5.24p 5.94p 5.24p 5.66p 53411
29/05/2020 5.22p 5.88p 5.22p 5.70p 77671
28/05/2020 5.80p 5.92p 5.70p 5.71p 134134
27/05/2020 5.48p 5.86p 5.48p 5.73p 138959
26/05/2020 5.94p 5.94p 5.10p 5.47p 129792
25/05/2020 5.98p 5.98p 5.10p 5.25p 345510
22/05/2020 5.98p 5.98p 5.10p 5.25p 345510
21/05/2020 5.48p 5.87p 5.34p 5.70p 87231
20/05/2020 5.58p 5.98p 4.40p 5.66p 650118
19/05/2020 4.70p 5.28p 4.50p 5.20p 2360316
18/05/2020 4.80p 4.93p 4.64p 4.93p 97869
15/05/2020 5.06p 5.00p 4.82p 5.00p 89499
14/05/2020 5.06p 5.28p 4.60p 4.85p 556394
13/05/2020 5.20p 5.20p 4.66p 4.83p 89152
12/05/2020 5.00p 5.06p 4.60p 4.93p 48414
11/05/2020 5.00p 5.20p 4.46p 5.00p 254166
08/05/2020 6.00p 6.00p 4.31p 5.50p 122533
07/05/2020 6.00p 6.00p 4.31p 5.50p 122533
06/05/2020 4.51p 4.53p 4.15p 4.40p 1119049
05/05/2020 4.86p 4.99p 4.50p 4.50p 966648
04/05/2020 5.00p 5.19p 4.32p 4.75p 2750030
01/05/2020 5.12p 5.28p 4.94p 5.00p 479189
30/04/2020 5.00p 6.06p 5.00p 5.25p 713680
29/04/2020 6.00p 6.00p 4.95p 5.00p 1285640
28/04/2020 7.00p 7.00p 5.68p 6.20p 104679
27/04/2020 6.20p 6.41p 5.35p 5.60p 329472
24/04/2020 6.14p 6.50p 6.14p 6.32p 694493
23/04/2020 6.50p 6.61p 6.00p 6.04p 1095298
22/04/2020 6.50p 6.66p 6.36p 6.50p 261966
21/04/2020 6.60p 6.80p 6.00p 6.75p 341463
20/04/2020 6.78p 7.64p 6.35p 6.50p 613255
17/04/2020 6.42p 6.70p 6.00p 6.50p 533463
16/04/2020 6.20p 6.67p 6.00p 6.50p 725028
15/04/2020 6.80p 6.82p 5.49p 6.50p 566219
14/04/2020 6.48p 7.69p 6.24p 6.90p 1112178
09/04/2020 7.48p 7.48p 5.97p 6.10p 1370954
08/04/2020 7.60p 7.90p 6.11p 7.15p 2324673
07/04/2020 7.42p 8.00p 5.74p 6.85p 2379463
06/04/2020 5.22p 9.40p 5.22p 7.40p 6104218
03/04/2020 5.00p 5.10p 4.60p 5.05p 555000
02/04/2020 6.00p 6.00p 4.78p 5.00p 354427
01/04/2020 4.78p 4.90p 4.65p 4.65p 123825
31/03/2020 4.70p 5.24p 4.50p 4.90p 147085
30/03/2020 4.50p 4.90p 4.40p 4.90p 402853
27/03/2020 4.50p 4.65p 4.41p 4.65p 33536
26/03/2020 4.50p 4.93p 4.33p 4.60p 64894
25/03/2020 4.50p 5.00p 4.50p 4.73p 453334
24/03/2020 5.00p 5.00p 4.00p 4.75p 47356
23/03/2020 5.00p 5.00p 4.10p 4.49p 3489
20/03/2020 4.20p 5.00p 3.90p 5.00p 121688
19/03/2020 4.99p 4.99p 3.24p 4.00p 83512
18/03/2020 3.50p 4.10p 3.10p 4.10p 586779
17/03/2020 5.20p 6.00p 3.75p 3.75p 835355
16/03/2020 5.20p 6.25p 5.20p 6.25p 87356
13/03/2020 6.14p 6.14p 5.75p 5.81p 16733
12/03/2020 7.98p 7.98p 5.30p 5.75p 74449
11/03/2020 6.10p 7.06p 5.72p 6.05p 97984
10/03/2020 6.10p 7.23p 6.00p 7.10p 74543
09/03/2020 6.88p 7.00p 5.90p 6.38p 599278
06/03/2020 7.50p 8.00p 6.45p 7.50p 1124764
05/03/2020 10.50p 10.50p 8.00p 9.75p 63550
04/03/2020 9.10p 9.50p 8.00p 9.50p 139046
03/03/2020 9.02p 9.64p 8.84p 9.64p 110695
02/03/2020 9.30p 9.42p 8.82p 9.41p 73496
28/02/2020 9.00p 9.62p 8.16p 9.35p 329055
27/02/2020 10.00p 10.00p 9.70p 9.80p 113569
26/02/2020 9.80p 10.07p 9.70p 10.07p 483793
25/02/2020 10.45p 10.45p 9.79p 10.13p 43745
24/02/2020 9.80p 10.18p 9.58p 10.15p 244094
21/02/2020 10.45p 10.50p 9.90p 10.50p 19000
20/02/2020 9.34p 10.19p 9.90p 10.15p 28657
19/02/2020 9.34p 10.59p 9.51p 10.15p 190886
18/02/2020 9.34p 10.27p 9.34p 10.17p 24562
17/02/2020 11.50p 11.50p 9.04p 10.17p 102978
14/02/2020 9.34p 9.34p 9.00p 9.02p 136855
13/02/2020 9.00p 9.50p 8.96p 9.50p 161472
12/02/2020 8.00p 8.82p 7.98p 8.80p 500100
11/02/2020 9.02p 9.64p 7.84p 7.98p 509702
10/02/2020 9.50p 9.67p 7.70p 8.05p 875006
07/02/2020 9.42p 10.75p 9.02p 10.75p 152049
06/02/2020 9.80p 9.80p 8.28p 9.50p 1858568
05/02/2020 10.45p 10.50p 9.80p 10.03p 274057
04/02/2020 10.55p 10.59p 10.00p 10.50p 258527
03/02/2020 10.55p 11.38p 10.40p 10.73p 274455
31/01/2020 10.70p 10.80p 10.70p 10.80p 90557
30/01/2020 10.75p 11.06p 10.71p 10.80p 242310
29/01/2020 10.80p 11.29p 10.63p 10.83p 575323
28/01/2020 11.55p 11.63p 9.62p 10.98p 880693
27/01/2020 12.20p 13.31p 11.30p 11.65p 620086
24/01/2020 14.50p 14.80p 10.75p 11.90p 2721874
23/01/2020 15.10p 17.00p 14.39p 14.75p 894926
22/01/2020 18.85p 20.90p 13.05p 14.88p 905316
21/01/2020 18.05p 18.80p 18.80p 18.80p 0
20/01/2020 18.05p 18.80p 18.80p 18.80p 0
17/01/2020 18.05p 18.80p 18.80p 18.80p 0
16/01/2020 18.05p 18.80p 18.80p 18.80p 0
15/01/2020 18.05p 18.80p 18.80p 18.80p 0
14/01/2020 18.05p 18.80p 18.80p 18.80p 0
13/01/2020 18.05p 18.80p 18.80p 18.80p 0
10/01/2020 18.05p 18.80p 18.80p 18.80p 0
09/01/2020 18.05p 18.80p 18.80p 18.80p 0
08/01/2020 18.05p 18.80p 18.80p 18.80p 0
07/01/2020 18.05p 18.80p 18.80p 18.80p 0
06/01/2020 18.05p 18.80p 18.80p 18.80p 0
03/01/2020 18.05p 18.80p 18.80p 18.80p 0
02/01/2020 18.05p 18.80p 18.80p 18.80p 0
31/12/2019 18.05p 19.50p 18.00p 18.80p 125898
30/12/2019 19.10p 19.50p 17.85p 18.63p 12040
27/12/2019 17.50p 18.29p 16.26p 17.25p 679628
24/12/2019 14.90p 18.45p 14.90p 17.73p 937446
23/12/2019 11.50p 16.11p 11.50p 14.85p 1802851
20/12/2019 10.95p 11.25p 10.50p 10.50p 107844
19/12/2019 11.00p 11.30p 10.50p 10.90p 127533
18/12/2019 10.80p 11.30p 10.80p 11.15p 79844
17/12/2019 13.00p 11.05p 10.82p 11.05p 48825
16/12/2019 13.00p 13.00p 10.80p 13.00p 21604
13/12/2019 13.00p 13.00p 10.91p 13.00p 12349
12/12/2019 10.30p 10.60p 10.30p 10.30p 33232
11/12/2019 10.30p 10.80p 10.51p 10.80p 20001
10/12/2019 10.30p 11.30p 10.30p 10.80p 86471
09/12/2019 10.60p 11.00p 10.45p 10.65p 52107
06/12/2019 11.05p 11.50p 10.60p 10.60p 26667
05/12/2019 13.00p 11.50p 11.17p 11.30p 61046
04/12/2019 13.00p 13.26p 10.60p 11.05p 502867
03/12/2019 13.40p 13.60p 13.00p 13.00p 120163
02/12/2019 13.40p 14.00p 13.40p 13.60p 183986
29/11/2019 14.00p 14.00p 13.48p 14.00p 34625
28/11/2019 13.75p 14.46p 13.30p 13.55p 250429
27/11/2019 13.30p 15.00p 13.00p 14.15p 181701
26/11/2019 13.00p 14.00p 13.00p 13.55p 322388
25/11/2019 14.00p 14.00p 12.90p 14.00p 42582
22/11/2019 12.80p 13.00p 12.80p 12.93p 112466
21/11/2019 12.65p 12.91p 12.65p 12.77p 210713
20/11/2019 13.00p 13.30p 11.60p 12.90p 344413
19/11/2019 13.00p 13.00p 11.00p 11.50p 421038
18/11/2019 13.00p 13.00p 10.00p 10.50p 471335
15/11/2019 10.00p 13.00p 9.00p 11.50p 1070124
14/11/2019 10.50p 10.70p 10.70p 10.70p 0
13/11/2019 10.50p 10.70p 10.70p 10.70p 0
12/11/2019 10.50p 10.70p 10.70p 10.70p 0
11/11/2019 10.50p 10.70p 10.70p 10.70p 0
08/11/2019 10.50p 10.70p 10.70p 10.70p 0
07/11/2019 10.50p 10.70p 10.70p 10.70p 0
06/11/2019 10.50p 10.70p 10.70p 10.70p 0
05/11/2019 10.50p 10.70p 10.70p 10.70p 0
04/11/2019 10.50p 10.70p 10.70p 10.70p 0
01/11/2019 10.50p 10.70p 10.70p 10.70p 0
31/10/2019 10.50p 10.70p 10.70p 10.70p 0
30/10/2019 10.50p 10.70p 10.70p 10.70p 0
29/10/2019 10.50p 10.70p 10.70p 10.70p 0
28/10/2019 10.50p 10.70p 10.70p 10.70p 0
25/10/2019 10.50p 10.70p 10.70p 10.70p 0
24/10/2019 10.50p 10.70p 10.70p 10.70p 0
23/10/2019 10.50p 10.70p 10.70p 10.70p 0
22/10/2019 10.50p 10.70p 10.70p 10.70p 0
21/10/2019 10.50p 10.70p 10.70p 10.70p 0
18/10/2019 10.50p 10.70p 10.70p 10.70p 0
17/10/2019 10.50p 10.70p 10.70p 10.70p 0
16/10/2019 10.50p 10.70p 10.70p 10.70p 0
15/10/2019 10.50p 10.70p 10.70p 10.70p 0
14/10/2019 10.50p 10.70p 10.70p 10.70p 0
11/10/2019 10.50p 10.70p 10.70p 10.70p 0
10/10/2019 10.50p 10.70p 10.70p 10.70p 0
09/10/2019 10.50p 10.70p 10.70p 10.70p 0
08/10/2019 10.50p 10.70p 10.70p 10.70p 0
07/10/2019 10.50p 10.70p 10.70p 10.70p 0
04/10/2019 10.50p 10.70p 10.70p 10.70p 0
03/10/2019 10.50p 10.70p 10.70p 10.70p 0
02/10/2019 10.50p 10.70p 10.70p 10.70p 0
01/10/2019 10.50p 10.70p 10.70p 10.70p 0
30/09/2019 10.50p 10.70p 10.70p 10.70p 0
27/09/2019 10.50p 10.70p 10.70p 10.70p 0
26/09/2019 10.50p 10.70p 10.70p 10.70p 0
25/09/2019 10.50p 10.70p 10.70p 10.70p 0
24/09/2019 10.50p 10.70p 10.70p 10.70p 0
23/09/2019 10.50p 10.70p 10.70p 10.70p 0
20/09/2019 10.50p 10.70p 10.70p 10.70p 0
19/09/2019 10.50p 10.70p 10.70p 10.70p 0
18/09/2019 10.50p 10.70p 10.70p 10.70p 0
17/09/2019 10.50p 10.70p 10.70p 10.70p 0
16/09/2019 10.50p 10.70p 10.70p 10.70p 0
13/09/2019 10.50p 10.70p 10.70p 10.70p 0
12/09/2019 10.50p 10.70p 10.70p 10.70p 0
11/09/2019 10.50p 10.70p 10.70p 10.70p 0
10/09/2019 10.50p 10.70p 10.70p 10.70p 0
09/09/2019 10.50p 10.70p 10.70p 10.70p 0
06/09/2019 10.50p 10.70p 10.70p 10.70p 0
05/09/2019 10.50p 10.70p 10.70p 10.70p 0

*Close Price adjusted for both dividends and splits