Tclarke (CTO) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Tclarke

Date Open High Low Close* Volume
11/08/2016 67.00p 69.00p 67.00p 68.12p 368191
10/08/2016 67.00p 67.49p 67.00p 67.12p 32150
09/08/2016 66.75p 67.31p 65.88p 65.88p 65388
08/08/2016 66.00p 67.12p 65.63p 67.12p 194376
05/08/2016 66.75p 66.87p 65.11p 66.87p 66116
04/08/2016 66.78p 67.37p 66.42p 67.37p 39028
03/08/2016 68.00p 68.81p 66.00p 66.25p 154608
02/08/2016 69.75p 69.75p 67.37p 68.50p 85033
01/08/2016 70.25p 70.86p 68.37p 68.37p 134685
29/07/2016 69.11p 69.63p 69.11p 69.63p 11387
28/07/2016 70.25p 70.42p 67.62p 68.00p 38961
27/07/2016 70.00p 70.50p 69.91p 70.00p 26788
26/07/2016 70.00p 70.00p 69.88p 69.88p 9080
25/07/2016 71.00p 72.00p 70.13p 70.50p 18698
22/07/2016 69.69p 70.00p 69.69p 70.00p 1500
21/07/2016 69.00p 70.25p 69.50p 70.25p 0
20/07/2016 69.00p 70.29p 68.00p 69.50p 54405
19/07/2016 70.00p 70.29p 68.00p 68.00p 49555
18/07/2016 70.25p 70.75p 68.12p 68.88p 25035
15/07/2016 70.45p 70.50p 70.06p 70.50p 15000
14/07/2016 70.00p 70.50p 70.00p 70.00p 26025
13/07/2016 70.00p 71.00p 69.88p 70.50p 34502
12/07/2016 67.75p 69.75p 66.00p 69.75p 86623
11/07/2016 66.00p 66.50p 65.81p 66.50p 46301
08/07/2016 66.25p 66.31p 65.00p 66.00p 73257
07/07/2016 67.42p 67.42p 67.12p 67.12p 202
06/07/2016 65.61p 67.12p 65.50p 65.50p 5926
05/07/2016 67.75p 67.75p 66.25p 66.25p 70422
04/07/2016 67.25p 68.25p 67.00p 68.25p 54366
01/07/2016 66.25p 68.75p 66.25p 67.75p 13444
30/06/2016 66.25p 66.70p 61.12p 65.25p 161186
29/06/2016 67.00p 67.49p 66.70p 67.00p 20156
28/06/2016 69.00p 69.18p 65.69p 66.25p 184885
27/06/2016 75.50p 77.43p 68.85p 69.63p 123282
24/06/2016 77.00p 78.31p 72.82p 77.25p 114826
23/06/2016 81.00p 82.08p 80.06p 81.00p 38503
22/06/2016 79.00p 79.87p 78.44p 78.87p 57810
21/06/2016 81.50p 81.50p 77.00p 77.50p 35705
20/06/2016 78.75p 79.50p 78.75p 78.75p 41745
17/06/2016 77.75p 78.00p 75.69p 78.00p 11520
16/06/2016 75.00p 76.25p 73.30p 76.00p 37684
15/06/2016 78.50p 79.06p 76.00p 77.00p 37823
14/06/2016 80.75p 81.69p 78.60p 78.75p 80550
13/06/2016 80.19p 81.12p 79.41p 81.12p 24395
10/06/2016 80.00p 81.00p 80.00p 81.00p 41624
09/06/2016 81.56p 81.56p 81.00p 81.00p 6251
08/06/2016 81.50p 82.00p 81.00p 82.00p 75369
07/06/2016 82.00p 82.55p 80.00p 81.75p 75555
06/06/2016 82.25p 83.37p 81.00p 81.50p 37925
03/06/2016 83.00p 83.88p 82.51p 83.88p 17271
02/06/2016 83.00p 83.00p 82.75p 82.75p 19330
01/06/2016 82.25p 83.30p 82.00p 82.00p 10280
31/05/2016 83.00p 83.75p 83.00p 83.75p 47944
27/05/2016 83.00p 83.63p 83.00p 83.63p 7184
26/05/2016 83.00p 84.69p 82.25p 83.00p 54487
25/05/2016 85.50p 85.50p 83.49p 84.25p 53345
24/05/2016 85.00p 86.37p 84.56p 86.37p 7869
23/05/2016 86.50p 87.25p 84.43p 85.00p 48626
20/05/2016 87.00p 87.25p 86.25p 86.50p 34795
19/05/2016 87.50p 87.50p 87.00p 87.00p 7200
18/05/2016 87.75p 87.95p 87.00p 87.88p 6880
17/05/2016 88.05p 88.05p 87.00p 87.75p 5643
16/05/2016 88.40p 88.40p 87.75p 87.75p 2289
13/05/2016 87.92p 88.33p 86.93p 87.63p 48630
12/05/2016 88.25p 88.33p 87.12p 87.63p 21209
11/05/2016 87.13p 87.13p 86.86p 87.00p 25476
10/05/2016 88.00p 88.00p 87.25p 87.25p 11131
09/05/2016 85.44p 88.38p 85.44p 87.50p 104908
06/05/2016 88.00p 88.00p 85.50p 85.50p 49319
05/05/2016 84.25p 84.75p 82.75p 84.50p 50193
04/05/2016 83.56p 83.56p 82.75p 82.75p 1064
03/05/2016 83.50p 83.78p 83.00p 83.00p 20040
29/04/2016 85.00p 85.00p 84.00p 84.00p 9788
28/04/2016 84.47p 84.79p 84.25p 84.25p 20878
27/04/2016 86.00p 86.00p 83.00p 84.00p 55802
26/04/2016 85.75p 85.75p 85.11p 85.50p 19289
25/04/2016 86.25p 86.50p 86.00p 86.50p 9080
22/04/2016 89.75p 89.75p 86.37p 88.50p 31350
21/04/2016 88.25p 89.00p 88.00p 89.00p 22820
20/04/2016 88.39p 89.00p 88.29p 89.00p 4222
19/04/2016 88.49p 88.49p 87.00p 88.38p 21934
18/04/2016 88.00p 88.00p 87.13p 88.00p 15000
15/04/2016 88.25p 90.60p 88.00p 89.00p 1052000
14/04/2016 88.78p 89.50p 88.25p 89.00p 21956
13/04/2016 91.00p 91.00p 89.67p 90.00p 22213
12/04/2016 89.00p 90.00p 89.00p 90.00p 5506
11/04/2016 89.00p 90.75p 89.00p 90.00p 7225
08/04/2016 90.50p 90.59p 88.69p 89.50p 63908
07/04/2016 90.50p 90.50p 89.30p 90.00p 17451
06/04/2016 87.50p 89.39p 87.35p 89.25p 47496
05/04/2016 89.00p 89.00p 87.35p 87.50p 5236
04/04/2016 88.40p 89.00p 87.31p 87.75p 29024
01/04/2016 89.00p 89.00p 86.25p 89.00p 8252
31/03/2016 88.86p 87.50p 87.50p 87.50p 0
30/03/2016 88.86p 88.88p 87.35p 87.50p 14078
29/03/2016 87.16p 89.06p 87.16p 87.50p 6475
24/03/2016 89.00p 89.30p 87.50p 87.50p 262192
23/03/2016 88.00p 89.00p 88.00p 89.00p 44178
22/03/2016 85.00p 89.31p 85.00p 87.25p 648282
21/03/2016 82.90p 84.25p 82.50p 84.25p 3200
18/03/2016 82.50p 83.21p 82.50p 82.50p 14336
17/03/2016 83.00p 83.00p 82.35p 82.63p 27715
16/03/2016 82.60p 83.50p 82.33p 83.50p 935
15/03/2016 85.00p 85.00p 82.25p 83.13p 214148
14/03/2016 82.25p 82.25p 82.00p 82.13p 11879
11/03/2016 83.96p 83.96p 83.04p 83.63p 7670
10/03/2016 82.83p 83.50p 82.36p 83.25p 14571
09/03/2016 82.00p 84.36p 82.00p 83.50p 20872
08/03/2016 82.25p 82.25p 81.00p 81.88p 24730
07/03/2016 82.56p 83.40p 81.50p 82.75p 17480
04/03/2016 83.25p 83.50p 80.25p 81.50p 103377
03/03/2016 84.19p 83.88p 83.75p 83.88p 0
02/03/2016 84.19p 84.19p 83.25p 83.75p 11437
01/03/2016 83.24p 84.00p 83.24p 83.63p 25072
29/02/2016 82.60p 82.60p 82.31p 82.50p 17718
26/02/2016 82.00p 83.25p 81.43p 83.25p 86425
25/02/2016 82.05p 83.00p 81.67p 81.75p 44905
24/02/2016 81.00p 83.00p 82.50p 83.00p 0
23/02/2016 81.00p 83.00p 81.00p 82.50p 5100
22/02/2016 82.00p 82.79p 81.35p 82.25p 28471
19/02/2016 81.00p 82.37p 80.15p 80.37p 38328
18/02/2016 82.50p 83.50p 82.50p 82.50p 20743
17/02/2016 83.50p 83.95p 82.38p 83.00p 51756
16/02/2016 84.25p 84.25p 84.25p 84.25p 0
15/02/2016 84.25p 84.85p 83.50p 84.25p 7849
12/02/2016 83.25p 83.63p 81.73p 83.63p 20358
11/02/2016 86.00p 86.55p 82.25p 82.25p 128719
10/02/2016 86.25p 87.00p 86.25p 87.00p 9537
09/02/2016 88.00p 88.00p 87.04p 87.37p 24978
08/02/2016 87.73p 87.73p 86.85p 87.00p 18069
05/02/2016 87.24p 88.19p 87.20p 87.37p 16967
04/02/2016 87.00p 88.00p 87.00p 87.75p 64012
03/02/2016 86.86p 87.25p 86.72p 87.00p 13726
02/02/2016 86.80p 88.00p 86.80p 87.25p 1740
01/02/2016 87.00p 88.00p 86.85p 88.00p 80120
29/01/2016 87.50p 87.50p 87.00p 87.00p 10000
28/01/2016 87.06p 87.84p 87.00p 87.00p 23571
27/01/2016 88.50p 88.50p 87.05p 87.75p 6973
26/01/2016 86.50p 88.10p 86.50p 87.75p 9543
25/01/2016 89.00p 89.00p 87.00p 88.00p 31534
22/01/2016 87.00p 88.55p 87.00p 87.88p 28994
21/01/2016 86.00p 86.64p 85.30p 85.75p 68374
20/01/2016 87.25p 89.65p 84.00p 86.50p 166827
19/01/2016 90.25p 90.52p 89.62p 90.00p 39572
18/01/2016 90.70p 90.80p 89.35p 89.50p 13136
15/01/2016 89.25p 90.21p 88.58p 89.75p 72986
14/01/2016 91.00p 91.00p 88.64p 90.50p 107511
13/01/2016 86.75p 89.00p 86.75p 88.50p 78915
12/01/2016 86.00p 87.25p 86.00p 86.75p 13729
11/01/2016 87.00p 89.24p 86.00p 87.12p 23367
08/01/2016 88.50p 90.00p 85.55p 88.25p 73847
07/01/2016 84.50p 86.00p 84.50p 84.75p 39067
06/01/2016 86.00p 86.50p 85.00p 85.75p 45814
05/01/2016 83.00p 85.00p 83.00p 84.50p 13000
04/01/2016 83.80p 84.00p 82.24p 84.00p 42850
31/12/2015 82.00p 82.50p 82.00p 82.50p 9250
30/12/2015 82.00p 82.50p 82.00p 82.50p 5700
29/12/2015 82.86p 82.25p 82.25p 82.25p 0
24/12/2015 82.86p 82.25p 82.25p 82.25p 0
23/12/2015 82.86p 82.86p 81.36p 82.25p 6155
22/12/2015 81.25p 82.25p 81.25p 82.25p 3500
21/12/2015 82.83p 82.83p 81.92p 82.25p 8700
18/12/2015 81.64p 82.25p 81.00p 82.25p 6513
17/12/2015 81.66p 82.86p 81.00p 82.25p 13029
16/12/2015 80.75p 81.00p 80.75p 81.00p 1808
15/12/2015 82.86p 82.86p 81.66p 82.25p 10184
14/12/2015 82.25p 82.83p 81.92p 82.25p 19448
11/12/2015 82.25p 84.04p 82.25p 82.50p 16281
10/12/2015 82.75p 83.13p 80.25p 83.13p 65826
09/12/2015 81.83p 82.68p 80.85p 81.38p 34988
08/12/2015 80.00p 81.63p 79.25p 81.63p 91246
07/12/2015 83.00p 83.69p 81.75p 81.75p 27000
04/12/2015 84.00p 84.30p 83.75p 83.75p 17013
03/12/2015 84.90p 84.90p 84.38p 84.38p 8344
02/12/2015 84.48p 84.95p 84.00p 84.50p 23598
01/12/2015 84.25p 85.01p 83.80p 84.00p 42743
30/11/2015 84.25p 86.25p 84.25p 85.62p 20704
27/11/2015 85.00p 85.29p 84.63p 84.63p 31176
26/11/2015 86.50p 86.50p 82.25p 85.75p 128780
25/11/2015 87.25p 87.25p 86.59p 86.75p 56304
24/11/2015 87.65p 87.65p 86.58p 86.62p 59328
23/11/2015 87.75p 88.45p 86.30p 88.00p 156571
20/11/2015 88.75p 89.25p 86.63p 87.00p 74340
19/11/2015 87.00p 91.00p 86.00p 90.63p 272303
18/11/2015 84.00p 86.25p 82.50p 86.25p 84958
17/11/2015 84.75p 84.75p 83.00p 83.00p 21242
16/11/2015 82.75p 83.25p 82.75p 83.25p 4598
13/11/2015 83.00p 84.00p 82.00p 83.50p 107340
12/11/2015 84.50p 85.00p 82.50p 83.63p 143091
11/11/2015 79.00p 87.04p 79.00p 85.50p 182716
10/11/2015 78.00p 78.50p 78.00p 78.50p 20150
09/11/2015 76.25p 77.40p 76.25p 76.50p 6244
06/11/2015 78.50p 78.84p 76.50p 77.50p 30958
05/11/2015 76.00p 78.14p 76.00p 76.00p 38747
04/11/2015 76.10p 77.25p 76.00p 76.00p 11500
03/11/2015 76.10p 77.25p 76.10p 77.25p 951
02/11/2015 77.00p 77.25p 76.10p 77.25p 15225
30/10/2015 76.08p 78.00p 76.08p 77.25p 19497
29/10/2015 76.48p 77.00p 75.95p 76.13p 16354
28/10/2015 77.88p 77.88p 76.18p 77.25p 18354

*Close Price adjusted for both dividends and splits