Tclarke (CTO) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
29/08/2012 42.50p 44.28p 42.50p 43.50p 15787
28/08/2012 44.55p 44.55p 42.50p 43.50p 3750
24/08/2012 43.76p 44.34p 42.50p 43.00p 7000
23/08/2012 43.99p 43.99p 42.50p 42.88p 9756
22/08/2012 42.50p 43.00p 42.30p 42.88p 17896
21/08/2012 43.50p 44.00p 42.01p 43.25p 63808
20/08/2012 42.50p 42.90p 42.01p 42.50p 25365
17/08/2012 43.50p 43.50p 42.01p 42.75p 64348
16/08/2012 43.50p 43.56p 42.75p 42.75p 6734
15/08/2012 42.26p 44.00p 42.01p 43.00p 29340
14/08/2012 42.00p 43.00p 42.00p 42.50p 52231
13/08/2012 42.25p 44.00p 41.76p 43.00p 71915
10/08/2012 42.00p 43.00p 41.75p 42.00p 87597
09/08/2012 42.00p 43.00p 41.51p 42.25p 219877
08/08/2012 44.10p 44.10p 42.00p 43.50p 113068
07/08/2012 45.00p 45.00p 40.70p 44.00p 494623
06/08/2012 50.17p 50.70p 48.51p 49.50p 48064
03/08/2012 49.09p 49.40p 48.00p 48.88p 25092
02/08/2012 50.50p 50.50p 47.50p 49.00p 31557
01/08/2012 50.00p 50.00p 47.25p 48.50p 7568
31/07/2012 48.00p 48.00p 47.00p 48.00p 12365
30/07/2012 47.00p 48.00p 47.00p 48.00p 6753
27/07/2012 47.00p 48.00p 47.00p 48.00p 29188
26/07/2012 47.10p 48.00p 47.10p 48.00p 38697
25/07/2012 48.00p 48.50p 48.00p 48.50p 2600
24/07/2012 48.00p 48.50p 46.60p 48.00p 43088
23/07/2012 48.10p 48.75p 48.10p 48.75p 5312
20/07/2012 48.90p 49.50p 48.90p 49.50p 15000
19/07/2012 48.90p 49.00p 48.10p 49.00p 1564
18/07/2012 48.10p 49.00p 48.10p 49.00p 17278
17/07/2012 48.10p 49.50p 48.10p 49.50p 22342
16/07/2012 49.50p 49.50p 47.82p 49.50p 61233
13/07/2012 48.10p 49.60p 48.00p 49.50p 26088
12/07/2012 49.50p 49.50p 49.50p 49.50p 2000
11/07/2012 49.25p 49.50p 48.10p 49.50p 19536
10/07/2012 50.10p 50.10p 48.00p 48.00p 14584
09/07/2012 49.92p 49.92p 48.06p 49.50p 21404
06/07/2012 49.58p 49.58p 48.06p 49.50p 12520
05/07/2012 50.15p 50.50p 49.83p 50.38p 0
04/07/2012 50.15p 50.50p 49.83p 50.50p 6150
03/07/2012 51.00p 51.00p 48.63p 51.00p 49317
02/07/2012 49.38p 51.00p 48.63p 49.50p 27612
29/06/2012 48.00p 49.92p 47.10p 48.75p 41669
28/06/2012 47.35p 48.00p 47.35p 48.00p 1275
27/06/2012 46.00p 48.00p 46.00p 48.00p 50872
26/06/2012 46.45p 46.75p 46.22p 46.75p 14025
25/06/2012 46.00p 47.00p 46.00p 46.75p 2439
22/06/2012 47.00p 47.62p 47.00p 47.62p 2057
21/06/2012 47.08p 47.62p 47.08p 47.62p 6397
20/06/2012 49.61p 49.61p 47.62p 47.62p 50000
19/06/2012 49.00p 49.00p 46.50p 47.38p 27763
18/06/2012 47.00p 47.38p 46.92p 47.38p 5503
15/06/2012 46.50p 48.29p 46.25p 46.25p 12950
14/06/2012 46.00p 47.00p 46.00p 46.13p 16817
13/06/2012 47.92p 48.18p 47.00p 47.00p 15442
12/06/2012 48.25p 48.35p 47.50p 48.25p 28231
11/06/2012 48.35p 48.63p 48.35p 48.63p 1858
08/06/2012 48.35p 48.63p 48.35p 48.63p 26613
07/06/2012 50.50p 50.50p 48.75p 49.63p 9728
06/06/2012 48.60p 49.63p 48.60p 49.63p 7766
01/06/2012 49.37p 49.50p 48.35p 49.13p 13215
31/05/2012 48.60p 49.13p 48.35p 49.13p 9524
30/05/2012 48.25p 50.13p 48.25p 50.13p 33724
29/05/2012 48.10p 50.13p 48.10p 50.13p 116467
28/05/2012 49.50p 50.25p 49.50p 50.25p 509
25/05/2012 48.25p 52.00p 48.10p 50.00p 8900
24/05/2012 48.30p 50.13p 48.10p 50.13p 53166
23/05/2012 48.50p 50.00p 48.00p 49.00p 36051
22/05/2012 48.60p 51.10p 48.60p 50.25p 55301
21/05/2012 49.50p 50.75p 48.85p 50.75p 23384
18/05/2012 49.25p 50.45p 48.60p 50.00p 123188
17/05/2012 49.50p 52.00p 49.50p 49.88p 41714
16/05/2012 51.00p 51.50p 49.50p 50.50p 421079
15/05/2012 50.75p 52.25p 50.75p 52.25p 42350
14/05/2012 51.10p 52.21p 50.75p 51.63p 144858
11/05/2012 52.00p 53.00p 47.92p 52.00p 636423
10/05/2012 46.99p 47.38p 46.99p 47.38p 8845
09/05/2012 48.50p 50.58p 46.54p 47.50p 77003
08/05/2012 49.25p 52.01p 49.25p 50.25p 28293
04/05/2012 49.50p 51.00p 49.50p 50.25p 14590
03/05/2012 49.50p 51.00p 49.50p 50.25p 8980
02/05/2012 49.80p 51.00p 49.38p 50.25p 37776
01/05/2012 50.00p 50.25p 49.01p 50.25p 18179
30/04/2012 51.00p 51.00p 48.25p 50.25p 38312
27/04/2012 47.50p 50.19p 47.50p 48.50p 22677
26/04/2012 50.00p 50.00p 47.50p 48.00p 25111
25/04/2012 49.00p 49.50p 48.25p 48.25p 35522
24/04/2012 49.74p 50.14p 48.12p 49.25p 23603
23/04/2012 49.50p 51.06p 48.75p 48.75p 30620
20/04/2012 49.00p 50.00p 48.04p 48.37p 84468
19/04/2012 53.00p 53.50p 50.25p 50.25p 73082
18/04/2012 53.00p 55.61p 52.60p 53.00p 150895
17/04/2012 53.00p 56.61p 53.00p 54.50p 184381
16/04/2012 52.00p 54.50p 52.00p 53.50p 144751
13/04/2012 52.50p 53.40p 50.25p 53.00p 130348
12/04/2012 50.50p 50.65p 49.50p 49.63p 88641
11/04/2012 51.00p 51.64p 49.50p 50.13p 56213
10/04/2012 49.50p 50.00p 48.27p 49.63p 41132
05/04/2012 48.50p 49.50p 47.00p 49.00p 39784
04/04/2012 48.00p 50.00p 46.00p 46.00p 106089
03/04/2012 50.00p 51.99p 46.50p 47.25p 315035
02/04/2012 52.90p 52.95p 51.09p 51.75p 50591
30/03/2012 51.00p 52.00p 50.30p 51.00p 44450
29/03/2012 52.00p 53.31p 51.28p 51.50p 226263
28/03/2012 52.00p 54.24p 51.36p 51.38p 90725
27/03/2012 50.00p 54.00p 49.00p 52.00p 277471
26/03/2012 49.05p 50.25p 49.05p 49.13p 85449
23/03/2012 46.50p 50.00p 46.00p 48.75p 410260
22/03/2012 47.00p 48.75p 44.45p 45.38p 178443
21/03/2012 48.00p 49.30p 46.30p 48.00p 246324
20/03/2012 43.00p 47.00p 41.87p 47.00p 387273
19/03/2012 42.00p 42.00p 40.35p 42.00p 146842
16/03/2012 41.50p 41.50p 40.50p 41.00p 56862
15/03/2012 42.00p 42.59p 40.18p 41.13p 235691
14/03/2012 41.75p 42.38p 41.05p 42.38p 77403
13/03/2012 41.00p 42.00p 40.00p 41.00p 335520
12/03/2012 42.00p 42.25p 40.30p 41.50p 103186
09/03/2012 40.92p 41.28p 40.00p 41.25p 165789
08/03/2012 39.75p 41.00p 39.75p 40.00p 70738
07/03/2012 41.50p 41.50p 39.40p 40.00p 15422
06/03/2012 40.00p 41.58p 39.55p 40.88p 76826
05/03/2012 41.25p 41.89p 40.05p 41.00p 109021
02/03/2012 41.00p 41.25p 40.00p 41.25p 185481
01/03/2012 41.00p 41.26p 39.25p 39.50p 38516
29/02/2012 41.50p 42.00p 40.00p 41.00p 94627
28/02/2012 40.00p 41.00p 39.00p 41.00p 117101
27/02/2012 39.75p 41.00p 39.50p 39.50p 84649
24/02/2012 40.25p 41.50p 39.25p 39.75p 156866
23/02/2012 41.50p 41.50p 41.25p 41.25p 28912
22/02/2012 41.50p 41.50p 40.00p 41.37p 31395
21/02/2012 41.00p 41.50p 40.38p 41.25p 17117
20/02/2012 41.10p 41.10p 39.00p 41.00p 115661
17/02/2012 41.78p 41.78p 40.26p 40.88p 19000
16/02/2012 40.75p 41.15p 39.30p 39.75p 124055
15/02/2012 41.50p 41.75p 40.00p 40.75p 157683
14/02/2012 41.00p 42.50p 40.05p 40.75p 132906
13/02/2012 42.25p 43.00p 41.05p 41.37p 62133
10/02/2012 41.75p 43.50p 41.75p 42.75p 82378
09/02/2012 42.00p 43.25p 41.50p 42.38p 116037
08/02/2012 41.50p 43.39p 40.05p 41.75p 168438
07/02/2012 40.00p 41.25p 39.50p 40.75p 229499
06/02/2012 40.00p 40.50p 39.00p 40.25p 98694
03/02/2012 40.00p 40.25p 39.30p 40.25p 19426
02/02/2012 39.00p 40.25p 39.00p 40.25p 46302
01/02/2012 39.00p 40.00p 39.00p 39.00p 18285
31/01/2012 41.50p 41.50p 39.05p 40.25p 33087
30/01/2012 38.80p 39.88p 38.30p 39.88p 14950
27/01/2012 39.50p 40.50p 38.55p 39.25p 24290
26/01/2012 40.00p 40.38p 39.05p 40.38p 26199
25/01/2012 38.50p 39.50p 38.05p 39.50p 64688
24/01/2012 38.50p 39.30p 38.50p 38.75p 19900
23/01/2012 38.75p 39.55p 38.50p 39.13p 53632
20/01/2012 39.00p 39.70p 38.80p 39.25p 40549
19/01/2012 40.40p 40.40p 38.71p 39.38p 43356
18/01/2012 39.25p 39.59p 38.75p 39.38p 59132
17/01/2012 41.00p 41.00p 39.50p 39.50p 56037
16/01/2012 38.50p 41.00p 38.50p 40.38p 19005
13/01/2012 42.00p 43.00p 38.25p 38.50p 353891
12/01/2012 37.79p 37.79p 36.56p 37.25p 73370
11/01/2012 38.00p 38.00p 35.10p 36.50p 75027
10/01/2012 39.00p 39.00p 37.60p 38.25p 22299
09/01/2012 38.25p 38.75p 37.80p 38.25p 38603
06/01/2012 38.00p 39.32p 37.50p 38.12p 35445
05/01/2012 39.50p 39.80p 38.10p 39.75p 33396
04/01/2012 39.50p 41.25p 39.50p 41.25p 27137
03/01/2012 40.00p 40.94p 39.65p 40.25p 31530
30/12/2011 41.74p 41.74p 40.27p 41.25p 14000
29/12/2011 39.55p 41.50p 39.55p 40.75p 20007
28/12/2011 41.00p 42.00p 39.89p 40.88p 24917
23/12/2011 42.00p 42.00p 40.27p 41.25p 2163
22/12/2011 41.00p 42.00p 40.00p 41.25p 25011
21/12/2011 42.00p 42.25p 41.50p 41.75p 137437
20/12/2011 42.00p 43.50p 40.22p 41.25p 28642
19/12/2011 41.78p 42.50p 41.31p 42.50p 13708
16/12/2011 39.75p 43.90p 39.75p 42.75p 80847
15/12/2011 37.75p 38.62p 36.77p 38.62p 53525
14/12/2011 38.00p 38.01p 37.82p 38.00p 17084
13/12/2011 37.75p 38.50p 35.90p 37.50p 33422
12/12/2011 35.00p 38.00p 35.00p 36.50p 15735
09/12/2011 36.08p 36.10p 36.00p 36.00p 8091
08/12/2011 35.75p 37.98p 35.50p 35.50p 58404
07/12/2011 36.00p 37.75p 36.00p 36.63p 41493
06/12/2011 36.50p 37.65p 35.75p 36.25p 92301
05/12/2011 37.00p 37.90p 37.00p 37.25p 11946
02/12/2011 38.40p 38.40p 37.00p 37.50p 41900
01/12/2011 36.50p 38.50p 36.25p 37.25p 11050
30/11/2011 37.00p 37.25p 37.00p 37.25p 6022
29/11/2011 38.50p 38.50p 37.00p 37.25p 54579
28/11/2011 38.00p 39.00p 36.75p 37.00p 49975
25/11/2011 38.00p 38.00p 37.13p 37.13p 6713
24/11/2011 38.45p 38.45p 36.75p 37.13p 19094
23/11/2011 38.59p 38.59p 37.00p 37.13p 49999
22/11/2011 37.00p 38.50p 36.50p 37.63p 37819
21/11/2011 37.50p 39.10p 37.50p 38.25p 20437
18/11/2011 39.00p 39.00p 37.88p 39.00p 26748
17/11/2011 38.00p 39.50p 38.00p 38.00p 16613
16/11/2011 38.60p 39.39p 38.60p 38.75p 1416
15/11/2011 41.00p 41.00p 36.99p 39.00p 146600
14/11/2011 40.00p 41.56p 39.00p 39.00p 24227
11/11/2011 43.00p 44.50p 40.88p 40.88p 271084

*Close Price adjusted for both dividends and splits