Carclo (CAR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
12/04/2017 133.25p 135.14p 130.00p 135.00p 2320019
11/04/2017 136.50p 140.00p 130.00p 135.87p 173617
10/04/2017 131.00p 131.69p 129.23p 129.75p 36479
07/04/2017 130.00p 132.00p 128.75p 131.62p 40578
06/04/2017 132.50p 132.50p 128.50p 131.62p 32675
05/04/2017 130.00p 130.20p 127.37p 127.37p 16651
04/04/2017 131.00p 131.25p 127.25p 129.00p 28059
03/04/2017 131.50p 132.30p 130.30p 131.50p 20955
31/03/2017 131.00p 134.30p 131.00p 134.00p 35204
30/03/2017 134.00p 134.00p 131.00p 131.00p 82453
29/03/2017 128.25p 131.80p 128.00p 128.00p 16546
28/03/2017 128.00p 129.62p 125.90p 128.00p 55511
27/03/2017 131.00p 132.00p 128.00p 129.00p 32788
24/03/2017 128.80p 131.50p 128.80p 131.50p 8578
23/03/2017 130.00p 130.00p 128.50p 128.50p 13400
22/03/2017 130.00p 130.06p 127.03p 129.25p 26910
21/03/2017 131.94p 135.00p 130.00p 134.00p 23674
20/03/2017 132.00p 132.00p 130.60p 132.00p 2831
17/03/2017 135.00p 135.00p 131.60p 132.50p 7269
16/03/2017 133.00p 133.00p 131.60p 131.88p 23148
15/03/2017 132.00p 134.00p 130.90p 133.00p 32176
14/03/2017 132.00p 133.38p 132.00p 133.38p 40931
13/03/2017 133.00p 134.63p 129.50p 134.63p 92673
10/03/2017 131.00p 134.00p 131.00p 131.88p 26780
09/03/2017 130.00p 131.88p 130.00p 131.88p 2877
08/03/2017 134.00p 134.00p 128.00p 132.50p 50178
07/03/2017 132.00p 132.00p 128.00p 128.75p 41114
06/03/2017 132.00p 134.40p 131.37p 133.62p 62323
03/03/2017 133.00p 133.00p 129.90p 132.88p 33976
02/03/2017 130.00p 133.00p 128.88p 128.88p 43519
01/03/2017 132.00p 132.00p 127.98p 128.75p 27964
28/02/2017 133.00p 134.65p 130.00p 130.00p 43895
27/02/2017 137.00p 137.00p 127.20p 132.50p 108242
24/02/2017 139.50p 139.50p 137.02p 138.50p 47274
23/02/2017 139.75p 143.00p 137.90p 140.75p 38245
22/02/2017 140.00p 140.00p 138.37p 138.37p 15127
21/02/2017 141.00p 143.00p 139.00p 140.75p 17143
20/02/2017 140.75p 143.05p 139.00p 140.88p 30289
17/02/2017 139.75p 144.00p 139.58p 142.50p 36922
16/02/2017 138.25p 141.00p 138.25p 138.25p 31916
15/02/2017 138.00p 139.87p 137.00p 139.50p 31583
14/02/2017 139.00p 139.56p 138.00p 139.13p 5212
13/02/2017 141.25p 141.25p 138.00p 139.00p 32024
10/02/2017 142.00p 143.10p 140.85p 142.00p 20752
09/02/2017 142.50p 143.25p 141.20p 142.00p 13106
08/02/2017 140.00p 143.56p 139.00p 140.00p 68301
07/02/2017 139.00p 140.00p 135.00p 138.25p 1350765
06/02/2017 134.75p 134.75p 132.10p 134.50p 10194
03/02/2017 135.00p 138.00p 132.36p 133.00p 63626
02/02/2017 135.00p 135.00p 130.25p 132.50p 22908
01/02/2017 135.00p 137.00p 133.00p 134.88p 11349
31/01/2017 133.25p 139.00p 131.50p 132.50p 100301
30/01/2017 132.00p 134.50p 127.00p 127.00p 67287
27/01/2017 134.75p 135.87p 133.00p 135.87p 16859
26/01/2017 136.25p 136.25p 133.37p 136.25p 9686
25/01/2017 134.00p 135.00p 133.07p 135.00p 6509
24/01/2017 134.00p 136.75p 132.25p 133.75p 76799
23/01/2017 137.00p 137.89p 133.60p 134.50p 30525
20/01/2017 138.00p 138.10p 131.00p 135.00p 88172
19/01/2017 139.00p 139.36p 138.00p 138.00p 16689
18/01/2017 140.00p 140.00p 138.00p 139.00p 52866
17/01/2017 142.00p 144.50p 138.25p 141.00p 46328
16/01/2017 145.00p 145.00p 140.00p 143.00p 61381
13/01/2017 144.75p 147.00p 141.50p 141.75p 61751
12/01/2017 145.00p 145.00p 139.18p 142.25p 141863
11/01/2017 140.00p 140.00p 137.34p 139.00p 63600
10/01/2017 135.50p 137.25p 135.00p 135.50p 33441
09/01/2017 135.00p 137.56p 134.95p 135.75p 71366
06/01/2017 135.00p 137.34p 135.00p 135.25p 35928
05/01/2017 135.25p 137.95p 135.25p 135.25p 25707
04/01/2017 136.50p 136.50p 135.50p 136.50p 30223
03/01/2017 135.00p 136.00p 134.50p 135.50p 28771
30/12/2016 136.00p 136.00p 135.17p 135.75p 3434
29/12/2016 134.00p 135.25p 134.00p 134.00p 32906
28/12/2016 135.00p 135.00p 134.50p 134.75p 50867
23/12/2016 135.25p 136.63p 135.25p 136.63p 1177
22/12/2016 138.00p 138.00p 135.00p 135.00p 32696
21/12/2016 135.00p 137.50p 134.03p 135.25p 74896
20/12/2016 133.00p 133.50p 131.96p 133.50p 33380
19/12/2016 131.00p 132.00p 130.00p 131.25p 127614
16/12/2016 130.00p 133.25p 129.50p 133.25p 105277
15/12/2016 127.00p 129.75p 127.00p 128.25p 75621
14/12/2016 126.00p 127.00p 126.00p 126.75p 53048
13/12/2016 127.00p 128.64p 125.25p 125.25p 44469
12/12/2016 125.00p 128.74p 124.99p 127.37p 88443
09/12/2016 124.00p 125.00p 123.24p 125.00p 85089
08/12/2016 124.00p 124.75p 122.44p 124.75p 59343
07/12/2016 124.00p 124.51p 122.66p 124.00p 57149
06/12/2016 123.00p 125.00p 121.50p 123.63p 37688
05/12/2016 123.00p 124.00p 120.00p 122.63p 132186
02/12/2016 123.00p 124.23p 122.00p 123.37p 54158
01/12/2016 124.75p 125.00p 122.00p 123.50p 31129
30/11/2016 129.50p 129.50p 121.25p 121.25p 25292
29/11/2016 125.00p 127.86p 123.10p 125.75p 63956
28/11/2016 123.00p 126.00p 123.00p 123.00p 22861
25/11/2016 119.00p 129.00p 119.00p 126.50p 2059339
24/11/2016 118.50p 120.12p 117.18p 118.00p 20367
23/11/2016 122.00p 122.00p 117.96p 120.00p 70987
22/11/2016 120.00p 120.00p 118.00p 119.25p 55159
21/11/2016 118.50p 121.50p 118.50p 121.50p 86602
18/11/2016 120.00p 122.00p 118.00p 118.50p 61499
17/11/2016 125.00p 125.00p 115.00p 120.75p 90351
16/11/2016 123.00p 125.00p 119.00p 121.50p 156635
15/11/2016 113.25p 132.75p 113.25p 123.00p 221798
14/11/2016 114.50p 114.75p 113.00p 113.50p 47930
11/11/2016 115.00p 115.00p 111.00p 112.75p 76692
10/11/2016 114.00p 114.75p 111.00p 114.00p 94238
09/11/2016 110.00p 113.90p 106.75p 112.75p 687747
08/11/2016 115.00p 115.00p 112.00p 112.00p 51739
07/11/2016 117.00p 117.75p 113.00p 115.37p 53678
04/11/2016 112.25p 116.75p 112.25p 114.13p 34640
03/11/2016 115.00p 117.99p 115.00p 115.50p 39952
02/11/2016 119.25p 120.00p 113.30p 118.12p 78619
01/11/2016 120.00p 122.00p 118.50p 120.00p 78005
31/10/2016 124.00p 124.00p 121.25p 121.75p 8490
28/10/2016 121.00p 123.75p 120.00p 123.75p 20033
27/10/2016 120.00p 123.00p 119.50p 123.00p 44745
26/10/2016 125.00p 127.50p 118.50p 118.50p 133888
25/10/2016 127.25p 128.00p 124.50p 126.00p 45080
24/10/2016 128.00p 128.00p 125.15p 125.25p 61376
21/10/2016 127.00p 129.00p 122.20p 127.50p 64395
20/10/2016 122.00p 125.10p 120.25p 125.00p 33872
19/10/2016 123.00p 126.50p 121.00p 121.00p 123750
18/10/2016 125.00p 126.85p 123.00p 125.25p 53901
17/10/2016 123.25p 127.41p 123.00p 123.50p 29488
14/10/2016 123.50p 129.00p 120.25p 127.25p 122673
13/10/2016 128.00p 131.00p 128.00p 128.25p 25405
12/10/2016 130.00p 131.70p 128.25p 130.00p 27467
11/10/2016 131.00p 133.00p 130.50p 131.75p 27098
10/10/2016 135.00p 135.00p 128.00p 128.25p 72695
07/10/2016 132.00p 137.00p 130.00p 132.00p 128909
06/10/2016 131.00p 133.74p 130.00p 130.50p 31013
05/10/2016 140.00p 140.00p 131.00p 131.00p 45598
04/10/2016 134.50p 140.00p 130.28p 136.00p 79322
03/10/2016 135.00p 135.00p 130.10p 134.25p 11848
30/09/2016 134.00p 134.00p 130.00p 133.75p 277199
29/09/2016 130.25p 132.38p 130.00p 132.38p 19535
28/09/2016 130.00p 132.38p 130.00p 132.38p 25429
27/09/2016 132.70p 132.70p 130.10p 132.62p 8306
26/09/2016 130.00p 133.50p 130.00p 133.50p 30148
23/09/2016 130.00p 132.50p 130.00p 132.50p 12012
22/09/2016 134.00p 134.00p 130.00p 133.75p 8357
21/09/2016 130.00p 132.00p 129.32p 131.75p 38995
20/09/2016 131.00p 133.00p 130.00p 132.75p 29172
19/09/2016 135.00p 135.00p 130.00p 131.75p 55058
16/09/2016 133.00p 134.75p 132.99p 134.75p 46593
15/09/2016 132.00p 132.00p 128.00p 132.00p 20518
14/09/2016 130.25p 133.96p 127.25p 132.00p 34480
13/09/2016 131.00p 135.61p 131.00p 133.50p 8286
12/09/2016 133.75p 139.00p 133.75p 136.00p 15362
09/09/2016 140.00p 140.00p 134.00p 134.00p 12647
08/09/2016 136.00p 140.00p 133.00p 135.25p 74393
07/09/2016 135.00p 135.00p 129.00p 129.00p 29994
06/09/2016 128.00p 130.00p 125.25p 128.00p 111641
05/09/2016 125.00p 127.50p 123.00p 125.00p 192994
02/09/2016 125.00p 130.00p 121.50p 126.25p 279609
01/09/2016 132.00p 135.00p 125.71p 129.00p 128415
31/08/2016 140.00p 142.00p 122.00p 130.00p 375957
30/08/2016 157.00p 157.00p 149.63p 157.00p 18523
26/08/2016 156.75p 156.75p 148.94p 156.75p 189361
25/08/2016 155.00p 155.00p 145.00p 153.75p 47711
24/08/2016 152.80p 152.80p 147.50p 149.63p 15333
23/08/2016 149.25p 152.91p 149.00p 149.25p 13488
22/08/2016 155.00p 155.00p 154.75p 154.75p 979
19/08/2016 150.00p 154.90p 150.00p 150.00p 22393
18/08/2016 148.00p 150.00p 147.92p 150.00p 26870
17/08/2016 144.06p 146.30p 144.00p 144.00p 7966
16/08/2016 143.10p 146.50p 142.50p 142.50p 21803
15/08/2016 143.50p 146.00p 141.25p 144.00p 51949
12/08/2016 144.00p 144.00p 138.00p 144.00p 20689
11/08/2016 144.00p 144.00p 140.50p 143.75p 1054
10/08/2016 144.00p 144.00p 140.50p 143.75p 18846
09/08/2016 143.00p 143.00p 140.50p 143.00p 23480
08/08/2016 145.00p 145.00p 140.50p 144.75p 25558
05/08/2016 144.00p 144.00p 140.55p 143.75p 2548
04/08/2016 140.50p 143.00p 140.50p 140.50p 4502
03/08/2016 143.75p 143.75p 140.00p 143.75p 3475
02/08/2016 136.25p 142.55p 136.25p 141.50p 81132
01/08/2016 140.00p 144.00p 139.75p 139.75p 35296
29/07/2016 145.00p 145.00p 143.06p 145.00p 4068
28/07/2016 143.25p 143.25p 141.00p 143.25p 7011
27/07/2016 144.75p 144.75p 141.00p 144.75p 9736
26/07/2016 144.00p 144.00p 140.00p 140.75p 31249
25/07/2016 143.00p 143.00p 141.25p 141.25p 4745
22/07/2016 143.25p 143.25p 140.00p 143.25p 8214
21/07/2016 144.75p 144.75p 140.00p 144.75p 6708
20/07/2016 143.00p 143.00p 142.50p 142.50p 3470
19/07/2016 140.00p 144.75p 140.00p 143.75p 15917
18/07/2016 144.00p 144.00p 143.00p 143.00p 7459
15/07/2016 144.00p 145.00p 141.07p 144.00p 6629
14/07/2016 140.00p 144.75p 140.00p 144.75p 24396
13/07/2016 145.00p 146.75p 140.00p 140.00p 38923
12/07/2016 142.00p 150.00p 142.00p 149.75p 60881
11/07/2016 140.00p 140.63p 137.55p 139.75p 30254
08/07/2016 139.00p 142.00p 137.15p 139.50p 21893
07/07/2016 142.00p 146.20p 139.25p 139.25p 16724
06/07/2016 142.00p 147.75p 141.38p 147.75p 7571
05/07/2016 148.00p 150.50p 136.84p 140.25p 64521
04/07/2016 150.00p 150.63p 146.99p 150.63p 13289
01/07/2016 150.25p 151.00p 146.50p 149.75p 35717

*Close Price adjusted for both dividends and splits