Carclo (CAR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/06/2016 152.25p 152.25p 149.36p 152.25p 25961
29/06/2016 150.00p 151.25p 146.70p 150.00p 16555
28/06/2016 145.25p 147.27p 145.25p 145.25p 15658
27/06/2016 145.00p 150.00p 145.00p 145.50p 25186
24/06/2016 150.00p 155.00p 139.50p 154.75p 58818
23/06/2016 157.00p 164.25p 155.25p 163.75p 26718
22/06/2016 162.00p 163.28p 158.70p 160.00p 23304
21/06/2016 164.00p 164.00p 157.50p 162.75p 17997
20/06/2016 157.00p 159.50p 152.00p 158.25p 55172
17/06/2016 150.00p 157.00p 150.00p 157.00p 61030
16/06/2016 158.00p 159.20p 148.00p 151.00p 81033
15/06/2016 158.00p 160.96p 158.00p 160.75p 43979
14/06/2016 155.25p 160.40p 155.25p 156.50p 137459
13/06/2016 160.00p 162.31p 155.00p 155.25p 49597
10/06/2016 160.25p 164.00p 160.00p 162.25p 33570
09/06/2016 164.00p 164.00p 157.38p 162.00p 56163
08/06/2016 160.00p 164.75p 160.00p 160.75p 27178
07/06/2016 156.00p 169.00p 155.73p 162.50p 271181
06/06/2016 154.75p 154.75p 153.01p 154.75p 42514
03/06/2016 156.50p 156.50p 153.00p 156.00p 29136
02/06/2016 154.00p 154.90p 152.25p 154.50p 14729
01/06/2016 151.00p 157.00p 151.00p 153.75p 21664
31/05/2016 153.00p 156.00p 150.00p 153.00p 51516
27/05/2016 157.00p 157.00p 152.75p 155.00p 12738
26/05/2016 153.00p 157.00p 151.75p 157.00p 31769
25/05/2016 153.50p 153.50p 150.00p 153.50p 1753
24/05/2016 153.00p 153.50p 149.75p 153.00p 11009
23/05/2016 153.00p 155.00p 149.00p 155.00p 114408
20/05/2016 152.00p 152.00p 149.00p 152.00p 7301
19/05/2016 152.00p 152.00p 148.97p 152.00p 11088
18/05/2016 146.50p 150.00p 146.50p 150.00p 28602
17/05/2016 146.50p 152.00p 146.50p 152.00p 23440
16/05/2016 150.00p 153.00p 146.25p 153.00p 56576
13/05/2016 156.75p 156.75p 154.25p 155.75p 14701
12/05/2016 155.00p 157.00p 153.32p 155.75p 33909
11/05/2016 157.50p 157.50p 154.00p 157.50p 656203
10/05/2016 156.00p 158.00p 151.02p 154.00p 46225
09/05/2016 154.00p 154.00p 149.33p 154.00p 14240
06/05/2016 154.00p 154.00p 146.50p 146.50p 5361
05/05/2016 152.00p 155.00p 146.50p 146.75p 13460
04/05/2016 151.00p 153.02p 148.00p 149.75p 51418
03/05/2016 152.00p 155.00p 148.00p 148.75p 88660
29/04/2016 146.25p 152.00p 146.25p 148.50p 26137
28/04/2016 149.00p 152.00p 149.00p 150.75p 11303
27/04/2016 155.00p 155.00p 146.00p 153.25p 9824
26/04/2016 154.75p 154.75p 148.64p 151.50p 11578
25/04/2016 154.75p 154.75p 148.46p 153.75p 27401
22/04/2016 155.00p 155.00p 147.75p 151.75p 34403
21/04/2016 154.50p 154.50p 149.00p 150.75p 41604
20/04/2016 150.00p 154.00p 148.00p 151.75p 43847
19/04/2016 150.00p 156.00p 150.00p 154.00p 45628
18/04/2016 150.00p 159.75p 150.00p 154.75p 91044
15/04/2016 155.00p 157.00p 150.00p 153.00p 77257
14/04/2016 152.00p 154.50p 149.00p 154.50p 69482
13/04/2016 143.00p 153.75p 140.80p 152.75p 163898
12/04/2016 137.00p 143.00p 132.95p 142.75p 42475
11/04/2016 132.00p 132.61p 127.00p 127.25p 27146
08/04/2016 123.00p 132.00p 121.20p 131.75p 58055
07/04/2016 126.00p 126.70p 120.00p 120.50p 74701
06/04/2016 127.00p 127.50p 123.00p 126.00p 38011
05/04/2016 122.00p 129.00p 122.00p 123.00p 64751
04/04/2016 125.00p 127.97p 122.25p 126.75p 61378
01/04/2016 128.00p 129.00p 123.00p 125.75p 38976
31/03/2016 125.00p 128.38p 121.25p 127.25p 102310
30/03/2016 125.00p 129.00p 123.82p 128.00p 82375
29/03/2016 128.00p 131.92p 125.50p 128.63p 64029
24/03/2016 128.75p 133.00p 128.75p 128.75p 49584
23/03/2016 131.00p 133.00p 129.00p 133.00p 4500
22/03/2016 134.00p 134.00p 126.75p 133.75p 111554
21/03/2016 131.00p 132.00p 129.54p 131.00p 7649
18/03/2016 130.00p 131.00p 128.38p 131.00p 45849
17/03/2016 134.50p 134.50p 128.25p 128.25p 14289
16/03/2016 128.25p 132.69p 128.25p 128.25p 5210
15/03/2016 128.25p 132.90p 128.25p 131.50p 20204
14/03/2016 133.50p 133.50p 128.80p 133.50p 228379
11/03/2016 134.00p 134.00p 128.80p 133.75p 15636
10/03/2016 128.00p 131.00p 128.00p 130.50p 26168
09/03/2016 131.00p 131.00p 128.70p 131.00p 15823
08/03/2016 128.00p 134.00p 128.00p 130.25p 59060
07/03/2016 132.00p 132.00p 128.38p 132.00p 10705
04/03/2016 132.00p 132.00p 127.00p 131.75p 22369
03/03/2016 130.00p 130.75p 126.30p 128.75p 34528
02/03/2016 130.00p 134.00p 128.00p 130.00p 47742
01/03/2016 137.00p 137.00p 132.00p 134.00p 5786
29/02/2016 135.00p 139.00p 130.00p 137.75p 48926
26/02/2016 140.00p 140.00p 130.00p 134.75p 11516
25/02/2016 136.75p 140.00p 135.00p 140.00p 50023
24/02/2016 135.00p 138.75p 135.00p 138.75p 9366
23/02/2016 137.00p 140.00p 134.80p 139.25p 30111
22/02/2016 135.00p 137.00p 130.96p 136.25p 17562
19/02/2016 135.00p 135.00p 130.00p 131.00p 28254
18/02/2016 130.00p 136.75p 128.00p 134.75p 31712
17/02/2016 133.00p 133.00p 127.25p 127.50p 74236
16/02/2016 134.75p 135.00p 130.25p 131.75p 7871
15/02/2016 135.00p 135.00p 130.00p 132.00p 23006
12/02/2016 134.75p 134.75p 129.50p 132.75p 7693
11/02/2016 127.00p 135.00p 127.00p 129.50p 19666
10/02/2016 130.00p 135.00p 128.00p 135.00p 19757
09/02/2016 140.00p 140.00p 126.00p 126.00p 66160
08/02/2016 140.00p 146.00p 135.00p 135.50p 17636
05/02/2016 140.00p 144.50p 140.00p 143.00p 28311
04/02/2016 142.00p 148.25p 141.94p 148.25p 24448
03/02/2016 140.00p 142.00p 137.25p 141.75p 11267
02/02/2016 142.00p 142.00p 137.00p 137.25p 11754
01/02/2016 142.00p 142.00p 135.00p 135.25p 25082
29/01/2016 135.00p 139.00p 135.00p 139.00p 39626
28/01/2016 136.00p 140.00p 132.25p 138.75p 31041
27/01/2016 132.00p 134.68p 132.00p 132.50p 13972
26/01/2016 136.00p 136.00p 131.32p 134.75p 26055
25/01/2016 134.00p 134.50p 130.00p 130.00p 3868
22/01/2016 134.00p 134.00p 131.52p 133.75p 13413
21/01/2016 135.00p 135.00p 131.10p 134.25p 15394
20/01/2016 137.00p 139.88p 125.00p 132.50p 138678
19/01/2016 145.00p 145.00p 140.00p 140.25p 41079
18/01/2016 145.00p 148.00p 143.60p 145.00p 6124
15/01/2016 148.00p 149.45p 143.00p 145.50p 49737
14/01/2016 149.75p 150.00p 143.30p 149.75p 24027
13/01/2016 143.00p 149.25p 143.00p 149.25p 17364
12/01/2016 146.00p 149.25p 143.00p 148.75p 40618
11/01/2016 145.00p 145.00p 139.64p 140.00p 24506
08/01/2016 145.00p 145.00p 139.15p 140.75p 34114
07/01/2016 145.00p 145.00p 139.00p 144.50p 30043
06/01/2016 146.75p 147.00p 139.85p 146.75p 26973
05/01/2016 145.00p 150.00p 140.00p 142.25p 144528
04/01/2016 135.00p 144.75p 132.50p 144.75p 116928
31/12/2015 127.00p 127.00p 127.00p 127.00p 35
30/12/2015 127.00p 133.00p 127.00p 127.25p 5173
29/12/2015 131.50p 133.00p 128.76p 131.50p 30676
24/12/2015 131.00p 131.00p 131.00p 131.00p 90
23/12/2015 134.75p 134.75p 128.13p 131.00p 27510
22/12/2015 133.00p 133.00p 128.94p 133.00p 3498
21/12/2015 132.50p 132.50p 127.50p 130.75p 11916
18/12/2015 130.00p 130.75p 127.25p 127.25p 17777
17/12/2015 130.00p 131.25p 130.00p 131.25p 17834
16/12/2015 133.00p 133.00p 128.00p 133.00p 31003
15/12/2015 130.25p 134.00p 130.00p 131.00p 29569
14/12/2015 127.00p 131.00p 127.00p 130.75p 29507
11/12/2015 133.00p 135.50p 128.50p 134.75p 37862
10/12/2015 140.00p 140.00p 133.25p 134.50p 34016
09/12/2015 141.50p 141.62p 139.75p 139.75p 26013
08/12/2015 141.50p 141.50p 139.45p 141.25p 23452
07/12/2015 141.75p 141.75p 138.75p 141.50p 15139
04/12/2015 141.75p 141.75p 139.30p 141.50p 6808
03/12/2015 140.00p 141.50p 138.00p 141.25p 23980
02/12/2015 135.00p 142.00p 135.00p 141.75p 16562
01/12/2015 140.75p 140.75p 138.50p 140.25p 95078
30/11/2015 142.00p 142.00p 138.50p 140.00p 144478
27/11/2015 138.00p 142.00p 136.75p 140.00p 22785
26/11/2015 135.00p 140.67p 135.00p 138.00p 47170
25/11/2015 140.00p 141.00p 137.70p 140.75p 15265
24/11/2015 140.00p 142.00p 137.00p 140.75p 94252
23/11/2015 145.00p 148.25p 140.00p 143.00p 118897
20/11/2015 149.00p 149.75p 144.88p 149.50p 68345
19/11/2015 142.00p 150.00p 138.85p 146.75p 126596
18/11/2015 127.25p 142.06p 126.81p 141.50p 299505
17/11/2015 116.00p 126.13p 116.00p 123.00p 164134
16/11/2015 112.00p 114.00p 111.78p 112.50p 39740
13/11/2015 112.00p 117.90p 112.00p 112.00p 22523
12/11/2015 113.00p 116.50p 113.00p 116.50p 104954
11/11/2015 113.00p 119.00p 113.00p 117.25p 28226
10/11/2015 112.00p 114.50p 112.00p 112.25p 67051
09/11/2015 115.00p 117.95p 114.00p 116.00p 182253
06/11/2015 112.50p 112.50p 110.00p 110.25p 51200
05/11/2015 119.00p 119.00p 112.25p 115.00p 52762
04/11/2015 112.50p 119.75p 110.75p 119.00p 66177
03/11/2015 112.00p 112.80p 105.00p 110.25p 385076
02/11/2015 118.50p 121.35p 112.00p 113.00p 155213
30/10/2015 122.00p 124.00p 119.00p 120.00p 1040511
29/10/2015 123.50p 124.57p 121.05p 122.00p 45531
28/10/2015 122.00p 124.75p 121.40p 122.00p 30174
27/10/2015 122.00p 124.75p 122.00p 124.75p 58017
26/10/2015 122.00p 123.50p 119.18p 123.25p 152339
23/10/2015 122.00p 126.00p 120.00p 122.00p 59716
22/10/2015 121.00p 125.07p 120.75p 122.00p 52778
21/10/2015 126.25p 127.00p 121.00p 121.00p 44437
20/10/2015 122.00p 130.00p 120.00p 120.00p 56875
19/10/2015 126.00p 126.00p 116.00p 120.00p 224266
16/10/2015 126.25p 131.70p 125.25p 125.25p 65777
15/10/2015 138.00p 138.00p 111.35p 126.50p 6070669
14/10/2015 147.00p 147.00p 144.55p 146.75p 14438
13/10/2015 144.00p 146.40p 144.00p 144.25p 22362
12/10/2015 143.00p 146.56p 143.00p 144.25p 8489
09/10/2015 147.00p 147.00p 144.00p 146.50p 57674
08/10/2015 146.00p 146.00p 145.50p 145.75p 6310
07/10/2015 145.00p 146.00p 144.58p 146.00p 21669
06/10/2015 145.75p 146.00p 144.34p 146.00p 24869
05/10/2015 147.00p 147.00p 144.99p 146.75p 18324
02/10/2015 145.50p 146.10p 144.75p 145.25p 2769
01/10/2015 147.00p 147.00p 144.00p 144.00p 15139
30/09/2015 145.00p 146.25p 144.00p 144.25p 44896
29/09/2015 144.25p 144.60p 144.00p 144.50p 8867
28/09/2015 144.00p 147.00p 144.00p 146.50p 54728
25/09/2015 145.00p 146.25p 144.60p 144.75p 9637
24/09/2015 146.00p 146.00p 141.00p 145.00p 84563
23/09/2015 144.00p 146.11p 144.00p 145.50p 22346
22/09/2015 146.00p 146.50p 143.00p 145.25p 176486
21/09/2015 148.00p 149.29p 146.81p 148.75p 139877
18/09/2015 150.00p 150.33p 146.00p 148.75p 175463
17/09/2015 150.00p 150.25p 150.00p 150.25p 4020
16/09/2015 150.00p 151.00p 150.00p 150.50p 25581

*Close Price adjusted for both dividends and splits