Carclo (CAR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/09/2015 150.00p 152.76p 150.00p 150.25p 14287
14/09/2015 150.00p 150.80p 150.00p 150.00p 7932
11/09/2015 150.00p 150.80p 150.00p 150.25p 5813
10/09/2015 150.25p 152.87p 149.55p 150.00p 30224
09/09/2015 154.00p 154.00p 149.00p 149.25p 20760
08/09/2015 149.00p 149.60p 148.25p 149.00p 12318
07/09/2015 148.00p 151.50p 148.00p 148.25p 200805
04/09/2015 149.00p 153.50p 149.00p 149.25p 45737
03/09/2015 145.00p 152.00p 144.73p 150.50p 279613
02/09/2015 141.00p 144.20p 141.00p 142.00p 25848
01/09/2015 143.00p 143.25p 139.79p 143.25p 70828
28/08/2015 140.25p 144.40p 140.25p 141.00p 83146
27/08/2015 141.00p 143.50p 140.00p 141.00p 78290
26/08/2015 145.00p 145.00p 141.00p 142.00p 56581
25/08/2015 143.00p 144.12p 140.43p 144.00p 83850
24/08/2015 145.00p 147.00p 142.00p 143.25p 181187
21/08/2015 146.00p 147.89p 146.00p 147.25p 16968
20/08/2015 149.00p 151.81p 147.25p 150.13p 796715
19/08/2015 151.50p 151.50p 148.00p 148.25p 1555
18/08/2015 152.00p 152.00p 148.91p 152.00p 11802
17/08/2015 152.00p 152.00p 149.40p 151.75p 1252
14/08/2015 150.00p 152.00p 145.00p 151.00p 46031
13/08/2015 147.50p 148.25p 144.54p 147.38p 16161
12/08/2015 145.75p 148.26p 145.00p 147.50p 13881
11/08/2015 147.00p 148.00p 144.00p 144.00p 35731
10/08/2015 143.25p 145.52p 143.25p 143.25p 12380
07/08/2015 147.00p 147.00p 143.50p 143.50p 30608
06/08/2015 142.00p 145.00p 142.00p 144.00p 40479
05/08/2015 143.00p 145.96p 143.00p 144.50p 17643
04/08/2015 143.00p 145.38p 143.00p 143.00p 22073
03/08/2015 142.00p 145.80p 141.08p 142.25p 15007
31/07/2015 142.00p 143.22p 141.67p 142.75p 45546
30/07/2015 141.67p 143.79p 141.67p 143.12p 7400
29/07/2015 142.00p 143.80p 142.00p 142.25p 4584
28/07/2015 142.00p 143.81p 142.00p 142.50p 27353
27/07/2015 142.00p 143.31p 142.00p 142.25p 61371
24/07/2015 144.00p 144.90p 140.00p 141.00p 34245
23/07/2015 142.00p 144.76p 142.00p 143.50p 13262
22/07/2015 142.00p 146.00p 142.00p 144.25p 46880
21/07/2015 144.00p 146.00p 142.97p 145.00p 31100
20/07/2015 144.00p 145.50p 142.00p 143.25p 29864
17/07/2015 145.00p 146.25p 140.13p 140.13p 59262
16/07/2015 145.00p 146.61p 144.50p 144.50p 26317
15/07/2015 147.00p 147.00p 145.50p 145.50p 31246
14/07/2015 146.10p 146.40p 145.00p 146.25p 41515
13/07/2015 146.00p 147.05p 143.50p 145.00p 102231
10/07/2015 147.00p 147.50p 146.00p 146.25p 7038
09/07/2015 145.00p 147.22p 145.00p 146.00p 168761
08/07/2015 145.00p 146.64p 145.00p 145.75p 53169
07/07/2015 147.50p 147.79p 145.00p 146.25p 54493
06/07/2015 142.00p 147.00p 142.00p 147.00p 20688
03/07/2015 148.00p 149.50p 146.00p 146.25p 51094
02/07/2015 146.75p 147.50p 145.93p 147.50p 20013
01/07/2015 147.00p 149.50p 145.25p 145.25p 28312
30/06/2015 147.00p 148.50p 145.00p 148.25p 27095
29/06/2015 147.00p 149.00p 143.20p 149.00p 38395
26/06/2015 150.00p 151.23p 147.15p 148.50p 8782
25/06/2015 150.00p 151.25p 147.90p 150.00p 16157
24/06/2015 150.00p 152.00p 147.50p 151.75p 26609
23/06/2015 149.00p 150.50p 147.60p 149.50p 14298
22/06/2015 147.00p 150.75p 147.00p 149.00p 44165
19/06/2015 147.00p 150.32p 147.00p 147.00p 25064
18/06/2015 150.25p 150.50p 149.06p 150.25p 11252
17/06/2015 150.00p 152.00p 147.00p 150.00p 32909
16/06/2015 150.50p 155.00p 150.00p 154.00p 69664
15/06/2015 150.00p 156.45p 150.00p 153.00p 144027
12/06/2015 152.00p 158.00p 152.00p 156.50p 43095
11/06/2015 151.50p 156.50p 151.25p 156.00p 53718
10/06/2015 148.00p 152.00p 145.00p 151.25p 134971
09/06/2015 147.00p 149.75p 142.88p 146.75p 925413
08/06/2015 150.00p 152.50p 148.00p 150.25p 60740
05/06/2015 153.25p 153.45p 149.02p 152.00p 21740
04/06/2015 152.00p 152.80p 149.25p 150.75p 26615
03/06/2015 150.00p 153.15p 150.00p 152.75p 68995
02/06/2015 150.00p 153.92p 150.00p 152.50p 38005
01/06/2015 151.25p 153.96p 147.00p 151.25p 55322
29/05/2015 150.25p 153.65p 147.00p 147.00p 88868
28/05/2015 155.00p 155.00p 150.00p 151.25p 60107
27/05/2015 150.00p 154.35p 150.00p 151.00p 121941
26/05/2015 151.00p 154.38p 151.00p 151.50p 33482
22/05/2015 158.00p 158.00p 150.00p 153.75p 40343
21/05/2015 152.00p 156.00p 152.00p 155.00p 183352
20/05/2015 155.00p 157.00p 150.00p 155.00p 88634
19/05/2015 150.00p 153.75p 149.00p 150.00p 35773
18/05/2015 148.00p 155.00p 148.00p 153.00p 118081
15/05/2015 160.00p 160.00p 148.00p 148.25p 297369
14/05/2015 155.00p 159.25p 153.67p 157.75p 150495
13/05/2015 155.50p 156.00p 152.00p 153.00p 53782
12/05/2015 159.25p 159.75p 154.50p 154.50p 88368
11/05/2015 162.00p 162.00p 152.00p 154.75p 236425
08/05/2015 165.75p 169.56p 162.00p 163.25p 155673
07/05/2015 158.00p 169.75p 156.00p 169.75p 178075
06/05/2015 150.00p 164.25p 150.00p 164.00p 80552
05/05/2015 146.50p 153.93p 144.95p 152.00p 189219
01/05/2015 135.00p 147.00p 135.00p 145.25p 161089
30/04/2015 140.00p 140.35p 130.00p 134.50p 129425
29/04/2015 139.75p 139.75p 136.10p 139.75p 10409
28/04/2015 138.25p 143.25p 135.00p 141.75p 54544
27/04/2015 139.00p 139.30p 135.90p 138.25p 66418
24/04/2015 145.00p 145.00p 135.75p 135.75p 54481
23/04/2015 146.00p 146.90p 138.25p 140.00p 47095
22/04/2015 143.50p 148.25p 141.00p 148.25p 68998
21/04/2015 146.00p 148.31p 144.20p 147.75p 91470
20/04/2015 143.25p 145.20p 142.24p 143.25p 88069
17/04/2015 141.00p 146.96p 140.70p 146.75p 524853
16/04/2015 137.00p 141.00p 133.20p 138.00p 145139
15/04/2015 133.25p 137.00p 133.25p 135.75p 29930
14/04/2015 136.00p 138.50p 135.00p 135.75p 57029
13/04/2015 134.50p 136.50p 134.38p 136.00p 1449001
10/04/2015 136.25p 138.94p 136.00p 137.00p 106731
09/04/2015 134.75p 141.75p 133.12p 138.00p 152954
08/04/2015 130.00p 133.75p 129.75p 129.75p 49333
07/04/2015 129.00p 131.59p 127.00p 129.75p 302108
02/04/2015 132.25p 135.61p 120.00p 129.75p 266476
01/04/2015 134.25p 135.08p 132.25p 132.25p 56478
31/03/2015 136.75p 137.00p 135.00p 137.00p 53297
30/03/2015 135.75p 138.06p 134.00p 135.75p 84967
27/03/2015 141.00p 143.75p 135.75p 136.25p 76552
26/03/2015 140.75p 145.69p 140.75p 141.00p 193847
25/03/2015 145.00p 145.96p 143.00p 143.00p 39957
24/03/2015 141.25p 145.00p 140.25p 145.00p 124380
23/03/2015 140.75p 143.00p 138.50p 143.00p 132037
20/03/2015 138.75p 141.00p 137.63p 141.00p 89847
19/03/2015 136.25p 139.00p 135.88p 139.00p 44524
18/03/2015 136.50p 137.00p 134.75p 137.00p 100315
17/03/2015 136.75p 137.00p 135.25p 136.00p 113980
16/03/2015 135.00p 137.00p 134.50p 136.25p 77745
13/03/2015 133.00p 137.00p 131.90p 136.00p 104064
12/03/2015 130.25p 133.00p 130.00p 132.00p 67552
11/03/2015 131.00p 132.25p 128.50p 132.00p 45408
10/03/2015 130.00p 131.75p 128.00p 131.75p 77626
09/03/2015 125.00p 133.75p 125.00p 133.00p 198589
06/03/2015 128.00p 128.00p 126.00p 126.00p 748182
05/03/2015 125.25p 128.50p 125.25p 125.25p 42196
04/03/2015 125.00p 128.00p 123.65p 126.50p 105763
03/03/2015 124.75p 127.49p 122.75p 123.00p 51677
02/03/2015 128.75p 128.75p 123.50p 125.00p 116461
27/02/2015 123.50p 129.00p 123.50p 129.00p 150504
26/02/2015 124.25p 127.11p 123.75p 123.75p 266072
25/02/2015 127.00p 129.00p 123.98p 129.00p 143912
24/02/2015 128.00p 129.50p 127.50p 128.25p 175909
23/02/2015 130.00p 132.22p 128.50p 129.50p 104653
20/02/2015 130.00p 131.06p 128.00p 130.00p 122541
19/02/2015 128.00p 130.50p 123.98p 128.25p 490601
18/02/2015 125.75p 126.00p 122.50p 124.00p 15723
17/02/2015 124.00p 126.40p 120.00p 121.00p 162000
16/02/2015 126.75p 129.70p 123.00p 123.00p 131280
13/02/2015 119.00p 125.00p 117.74p 123.25p 240310
12/02/2015 119.00p 119.70p 117.00p 118.00p 81603
11/02/2015 117.75p 120.62p 116.96p 119.00p 116881
10/02/2015 114.00p 119.50p 112.00p 117.00p 313804
09/02/2015 120.25p 122.75p 110.00p 110.00p 9010131
06/02/2015 119.75p 130.00p 116.66p 120.00p 509075
05/02/2015 110.00p 119.00p 107.25p 116.00p 8536894
04/02/2015 100.25p 103.65p 100.00p 100.25p 23638
03/02/2015 101.00p 104.34p 99.00p 102.25p 107359
02/02/2015 101.00p 104.23p 98.75p 98.75p 62568
30/01/2015 97.00p 102.00p 97.00p 101.75p 73359
29/01/2015 99.00p 99.95p 97.00p 97.00p 36613
28/01/2015 98.25p 101.04p 98.25p 99.25p 17400
27/01/2015 99.00p 100.00p 98.50p 98.50p 20030
26/01/2015 98.25p 102.06p 98.25p 99.25p 41390
23/01/2015 98.25p 102.75p 98.00p 100.75p 203120
22/01/2015 99.50p 101.39p 98.25p 98.25p 45438
21/01/2015 101.50p 103.96p 100.00p 100.00p 46257
20/01/2015 97.00p 103.61p 97.00p 103.00p 189504
19/01/2015 95.00p 97.50p 95.00p 97.50p 58493
16/01/2015 94.25p 94.75p 92.50p 94.75p 27959
15/01/2015 93.50p 96.40p 93.50p 95.00p 47956
14/01/2015 93.75p 96.00p 93.75p 96.00p 15819
13/01/2015 94.50p 96.84p 92.75p 95.00p 94689
12/01/2015 93.00p 96.75p 91.99p 96.50p 169918
09/01/2015 89.00p 92.00p 89.00p 91.50p 57480
08/01/2015 90.25p 93.13p 90.25p 91.50p 75959
07/01/2015 91.00p 93.00p 91.00p 92.50p 59971
06/01/2015 93.00p 93.50p 91.00p 91.25p 121905
05/01/2015 88.75p 93.00p 88.75p 93.00p 104636
02/01/2015 88.50p 90.75p 87.00p 88.00p 421062
31/12/2014 91.50p 91.50p 89.50p 89.50p 1558
30/12/2014 89.00p 91.50p 88.74p 90.00p 22569
29/12/2014 88.50p 89.50p 88.50p 89.00p 42867
24/12/2014 90.00p 90.25p 88.13p 90.00p 9800
23/12/2014 87.50p 91.50p 87.00p 88.75p 55175
22/12/2014 88.25p 92.25p 88.00p 88.00p 129955
19/12/2014 89.00p 90.00p 88.00p 88.00p 82627
18/12/2014 88.00p 91.00p 88.00p 89.25p 1379641
17/12/2014 93.00p 93.00p 88.00p 88.00p 69863
16/12/2014 92.25p 92.25p 88.75p 90.50p 398830
15/12/2014 92.50p 94.50p 92.00p 92.00p 132955
12/12/2014 92.50p 95.00p 92.50p 92.50p 76721
11/12/2014 96.00p 96.00p 92.25p 93.00p 67013
10/12/2014 96.00p 96.00p 94.00p 94.75p 117514
09/12/2014 98.00p 98.00p 93.00p 94.00p 118399
08/12/2014 94.75p 94.75p 93.00p 93.50p 55455
05/12/2014 96.00p 96.00p 92.75p 92.75p 340399
04/12/2014 96.50p 96.50p 92.50p 92.50p 62268
03/12/2014 96.25p 99.75p 94.00p 94.00p 175274
02/12/2014 96.25p 98.93p 95.00p 96.00p 100222
01/12/2014 95.00p 98.85p 95.00p 96.25p 131649
28/11/2014 97.25p 98.75p 94.50p 96.50p 136547

*Close Price adjusted for both dividends and splits