Carclo (CAR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/11/2014 98.00p 98.00p 94.81p 95.00p 146765
26/11/2014 91.00p 99.00p 91.00p 97.00p 136790
25/11/2014 94.00p 95.50p 91.00p 94.00p 794923
24/11/2014 93.00p 99.00p 93.00p 94.50p 266677
21/11/2014 91.50p 96.00p 88.75p 95.00p 338322
20/11/2014 95.00p 95.00p 91.50p 92.00p 84113
19/11/2014 93.00p 95.44p 92.00p 93.75p 245568
18/11/2014 84.25p 92.87p 80.00p 91.75p 839920
17/11/2014 88.00p 90.25p 85.00p 86.00p 265269
14/11/2014 88.00p 90.06p 85.00p 86.00p 197491
13/11/2014 88.50p 89.83p 84.25p 85.75p 161641
12/11/2014 92.00p 92.00p 87.25p 88.00p 135901
11/11/2014 93.50p 93.50p 88.00p 90.25p 111280
10/11/2014 87.75p 97.00p 86.75p 91.75p 431929
07/11/2014 88.50p 90.75p 85.25p 85.25p 205419
06/11/2014 88.00p 91.75p 88.00p 89.25p 77081
05/11/2014 88.00p 91.75p 88.00p 88.50p 75359
04/11/2014 88.00p 90.25p 88.00p 89.25p 57423
03/11/2014 88.25p 90.50p 88.25p 88.50p 86158
31/10/2014 89.25p 91.75p 88.00p 89.00p 47118
30/10/2014 89.25p 92.00p 89.25p 89.25p 81734
29/10/2014 88.75p 91.75p 88.75p 90.75p 59714
28/10/2014 89.25p 91.75p 87.25p 89.50p 115520
27/10/2014 89.25p 91.13p 89.25p 90.00p 52475
24/10/2014 90.00p 90.00p 85.00p 90.00p 174369
23/10/2014 90.50p 94.08p 90.00p 90.25p 67013
22/10/2014 93.50p 95.00p 90.75p 90.75p 83322
21/10/2014 95.75p 95.75p 94.00p 95.50p 27760
20/10/2014 92.50p 95.75p 91.46p 95.75p 32934
17/10/2014 95.75p 95.75p 92.25p 93.00p 11444
16/10/2014 93.25p 94.75p 90.63p 91.25p 95509
15/10/2014 96.25p 97.50p 93.00p 96.25p 203830
14/10/2014 96.25p 98.25p 96.00p 97.00p 47894
13/10/2014 95.00p 98.75p 94.00p 96.75p 198404
10/10/2014 110.00p 110.00p 92.19p 95.50p 677285
09/10/2014 115.00p 118.62p 113.00p 113.00p 13582
08/10/2014 119.75p 119.75p 113.25p 116.50p 53280
07/10/2014 118.25p 120.75p 115.18p 115.75p 24437
06/10/2014 117.25p 120.75p 117.00p 120.75p 51335
03/10/2014 121.75p 121.75p 117.00p 118.25p 49875
02/10/2014 122.50p 122.50p 119.38p 120.50p 53815
01/10/2014 125.75p 126.25p 124.00p 124.50p 21227
30/09/2014 125.50p 125.50p 122.08p 125.00p 54214
29/09/2014 124.00p 124.25p 122.20p 123.00p 35245
26/09/2014 123.25p 126.75p 120.75p 123.50p 52317
25/09/2014 122.75p 123.50p 120.81p 121.00p 11729
24/09/2014 121.50p 125.00p 120.20p 124.00p 39156
23/09/2014 127.00p 127.00p 120.00p 120.00p 86980
22/09/2014 129.50p 129.50p 123.50p 123.50p 41424
19/09/2014 130.00p 132.00p 128.00p 128.00p 108496
18/09/2014 131.25p 132.00p 127.79p 130.75p 68079
17/09/2014 128.75p 130.25p 126.50p 129.25p 49876
16/09/2014 130.50p 131.00p 126.75p 128.25p 105381
15/09/2014 131.25p 132.06p 129.94p 131.00p 65145
12/09/2014 133.00p 135.87p 130.50p 132.00p 33502
11/09/2014 134.75p 137.19p 133.00p 133.00p 43902
10/09/2014 137.25p 137.25p 135.25p 136.00p 29613
09/09/2014 136.75p 136.75p 134.75p 134.75p 12382
08/09/2014 137.00p 138.37p 135.00p 135.00p 28351
05/09/2014 137.25p 139.50p 136.37p 137.00p 122268
04/09/2014 136.00p 139.00p 136.00p 137.00p 27548
03/09/2014 138.00p 140.45p 135.50p 135.50p 64426
02/09/2014 141.50p 141.50p 138.00p 138.25p 34594
01/09/2014 139.50p 142.00p 136.50p 142.00p 31635
29/08/2014 140.50p 140.50p 135.75p 136.75p 51338
28/08/2014 138.00p 139.89p 135.00p 139.00p 39922
27/08/2014 137.50p 139.97p 136.00p 137.25p 27311
26/08/2014 140.25p 144.00p 138.56p 140.00p 162383
22/08/2014 141.50p 143.11p 137.00p 139.00p 43273
21/08/2014 142.00p 144.00p 139.70p 141.50p 82993
20/08/2014 140.00p 142.25p 137.00p 139.25p 89820
19/08/2014 148.75p 148.75p 135.15p 137.00p 133128
18/08/2014 144.00p 148.31p 142.50p 143.75p 69456
15/08/2014 153.25p 154.50p 144.00p 146.75p 175577
14/08/2014 158.00p 164.00p 153.00p 154.25p 484257
13/08/2014 140.00p 153.25p 138.20p 151.00p 376222
12/08/2014 134.75p 140.00p 134.75p 138.75p 198494
11/08/2014 133.00p 137.00p 128.88p 135.75p 147966
08/08/2014 129.00p 133.00p 125.50p 131.50p 73963
07/08/2014 122.00p 134.60p 122.00p 130.00p 1252393
06/08/2014 115.00p 117.75p 115.00p 115.75p 61024
05/08/2014 115.00p 115.00p 113.00p 115.00p 78459
04/08/2014 114.00p 114.00p 112.46p 113.25p 59321
01/08/2014 116.00p 116.00p 110.50p 113.00p 80298
31/07/2014 115.00p 118.75p 115.00p 115.75p 112430
30/07/2014 115.50p 118.00p 115.00p 115.00p 79673
29/07/2014 117.50p 117.95p 116.75p 116.75p 51970
28/07/2014 116.75p 119.00p 116.75p 117.25p 31624
25/07/2014 118.25p 118.25p 116.00p 117.00p 21665
24/07/2014 118.75p 118.75p 116.00p 116.50p 120696
23/07/2014 117.00p 118.91p 115.00p 116.00p 101085
22/07/2014 115.75p 119.75p 115.00p 115.00p 51304
21/07/2014 115.00p 117.67p 114.75p 115.00p 38412
18/07/2014 117.00p 117.39p 115.00p 115.50p 46696
17/07/2014 115.00p 116.69p 113.00p 113.00p 13614
16/07/2014 114.75p 118.50p 113.00p 113.00p 62676
15/07/2014 116.75p 118.00p 113.00p 113.00p 54509
14/07/2014 116.00p 116.61p 113.50p 113.50p 44527
11/07/2014 115.25p 116.94p 113.39p 113.75p 94424
10/07/2014 115.50p 118.82p 115.50p 115.50p 78424
09/07/2014 117.75p 119.00p 115.75p 116.25p 55335
08/07/2014 117.50p 120.00p 115.50p 116.50p 78251
07/07/2014 118.75p 121.00p 117.00p 120.25p 111071
04/07/2014 115.00p 119.00p 115.00p 118.00p 52536
03/07/2014 117.00p 117.00p 115.00p 115.50p 28290
02/07/2014 117.00p 117.00p 115.00p 116.75p 124442
01/07/2014 111.50p 117.00p 111.00p 117.00p 142486
30/06/2014 113.75p 115.39p 111.13p 113.25p 189347
27/06/2014 110.00p 113.75p 108.50p 113.75p 387148
26/06/2014 108.50p 109.75p 108.50p 108.50p 38767
25/06/2014 111.50p 111.50p 107.50p 108.00p 41276
24/06/2014 112.00p 112.11p 107.25p 108.50p 79764
23/06/2014 113.25p 113.25p 111.15p 112.00p 27720
20/06/2014 113.25p 114.25p 111.00p 111.25p 121418
19/06/2014 111.00p 114.00p 111.00p 112.00p 432459
18/06/2014 111.00p 117.50p 109.00p 111.00p 246162
17/06/2014 110.25p 112.13p 106.75p 107.00p 323902
16/06/2014 117.00p 117.48p 110.00p 110.25p 248598
13/06/2014 116.00p 116.62p 113.00p 113.75p 130024
12/06/2014 116.00p 118.50p 116.00p 116.00p 73724
11/06/2014 122.50p 123.50p 117.50p 118.00p 239152
10/06/2014 125.00p 132.50p 122.00p 122.50p 754901
09/06/2014 125.25p 128.00p 122.50p 124.50p 159459
06/06/2014 116.25p 127.50p 116.25p 123.25p 252611
05/06/2014 116.25p 120.25p 116.25p 119.25p 127267
04/06/2014 116.00p 122.75p 116.00p 118.50p 243195
03/06/2014 108.00p 119.85p 108.00p 116.00p 431508
02/06/2014 108.25p 116.10p 108.25p 110.50p 120801
30/05/2014 108.25p 112.25p 108.25p 110.00p 196816
29/05/2014 108.25p 114.00p 108.25p 110.25p 127192
28/05/2014 108.25p 112.75p 108.25p 109.50p 118025
27/05/2014 108.50p 114.25p 108.00p 112.00p 245451
23/05/2014 109.00p 111.34p 107.50p 110.00p 113739
22/05/2014 110.00p 111.75p 106.00p 110.00p 238315
21/05/2014 115.00p 115.56p 103.50p 111.00p 1012031
20/05/2014 118.25p 119.25p 115.00p 115.00p 72891
19/05/2014 117.00p 118.75p 113.00p 113.00p 112427
16/05/2014 118.50p 118.50p 107.00p 115.25p 237302
15/05/2014 118.00p 120.75p 112.25p 116.00p 156442
14/05/2014 123.00p 123.00p 111.42p 117.75p 615358
13/05/2014 122.00p 124.25p 117.00p 119.50p 159558
12/05/2014 123.25p 128.96p 120.25p 120.50p 191859
09/05/2014 123.50p 132.00p 123.50p 124.00p 118840
08/05/2014 123.00p 129.75p 123.00p 124.00p 188484
07/05/2014 126.00p 130.75p 125.25p 125.25p 223136
06/05/2014 132.00p 133.50p 120.00p 126.00p 301457
02/05/2014 133.50p 137.25p 130.00p 132.00p 471322
01/05/2014 145.00p 180.00p 100.00p 131.75p 2422932
30/04/2014 181.75p 181.75p 177.70p 180.00p 60288
29/04/2014 181.00p 183.50p 179.00p 179.00p 52217
28/04/2014 183.00p 184.00p 181.00p 181.75p 37070
25/04/2014 183.75p 184.75p 179.75p 181.25p 50606
24/04/2014 180.00p 184.75p 180.00p 184.75p 33978
23/04/2014 187.25p 187.76p 177.25p 180.00p 84778
22/04/2014 187.75p 189.75p 183.77p 185.00p 85680
17/04/2014 182.00p 188.25p 182.00p 183.25p 46325
16/04/2014 184.25p 189.25p 182.75p 185.75p 82346
15/04/2014 182.25p 190.75p 182.25p 186.75p 38411
14/04/2014 183.00p 188.00p 182.25p 186.50p 639615
11/04/2014 186.00p 188.00p 182.00p 182.25p 58874
10/04/2014 187.00p 189.75p 186.25p 188.00p 20191
09/04/2014 189.25p 189.50p 186.88p 187.50p 61355
08/04/2014 192.25p 192.50p 184.00p 188.00p 107349
07/04/2014 180.00p 192.75p 177.75p 191.50p 327745
04/04/2014 175.00p 179.00p 172.00p 177.75p 116440
03/04/2014 179.00p 180.00p 176.15p 178.50p 305720
02/04/2014 177.25p 178.50p 177.00p 177.50p 48820
01/04/2014 179.50p 179.50p 176.25p 177.75p 103084
31/03/2014 179.00p 179.20p 176.17p 176.25p 106658
28/03/2014 180.75p 184.33p 173.00p 177.00p 111216
27/03/2014 182.00p 185.00p 179.30p 181.00p 70021
26/03/2014 179.25p 182.00p 177.75p 181.00p 63027
25/03/2014 178.00p 182.25p 176.00p 178.00p 33939
24/03/2014 178.25p 184.25p 176.25p 180.00p 54057
21/03/2014 182.50p 182.50p 177.50p 177.50p 63681
20/03/2014 185.75p 185.75p 175.75p 181.75p 39650
19/03/2014 185.25p 185.25p 178.25p 181.25p 78478
18/03/2014 186.00p 186.00p 181.00p 181.00p 64081
17/03/2014 186.25p 186.50p 182.31p 184.25p 65676
14/03/2014 183.00p 185.00p 181.00p 185.00p 112891
13/03/2014 190.00p 193.00p 178.25p 186.00p 169836
12/03/2014 192.00p 195.38p 189.00p 192.00p 115479
11/03/2014 194.75p 197.75p 191.19p 194.25p 107462
10/03/2014 201.00p 202.95p 187.00p 190.00p 199567
07/03/2014 204.75p 206.31p 200.00p 200.50p 123100
06/03/2014 204.75p 205.25p 198.00p 202.50p 162130
05/03/2014 212.75p 212.75p 202.38p 202.50p 116612
04/03/2014 202.25p 210.25p 202.25p 204.50p 131782
03/03/2014 205.50p 211.00p 200.00p 204.00p 166395
28/02/2014 192.75p 211.00p 188.27p 211.00p 337705
27/02/2014 200.00p 200.00p 185.00p 190.00p 208175
26/02/2014 213.75p 216.50p 188.25p 199.00p 245455
25/02/2014 219.75p 219.75p 211.25p 214.50p 132738
24/02/2014 219.00p 219.00p 211.25p 213.25p 226390
21/02/2014 207.25p 218.85p 207.25p 214.50p 177470
20/02/2014 204.75p 214.00p 204.25p 209.25p 160230
19/02/2014 202.25p 217.13p 202.25p 205.00p 588814
18/02/2014 192.00p 206.63p 190.25p 206.25p 329269
17/02/2014 190.00p 196.00p 188.00p 190.25p 180847
14/02/2014 185.75p 192.00p 183.00p 188.00p 284148

*Close Price adjusted for both dividends and splits