Carclo (CAR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits