Carclo (CAR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/02/2014 186.25p 191.50p 184.00p 184.75p 398789
12/02/2014 183.00p 193.25p 180.25p 188.00p 538595
11/02/2014 179.75p 183.00p 175.75p 181.50p 440521
10/02/2014 174.75p 180.94p 173.34p 175.75p 331436
07/02/2014 178.25p 181.75p 168.25p 169.75p 335431
06/02/2014 161.75p 184.00p 160.00p 180.25p 833159
05/02/2014 161.25p 161.93p 155.25p 160.00p 186758
04/02/2014 165.00p 165.26p 157.00p 160.00p 338871
03/02/2014 165.00p 167.00p 161.25p 163.75p 140544
31/01/2014 163.25p 167.75p 160.00p 164.75p 319148
30/01/2014 160.25p 167.25p 157.35p 162.50p 813474
29/01/2014 158.25p 167.75p 158.25p 164.00p 838974
28/01/2014 159.00p 164.50p 156.00p 160.75p 339610
27/01/2014 167.00p 167.00p 150.50p 159.25p 978278
24/01/2014 175.25p 178.44p 162.10p 168.00p 1718069
23/01/2014 182.75p 182.75p 174.25p 176.00p 1964769
22/01/2014 200.00p 208.26p 160.50p 181.00p 5879549
21/01/2014 264.00p 270.00p 260.49p 266.00p 501660
20/01/2014 261.75p 265.18p 257.69p 264.00p 57612
17/01/2014 257.00p 266.75p 257.00p 264.25p 68489
16/01/2014 268.00p 275.00p 255.00p 257.00p 248487
15/01/2014 279.00p 282.75p 270.69p 275.00p 165232
14/01/2014 284.75p 285.00p 272.00p 278.25p 161890
13/01/2014 288.00p 292.40p 285.00p 285.00p 72504
10/01/2014 285.00p 288.00p 283.00p 287.50p 83161
09/01/2014 288.50p 291.00p 282.00p 282.75p 103494
08/01/2014 294.75p 296.75p 287.00p 288.00p 102606
07/01/2014 290.00p 295.77p 289.75p 292.50p 136069
06/01/2014 288.00p 289.75p 285.25p 289.75p 50728
03/01/2014 291.00p 293.50p 285.00p 290.75p 64919
02/01/2014 287.75p 294.75p 285.25p 290.75p 161475
31/12/2013 284.75p 310.45p 279.75p 285.25p 191656
30/12/2013 273.00p 280.00p 268.97p 279.75p 161514
27/12/2013 271.25p 271.90p 263.00p 268.00p 108247
24/12/2013 267.00p 274.75p 265.00p 269.25p 132942
23/12/2013 264.75p 268.51p 258.50p 268.50p 101100
20/12/2013 268.00p 270.06p 248.00p 260.00p 256518
19/12/2013 269.00p 270.75p 266.00p 267.00p 116394
18/12/2013 264.00p 269.00p 263.50p 266.25p 81702
17/12/2013 260.75p 264.75p 260.00p 263.50p 64741
16/12/2013 255.25p 260.00p 253.78p 260.00p 103325
13/12/2013 262.00p 267.25p 254.25p 257.00p 66044
12/12/2013 269.00p 269.50p 262.25p 262.75p 92233
11/12/2013 273.25p 275.00p 268.00p 269.50p 242755
10/12/2013 279.00p 279.75p 273.00p 275.00p 103015
09/12/2013 281.00p 284.25p 275.50p 278.00p 218687
06/12/2013 285.75p 286.53p 277.75p 280.00p 144970
05/12/2013 287.25p 288.00p 278.75p 286.00p 199066
04/12/2013 279.00p 283.00p 273.50p 280.00p 68020
03/12/2013 269.75p 280.25p 267.79p 280.00p 118499
02/12/2013 277.50p 280.25p 262.75p 269.25p 194493
29/11/2013 280.25p 282.50p 277.00p 279.50p 185255
28/11/2013 290.00p 290.00p 279.03p 282.25p 416508
27/11/2013 293.25p 295.55p 275.25p 285.50p 303687
26/11/2013 294.00p 302.75p 290.25p 291.50p 713034
25/11/2013 289.50p 304.00p 286.20p 296.00p 3853340
22/11/2013 283.00p 293.56p 280.00p 286.75p 244338
21/11/2013 293.25p 299.00p 264.53p 281.00p 516339
20/11/2013 327.50p 329.25p 293.00p 299.00p 1250186
19/11/2013 347.00p 349.00p 322.00p 327.50p 312220
18/11/2013 355.00p 355.50p 348.00p 348.00p 91816
15/11/2013 352.25p 355.00p 351.50p 352.00p 50943
14/11/2013 355.00p 363.00p 349.00p 352.00p 89986
13/11/2013 351.00p 354.44p 347.74p 350.00p 121843
12/11/2013 363.00p 365.00p 347.66p 353.00p 119198
11/11/2013 373.25p 374.25p 362.00p 365.00p 147339
08/11/2013 373.00p 382.75p 370.00p 374.25p 278471
07/11/2013 357.00p 366.75p 353.25p 365.00p 74379
06/11/2013 369.75p 373.00p 353.50p 359.00p 105768
05/11/2013 380.00p 382.75p 365.00p 367.75p 86516
04/11/2013 384.50p 384.75p 369.14p 378.00p 62352
01/11/2013 376.00p 380.00p 375.50p 377.50p 44032
31/10/2013 383.00p 383.00p 373.36p 375.50p 205548
30/10/2013 391.00p 397.01p 388.00p 391.00p 76897
29/10/2013 389.00p 393.25p 385.00p 389.00p 110152
28/10/2013 390.00p 394.25p 387.50p 389.00p 34914
25/10/2013 383.00p 393.00p 383.00p 386.00p 45682
24/10/2013 385.00p 387.50p 383.00p 383.00p 28281
23/10/2013 392.00p 396.00p 382.00p 382.25p 26320
22/10/2013 390.00p 393.00p 385.00p 393.00p 61522
21/10/2013 386.25p 388.50p 384.86p 386.00p 46850
18/10/2013 388.50p 391.00p 382.12p 386.00p 80204
17/10/2013 389.50p 389.75p 387.00p 388.00p 34694
16/10/2013 390.75p 391.25p 384.00p 389.00p 58284
15/10/2013 394.00p 395.25p 386.00p 390.00p 37817
14/10/2013 389.00p 394.75p 384.00p 390.50p 47048
11/10/2013 395.00p 401.00p 388.75p 388.75p 67962
10/10/2013 406.00p 409.75p 395.00p 395.50p 145625
09/10/2013 400.00p 400.00p 391.00p 391.00p 49610
08/10/2013 397.00p 401.00p 395.00p 398.00p 63352
07/10/2013 398.00p 400.00p 390.00p 396.50p 82181
04/10/2013 391.00p 405.00p 386.61p 397.00p 43290
03/10/2013 388.00p 391.00p 385.00p 387.00p 63314
02/10/2013 387.50p 392.50p 380.73p 381.25p 58171
01/10/2013 380.00p 390.00p 380.00p 388.00p 76338
30/09/2013 397.50p 397.50p 370.83p 380.00p 140994
27/09/2013 405.00p 408.75p 395.75p 396.00p 50564
26/09/2013 406.25p 410.00p 403.00p 407.00p 45174
25/09/2013 412.00p 412.00p 405.00p 407.00p 29454
24/09/2013 408.75p 410.00p 401.00p 407.75p 40359
23/09/2013 407.00p 411.75p 400.50p 401.00p 27337
20/09/2013 423.00p 423.00p 405.75p 405.75p 32439
19/09/2013 426.25p 426.25p 418.74p 419.75p 49894
18/09/2013 422.00p 424.75p 420.00p 420.00p 110260
17/09/2013 425.00p 429.02p 416.75p 420.50p 91143
16/09/2013 400.00p 425.24p 400.00p 424.00p 115416
13/09/2013 408.00p 410.50p 395.25p 397.50p 70248
12/09/2013 418.75p 422.00p 407.00p 410.50p 135051
11/09/2013 410.50p 421.28p 409.88p 420.25p 51222
10/09/2013 412.25p 422.00p 409.12p 414.75p 91326
09/09/2013 389.50p 413.00p 389.50p 410.50p 182260
06/09/2013 366.75p 392.00p 366.50p 390.00p 171708
05/09/2013 365.50p 367.50p 364.00p 366.50p 33686
04/09/2013 366.00p 369.25p 361.50p 367.00p 38104
03/09/2013 369.00p 370.00p 359.50p 359.50p 33299
02/09/2013 363.00p 369.50p 363.00p 369.50p 22441
30/08/2013 369.75p 369.75p 360.00p 365.00p 34956
29/08/2013 363.50p 369.25p 362.00p 368.25p 69794
28/08/2013 363.25p 368.55p 360.00p 363.50p 93180
27/08/2013 364.75p 369.25p 362.41p 363.50p 29330
23/08/2013 362.00p 368.80p 360.50p 360.75p 22538
22/08/2013 362.00p 366.25p 358.25p 362.50p 30302
21/08/2013 365.00p 369.00p 362.00p 367.00p 39295
20/08/2013 370.00p 371.00p 362.50p 367.00p 128874
19/08/2013 356.00p 370.00p 356.00p 368.25p 59559
16/08/2013 361.75p 369.75p 357.50p 357.75p 23741
15/08/2013 364.50p 370.00p 355.00p 362.50p 70523
14/08/2013 372.00p 374.18p 362.25p 366.50p 63111
13/08/2013 374.25p 375.00p 371.00p 372.75p 204011
12/08/2013 371.00p 376.00p 367.00p 375.00p 122103
09/08/2013 365.00p 372.00p 361.00p 370.00p 160832
08/08/2013 352.00p 364.75p 352.00p 361.00p 127160
07/08/2013 357.00p 361.25p 351.25p 351.25p 76566
06/08/2013 363.00p 366.40p 355.00p 357.75p 71713
05/08/2013 367.25p 368.29p 360.00p 364.00p 102351
02/08/2013 376.00p 376.00p 366.00p 368.25p 86917
01/08/2013 352.00p 385.00p 352.00p 374.50p 331363
31/07/2013 345.00p 348.00p 335.57p 343.00p 131980
30/07/2013 353.00p 353.00p 346.00p 346.00p 79162
29/07/2013 355.00p 355.00p 350.90p 352.75p 26498
26/07/2013 358.25p 359.19p 345.00p 354.50p 34512
25/07/2013 362.00p 365.00p 355.00p 358.50p 54139
24/07/2013 365.00p 370.00p 363.25p 365.00p 117226
23/07/2013 366.00p 367.00p 363.00p 363.25p 133966
22/07/2013 360.00p 366.75p 358.25p 366.50p 32390
19/07/2013 362.00p 365.75p 359.00p 360.00p 41675
18/07/2013 358.00p 365.75p 358.00p 365.75p 62778
17/07/2013 353.00p 360.00p 353.00p 359.50p 79008
16/07/2013 358.00p 361.56p 354.50p 355.25p 33149
15/07/2013 360.00p 365.00p 356.61p 359.00p 123500
12/07/2013 360.00p 360.75p 351.00p 359.25p 63708
11/07/2013 362.75p 362.75p 353.25p 360.00p 35153
10/07/2013 350.00p 357.25p 350.00p 353.25p 11890
09/07/2013 361.50p 361.50p 345.00p 353.25p 69469
08/07/2013 363.25p 363.25p 351.00p 354.00p 86002
05/07/2013 365.00p 365.00p 353.00p 353.00p 39547
04/07/2013 356.00p 365.00p 356.00p 362.25p 45912
03/07/2013 360.00p 365.00p 356.00p 358.50p 72706
02/07/2013 370.00p 373.44p 360.00p 362.75p 59915
01/07/2013 370.00p 378.00p 368.00p 372.50p 109652
28/06/2013 372.00p 378.55p 368.00p 368.00p 70012
27/06/2013 372.00p 375.50p 372.00p 375.00p 48047
26/06/2013 370.00p 377.00p 365.00p 374.75p 49377
25/06/2013 360.00p 373.00p 358.00p 372.00p 70693
24/06/2013 362.00p 369.50p 348.05p 358.00p 95417
21/06/2013 367.00p 372.00p 365.00p 365.00p 39335
20/06/2013 366.50p 377.00p 356.00p 360.00p 140210
19/06/2013 377.00p 381.00p 370.00p 377.00p 135741
18/06/2013 375.00p 383.00p 374.00p 375.50p 49264
17/06/2013 365.00p 379.81p 365.00p 379.00p 142224
14/06/2013 354.00p 373.25p 348.00p 373.25p 1165761
13/06/2013 340.00p 349.00p 316.07p 349.00p 206165
12/06/2013 367.00p 367.00p 341.00p 342.75p 393871
11/06/2013 385.00p 393.50p 342.07p 361.00p 380895
10/06/2013 371.00p 390.00p 371.00p 390.00p 142073
07/06/2013 367.50p 377.50p 366.75p 371.00p 41545
06/06/2013 372.00p 375.25p 366.75p 366.75p 137042
05/06/2013 378.00p 387.00p 372.00p 372.00p 48572
04/06/2013 371.00p 384.61p 371.00p 376.00p 87307
03/06/2013 378.00p 384.25p 370.00p 372.00p 178703
31/05/2013 374.25p 379.00p 365.00p 370.00p 92604
30/05/2013 380.00p 385.00p 372.00p 375.00p 34630
29/05/2013 390.00p 390.00p 370.00p 375.50p 106773
28/05/2013 370.25p 386.00p 368.60p 382.50p 88321
24/05/2013 375.50p 376.00p 366.20p 370.50p 157389
23/05/2013 370.00p 377.75p 360.25p 368.00p 259070
22/05/2013 389.00p 389.00p 373.00p 375.00p 105297
21/05/2013 380.00p 399.00p 374.00p 381.75p 209114
20/05/2013 360.00p 380.50p 360.00p 379.00p 243448
17/05/2013 369.75p 370.00p 360.00p 361.75p 222655
16/05/2013 363.00p 383.10p 363.00p 368.00p 90465
15/05/2013 372.00p 384.00p 357.75p 374.25p 324492
14/05/2013 373.00p 387.00p 373.00p 375.00p 50281
13/05/2013 384.00p 399.25p 373.00p 374.00p 174705
10/05/2013 392.00p 392.00p 383.25p 385.00p 49333
09/05/2013 394.00p 394.50p 382.25p 383.75p 66532
08/05/2013 405.00p 407.75p 380.38p 385.00p 138293
07/05/2013 406.00p 420.75p 401.00p 404.00p 74797
03/05/2013 422.00p 428.00p 410.00p 411.00p 141154
02/05/2013 410.00p 435.00p 410.00p 423.50p 836604

*Close Price adjusted for both dividends and splits