Carclo (CAR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/07/2012 438.25p 438.25p 425.00p 425.50p 70163
16/07/2012 441.25p 447.10p 420.00p 430.00p 132316
13/07/2012 441.50p 451.00p 440.00p 440.00p 122428
12/07/2012 449.00p 449.00p 440.00p 441.75p 169665
11/07/2012 452.00p 455.92p 444.04p 446.75p 179692
10/07/2012 459.00p 459.00p 449.86p 455.00p 33226
09/07/2012 443.00p 458.00p 428.86p 458.00p 571812
06/07/2012 445.00p 455.00p 445.00p 453.25p 28475
05/07/2012 445.00p 450.25p 443.65p 450.25p 21967
04/07/2012 443.00p 445.00p 441.00p 441.00p 264563
03/07/2012 441.00p 444.00p 438.50p 443.00p 41529
02/07/2012 450.25p 457.12p 437.50p 441.00p 117464
29/06/2012 436.00p 456.75p 435.83p 452.75p 46744
28/06/2012 433.75p 437.18p 432.25p 435.00p 221187
27/06/2012 435.00p 440.00p 430.00p 434.00p 1056667
26/06/2012 432.50p 437.00p 432.50p 436.00p 20763
25/06/2012 435.00p 438.12p 432.50p 432.50p 174342
22/06/2012 430.00p 438.67p 429.42p 433.00p 959021
21/06/2012 420.00p 440.00p 412.44p 434.50p 216860
20/06/2012 405.00p 420.00p 400.54p 418.00p 302432
19/06/2012 400.00p 411.25p 396.00p 402.50p 42398
18/06/2012 400.75p 412.00p 400.00p 412.00p 11929
15/06/2012 393.50p 423.00p 384.69p 411.25p 173264
14/06/2012 384.00p 395.00p 384.00p 384.25p 17812
13/06/2012 396.00p 398.00p 387.00p 390.00p 25068
12/06/2012 365.00p 396.00p 361.50p 396.00p 855004
11/06/2012 356.00p 364.00p 352.75p 364.00p 63352
08/06/2012 355.00p 356.00p 347.04p 356.00p 38227
07/06/2012 363.00p 363.00p 356.15p 357.00p 36408
06/06/2012 370.00p 370.00p 357.50p 363.00p 42169
01/06/2012 362.50p 365.00p 355.25p 365.00p 41415
31/05/2012 368.00p 370.85p 361.00p 361.00p 20297
30/05/2012 375.00p 380.00p 365.25p 369.50p 19931
29/05/2012 381.75p 386.00p 378.82p 386.00p 16174
28/05/2012 375.00p 387.00p 363.54p 385.75p 31762
25/05/2012 375.00p 378.45p 372.00p 375.00p 7000
24/05/2012 357.00p 375.00p 357.00p 372.50p 21271
23/05/2012 369.75p 369.75p 349.77p 359.00p 10366
22/05/2012 347.00p 370.00p 347.00p 370.00p 47260
21/05/2012 351.25p 355.47p 332.00p 345.75p 83770
18/05/2012 350.25p 357.00p 332.61p 350.00p 79685
17/05/2012 360.75p 364.53p 354.00p 355.00p 29612
16/05/2012 361.00p 373.45p 355.01p 356.25p 69698
15/05/2012 368.00p 378.20p 367.79p 368.00p 15848
14/05/2012 370.00p 370.89p 362.00p 362.00p 42453
11/05/2012 375.00p 386.00p 372.00p 372.00p 22375
10/05/2012 380.00p 380.00p 370.00p 380.00p 18743
09/05/2012 375.00p 377.50p 356.00p 374.00p 86214
08/05/2012 390.00p 394.40p 375.00p 380.00p 105803
04/05/2012 400.00p 400.00p 386.50p 388.00p 39792
03/05/2012 397.25p 397.25p 391.76p 397.25p 52294
02/05/2012 410.00p 415.00p 388.25p 388.25p 59844
01/05/2012 395.00p 401.06p 390.50p 396.00p 26854
30/04/2012 387.50p 400.00p 387.00p 387.00p 14970
27/04/2012 395.25p 409.90p 386.25p 393.50p 76747
26/04/2012 395.00p 409.00p 395.00p 401.75p 38071
25/04/2012 403.25p 414.76p 398.00p 398.00p 8032
24/04/2012 410.50p 415.00p 397.81p 403.25p 26273
23/04/2012 413.50p 414.75p 401.43p 413.25p 33802
20/04/2012 399.75p 411.25p 390.00p 411.25p 32371
19/04/2012 385.50p 399.10p 380.00p 395.25p 27354
18/04/2012 399.00p 400.00p 380.25p 380.25p 56634
17/04/2012 395.00p 402.85p 395.00p 397.00p 41003
16/04/2012 384.00p 406.89p 380.49p 399.00p 87263
13/04/2012 390.00p 396.90p 380.00p 380.00p 196125
12/04/2012 390.75p 399.89p 390.00p 392.62p 43968
11/04/2012 400.00p 410.60p 388.27p 395.00p 122712
10/04/2012 410.00p 418.25p 400.00p 400.00p 143092
05/04/2012 431.00p 431.05p 406.00p 415.00p 176674
04/04/2012 367.00p 427.61p 361.25p 419.25p 291602
03/04/2012 370.00p 379.75p 360.00p 368.75p 111238
02/04/2012 386.75p 386.75p 370.00p 370.25p 47442
30/03/2012 373.50p 377.55p 370.00p 370.25p 46971
29/03/2012 380.00p 380.00p 365.00p 375.75p 106897
28/03/2012 370.00p 382.00p 370.00p 376.50p 11267
27/03/2012 373.50p 382.68p 372.50p 374.50p 44915
26/03/2012 375.50p 387.50p 372.12p 379.50p 46922
23/03/2012 368.00p 389.46p 361.00p 382.75p 159505
22/03/2012 352.00p 369.89p 342.00p 367.00p 319985
21/03/2012 340.50p 352.00p 339.75p 345.00p 22638
20/03/2012 330.00p 350.50p 330.00p 350.00p 241499
19/03/2012 330.00p 340.00p 330.00p 334.25p 337653
16/03/2012 330.25p 343.84p 330.00p 330.00p 188466
15/03/2012 345.00p 345.00p 330.00p 340.00p 184563
14/03/2012 340.00p 340.30p 334.85p 337.25p 17158
13/03/2012 340.00p 341.56p 332.20p 340.00p 21002
12/03/2012 342.56p 347.86p 330.50p 343.75p 29836
09/03/2012 335.00p 350.00p 334.20p 350.00p 36053
08/03/2012 338.25p 343.00p 335.00p 337.25p 72569
07/03/2012 340.00p 345.00p 335.00p 335.00p 17526
06/03/2012 340.00p 350.00p 331.52p 333.00p 44276
05/03/2012 345.00p 349.95p 340.00p 341.50p 31662
02/03/2012 350.00p 353.00p 345.00p 347.50p 39031
01/03/2012 350.00p 351.60p 345.00p 350.00p 93664
29/02/2012 345.50p 349.00p 344.31p 346.00p 837326
28/02/2012 349.00p 349.77p 343.84p 348.00p 34713
27/02/2012 348.75p 350.00p 345.00p 347.50p 11865
24/02/2012 350.00p 350.00p 341.00p 348.50p 34509
23/02/2012 345.00p 350.00p 340.00p 342.50p 129329
22/02/2012 348.00p 349.10p 340.00p 340.75p 22928
21/02/2012 350.00p 351.80p 341.00p 341.25p 28942
20/02/2012 345.00p 355.00p 342.00p 348.50p 65569
17/02/2012 345.00p 349.00p 340.00p 340.00p 92280
16/02/2012 359.75p 359.75p 340.00p 347.50p 333527
15/02/2012 365.00p 370.00p 361.50p 361.50p 86789
14/02/2012 373.50p 373.50p 363.86p 368.50p 98749
13/02/2012 352.75p 402.50p 352.75p 369.00p 274023
10/02/2012 350.00p 355.00p 345.10p 346.50p 67373
09/02/2012 354.75p 362.00p 350.00p 354.25p 82790
08/02/2012 325.50p 359.40p 325.50p 355.00p 118238
07/02/2012 326.00p 330.15p 326.00p 328.25p 85320
06/02/2012 320.00p 328.50p 320.00p 328.50p 73116
03/02/2012 322.00p 329.00p 322.00p 325.50p 36026
02/02/2012 325.50p 325.50p 320.00p 325.00p 29882
01/02/2012 325.00p 330.00p 320.00p 325.50p 232438
31/01/2012 325.00p 329.00p 312.25p 322.50p 10759
30/01/2012 318.00p 325.00p 310.00p 325.00p 27842
27/01/2012 320.00p 324.75p 317.00p 317.00p 9033
26/01/2012 305.25p 319.00p 305.25p 312.50p 30626
25/01/2012 305.00p 315.00p 305.00p 315.00p 5283
24/01/2012 314.00p 314.00p 305.00p 310.00p 10740
23/01/2012 301.00p 314.00p 301.00p 308.00p 7197
20/01/2012 315.00p 315.00p 301.00p 308.00p 191516
19/01/2012 305.00p 315.00p 303.00p 303.00p 67566
18/01/2012 315.00p 315.00p 305.16p 311.75p 17427
17/01/2012 319.00p 319.00p 303.80p 309.88p 16723
16/01/2012 312.40p 317.51p 311.00p 314.50p 19107
13/01/2012 320.75p 320.75p 311.00p 316.50p 76402
12/01/2012 320.00p 322.00p 312.00p 320.00p 18888
11/01/2012 312.60p 318.00p 310.00p 310.00p 19182
10/01/2012 305.00p 326.20p 305.00p 315.00p 46397
09/01/2012 290.24p 305.00p 290.24p 300.00p 9794
06/01/2012 287.25p 296.00p 287.00p 288.63p 157563
05/01/2012 295.00p 300.00p 290.00p 290.00p 20583
04/01/2012 292.00p 298.87p 288.00p 292.50p 367660
03/01/2012 287.75p 305.00p 287.25p 287.50p 44954
30/12/2011 286.13p 290.00p 285.75p 290.00p 0
29/12/2011 286.13p 290.00p 285.75p 290.00p 10250
28/12/2011 291.18p 297.30p 286.14p 289.25p 5283
23/12/2011 297.26p 297.30p 292.50p 292.50p 181
22/12/2011 285.25p 297.30p 285.25p 286.50p 974777
21/12/2011 288.00p 297.80p 288.00p 288.00p 10981
20/12/2011 289.00p 303.89p 288.75p 292.62p 256350
19/12/2011 295.00p 309.00p 291.52p 300.75p 14648
16/12/2011 295.00p 296.20p 295.00p 295.00p 7553
15/12/2011 302.00p 308.99p 293.75p 293.75p 3363
14/12/2011 306.00p 313.00p 306.00p 311.50p 20196
13/12/2011 310.00p 317.62p 304.67p 306.00p 38063
12/12/2011 310.00p 319.75p 310.00p 310.00p 8767
09/12/2011 308.78p 317.75p 308.78p 310.00p 8285
08/12/2011 315.00p 318.50p 310.00p 310.00p 106080
07/12/2011 308.50p 315.00p 308.50p 310.00p 549234
06/12/2011 313.00p 322.68p 301.00p 305.00p 248925
05/12/2011 315.00p 322.50p 307.30p 312.00p 160982
02/12/2011 307.00p 308.00p 303.00p 306.25p 90125
01/12/2011 307.00p 307.00p 300.00p 300.00p 9288
30/11/2011 303.25p 320.00p 303.25p 313.50p 29666
29/11/2011 312.00p 320.13p 306.30p 310.00p 22003
28/11/2011 315.00p 319.00p 301.00p 306.25p 58838
25/11/2011 303.00p 314.90p 298.20p 303.50p 12321
24/11/2011 295.00p 304.35p 290.28p 295.00p 57638
23/11/2011 301.00p 306.00p 298.25p 302.50p 49557
22/11/2011 290.00p 310.00p 278.00p 301.50p 45026
21/11/2011 304.75p 305.00p 292.00p 301.75p 161519
18/11/2011 292.00p 305.00p 292.00p 296.25p 20634
17/11/2011 290.00p 299.00p 290.00p 293.25p 18164
16/11/2011 292.00p 300.00p 290.00p 293.25p 52430
15/11/2011 290.00p 292.00p 287.75p 290.00p 16465
14/11/2011 290.00p 295.53p 290.00p 290.00p 22077
11/11/2011 295.39p 295.39p 290.00p 290.00p 278
10/11/2011 290.00p 297.00p 290.00p 292.75p 27692
09/11/2011 300.00p 300.00p 292.50p 292.75p 3387
08/11/2011 292.50p 295.00p 292.50p 295.00p 2782
07/11/2011 290.00p 296.75p 287.00p 296.75p 51756
04/11/2011 295.00p 295.10p 286.75p 286.75p 44948
03/11/2011 295.00p 297.90p 290.00p 295.00p 2871
02/11/2011 298.00p 303.14p 286.74p 290.50p 20907
01/11/2011 295.00p 302.48p 295.00p 302.00p 5004
31/10/2011 300.00p 308.00p 292.50p 292.50p 61718
28/10/2011 300.00p 307.25p 298.00p 307.25p 73078
27/10/2011 300.50p 305.00p 300.00p 305.00p 13857
26/10/2011 299.25p 308.58p 296.00p 305.00p 84348
25/10/2011 295.00p 296.75p 290.00p 296.75p 53565
24/10/2011 284.00p 289.82p 280.00p 288.00p 15391
21/10/2011 280.00p 289.25p 280.00p 289.25p 12906
20/10/2011 278.75p 286.00p 276.48p 280.50p 33901
19/10/2011 283.50p 287.75p 283.50p 285.75p 143278
18/10/2011 290.00p 293.00p 282.00p 287.75p 10844
17/10/2011 290.00p 291.75p 290.00p 291.75p 11886
14/10/2011 290.00p 298.81p 282.62p 290.50p 20649
13/10/2011 290.00p 298.40p 289.20p 294.75p 7551
12/10/2011 285.00p 294.00p 282.00p 292.00p 43393
11/10/2011 279.00p 284.75p 279.00p 283.00p 7429
10/10/2011 270.00p 282.00p 270.00p 278.00p 23649
07/10/2011 288.25p 288.69p 267.00p 267.25p 33815
06/10/2011 280.00p 290.00p 270.75p 284.50p 14474
05/10/2011 282.00p 284.30p 273.00p 278.75p 11540
04/10/2011 275.00p 280.00p 271.00p 273.25p 53018
03/10/2011 293.50p 300.00p 287.50p 299.00p 308004
30/09/2011 296.00p 302.25p 292.50p 302.25p 43355

*Close Price adjusted for both dividends and splits