Carclo (CAR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/09/2011 296.00p 302.25p 292.50p 302.25p 43355
29/09/2011 288.00p 290.87p 283.50p 288.00p 5026
28/09/2011 288.40p 288.40p 272.65p 287.25p 16691
27/09/2011 280.00p 293.75p 270.00p 291.25p 19472
26/09/2011 285.00p 285.00p 270.00p 274.50p 15425
23/09/2011 280.00p 285.00p 269.16p 273.00p 46741
22/09/2011 290.00p 290.00p 278.00p 281.75p 45784
21/09/2011 272.75p 290.00p 272.75p 290.00p 18468
20/09/2011 276.75p 285.00p 270.00p 277.62p 30048
19/09/2011 280.00p 283.75p 268.00p 274.25p 17062
16/09/2011 253.75p 275.00p 252.00p 275.00p 30388
15/09/2011 254.00p 261.75p 253.35p 256.50p 10664
14/09/2011 251.25p 257.50p 240.00p 257.50p 12833
13/09/2011 250.00p 260.00p 247.20p 256.25p 35807
12/09/2011 243.50p 256.80p 237.05p 249.25p 28797
09/09/2011 265.00p 267.00p 254.00p 254.00p 74699
08/09/2011 270.00p 270.00p 266.00p 266.00p 23760
07/09/2011 269.50p 277.80p 265.00p 272.87p 36168
06/09/2011 265.00p 272.80p 265.00p 269.75p 6647
05/09/2011 278.00p 278.00p 262.70p 270.00p 29448
02/09/2011 265.00p 275.00p 261.00p 269.88p 32162
01/09/2011 275.00p 278.70p 260.00p 273.25p 221461
31/08/2011 276.00p 285.00p 265.00p 283.00p 35939
30/08/2011 272.00p 274.00p 260.30p 266.50p 99823
26/08/2011 277.00p 283.50p 265.00p 269.25p 107614
25/08/2011 283.00p 287.00p 275.00p 278.00p 52296
24/08/2011 300.00p 300.00p 290.50p 292.62p 26389
23/08/2011 297.75p 304.00p 290.00p 290.75p 10758
22/08/2011 290.00p 299.50p 283.30p 290.00p 7700
19/08/2011 280.00p 290.00p 268.00p 285.00p 47747
18/08/2011 300.00p 300.00p 283.40p 295.00p 36327
17/08/2011 310.00p 314.75p 285.00p 303.25p 596034
16/08/2011 307.00p 307.00p 296.50p 300.75p 7090
15/08/2011 320.00p 320.00p 296.00p 315.25p 11605
12/08/2011 279.50p 310.00p 279.50p 296.00p 38830
11/08/2011 284.25p 285.00p 275.00p 284.00p 19993
10/08/2011 284.50p 284.92p 270.00p 277.50p 335995
09/08/2011 280.00p 280.00p 256.00p 267.75p 176756
08/08/2011 273.50p 296.59p 273.50p 280.25p 259791
05/08/2011 309.00p 315.00p 240.00p 283.50p 229580
04/08/2011 313.25p 326.25p 313.25p 315.00p 66656
03/08/2011 315.25p 319.15p 310.15p 311.00p 44063
02/08/2011 318.95p 329.12p 314.96p 329.00p 15307
01/08/2011 329.00p 330.00p 315.50p 315.50p 5792
29/07/2011 320.00p 327.00p 317.00p 323.75p 25731
28/07/2011 316.00p 321.50p 313.12p 316.88p 91170
27/07/2011 327.00p 327.00p 320.00p 322.00p 30317
26/07/2011 325.00p 332.00p 316.00p 324.75p 54120
25/07/2011 330.00p 330.00p 316.00p 320.50p 28470
22/07/2011 338.00p 342.56p 331.00p 331.75p 21168
21/07/2011 342.87p 343.26p 334.00p 334.00p 15335
20/07/2011 350.00p 355.00p 338.00p 342.75p 26235
19/07/2011 340.00p 357.48p 338.72p 352.50p 55907
18/07/2011 320.00p 338.75p 320.00p 338.75p 3625
15/07/2011 337.25p 345.00p 329.25p 329.25p 38589
14/07/2011 332.75p 337.00p 322.41p 333.75p 47518
13/07/2011 325.00p 337.00p 317.25p 329.75p 1531646
12/07/2011 315.00p 323.50p 315.00p 317.25p 8505
11/07/2011 329.50p 329.50p 318.10p 321.00p 7621
08/07/2011 330.00p 330.00p 320.00p 325.00p 7218
07/07/2011 321.00p 326.60p 315.18p 323.25p 72101
06/07/2011 318.00p 318.53p 310.00p 315.00p 267755
05/07/2011 312.00p 321.00p 304.75p 312.00p 936031
04/07/2011 315.00p 316.14p 311.00p 312.00p 25289
01/07/2011 310.00p 315.00p 303.00p 315.00p 1348572
30/06/2011 311.75p 311.75p 309.75p 310.00p 3092
29/06/2011 303.75p 311.00p 302.00p 311.00p 25510
28/06/2011 306.75p 314.00p 302.80p 314.00p 305128
27/06/2011 305.00p 311.86p 302.00p 308.50p 19160
24/06/2011 300.00p 313.75p 300.00p 306.12p 23228
23/06/2011 297.25p 304.40p 295.00p 295.00p 1922431
22/06/2011 305.00p 313.75p 299.00p 309.00p 55505
21/06/2011 300.25p 305.00p 298.00p 300.00p 165805
20/06/2011 308.00p 315.00p 299.20p 300.00p 68203
17/06/2011 298.00p 310.00p 292.13p 310.00p 32685
16/06/2011 300.75p 308.07p 286.29p 292.13p 69560
15/06/2011 308.75p 310.00p 300.75p 308.38p 482649
14/06/2011 310.00p 310.00p 303.00p 303.50p 347641
13/06/2011 300.00p 309.90p 298.65p 305.00p 326092
10/06/2011 295.00p 300.00p 290.93p 299.00p 517127
09/06/2011 297.00p 300.00p 297.00p 297.50p 20443
08/06/2011 295.50p 300.00p 295.00p 300.00p 9371
07/06/2011 300.00p 305.00p 294.25p 300.75p 219530
06/06/2011 299.75p 302.00p 286.75p 295.00p 261149
03/06/2011 294.50p 300.00p 294.50p 300.00p 285116
02/06/2011 296.75p 297.00p 293.25p 297.00p 22609
01/06/2011 285.25p 300.00p 282.00p 300.00p 367302
31/05/2011 289.75p 299.25p 282.63p 292.00p 45284
27/05/2011 287.75p 290.50p 285.50p 285.50p 33823
26/05/2011 274.50p 290.00p 270.00p 289.75p 22909
25/05/2011 275.00p 275.59p 270.00p 270.00p 8804
24/05/2011 283.75p 283.75p 273.00p 273.00p 22083
23/05/2011 275.00p 283.00p 270.73p 282.00p 34819
20/05/2011 271.40p 271.96p 271.40p 271.62p 4573
19/05/2011 272.45p 277.00p 268.62p 268.62p 19849
18/05/2011 280.00p 280.00p 273.50p 273.50p 9292
17/05/2011 283.75p 292.50p 276.00p 277.25p 205968
16/05/2011 294.75p 295.00p 284.28p 290.00p 23718
13/05/2011 295.00p 296.00p 285.19p 296.00p 5278
12/05/2011 287.00p 300.00p 287.00p 294.50p 16568
11/05/2011 291.25p 299.90p 291.00p 297.50p 33957
10/05/2011 293.50p 295.00p 284.78p 295.00p 45407
09/05/2011 287.00p 295.00p 287.00p 293.50p 38734
06/05/2011 291.84p 295.00p 291.84p 295.00p 11910
05/05/2011 295.00p 300.00p 293.00p 294.50p 34059
04/05/2011 297.00p 297.00p 292.00p 295.50p 8794
03/05/2011 290.80p 300.00p 289.80p 295.13p 20430
28/04/2011 300.00p 301.01p 293.04p 300.00p 23148
27/04/2011 289.25p 298.00p 289.25p 295.50p 18123
26/04/2011 293.00p 296.75p 291.55p 296.75p 35578
21/04/2011 290.00p 294.88p 285.25p 294.88p 9342
20/04/2011 296.00p 296.00p 290.25p 291.00p 26206
19/04/2011 297.00p 301.00p 293.84p 300.62p 57706
18/04/2011 299.42p 299.42p 292.00p 298.25p 8120
15/04/2011 295.00p 300.00p 282.02p 299.00p 10315
14/04/2011 282.62p 294.70p 282.62p 293.00p 15050
13/04/2011 288.00p 293.00p 287.40p 293.00p 83053
12/04/2011 290.00p 296.67p 290.00p 293.25p 25335
11/04/2011 296.54p 296.65p 292.00p 292.00p 37605
08/04/2011 295.00p 295.00p 290.60p 295.00p 8505
07/04/2011 287.00p 295.31p 282.14p 295.00p 7712
06/04/2011 295.00p 295.00p 288.00p 294.50p 3968
05/04/2011 285.00p 296.90p 279.25p 290.00p 46179
04/04/2011 277.00p 294.75p 277.00p 289.50p 46086
01/04/2011 277.25p 282.25p 277.00p 277.00p 12768
31/03/2011 297.00p 297.00p 282.47p 283.50p 281211
30/03/2011 294.00p 298.00p 280.00p 293.00p 42849
29/03/2011 295.00p 295.00p 283.75p 287.50p 34400
28/03/2011 294.00p 294.00p 288.50p 293.75p 9652
25/03/2011 295.00p 295.00p 287.00p 290.12p 21791
24/03/2011 280.00p 294.00p 280.00p 289.25p 13251
23/03/2011 285.00p 292.00p 277.00p 292.00p 12095
22/03/2011 284.00p 289.75p 279.00p 283.25p 31129
21/03/2011 275.25p 290.00p 275.25p 276.25p 17717
18/03/2011 275.00p 290.00p 270.00p 290.00p 31808
17/03/2011 280.00p 283.00p 268.00p 271.00p 7229
16/03/2011 270.00p 279.95p 270.00p 276.00p 21356
15/03/2011 269.25p 277.85p 246.00p 272.50p 134979
14/03/2011 290.00p 294.75p 276.50p 276.50p 14403
11/03/2011 283.00p 294.75p 277.00p 294.75p 49575
10/03/2011 296.00p 296.60p 285.55p 291.50p 16249
09/03/2011 300.00p 304.25p 299.50p 299.50p 67755
08/03/2011 290.00p 306.00p 286.50p 302.75p 41885
07/03/2011 284.00p 294.73p 274.00p 290.50p 16115
04/03/2011 287.00p 287.00p 278.60p 285.12p 7337
03/03/2011 275.00p 284.70p 275.00p 283.50p 13917
02/03/2011 280.00p 285.00p 270.00p 281.50p 108718
01/03/2011 284.00p 289.50p 276.80p 281.00p 19021
28/02/2011 280.00p 285.00p 264.25p 277.38p 38875
25/02/2011 260.00p 277.50p 257.50p 277.50p 76151
24/02/2011 285.00p 286.00p 252.00p 252.00p 97379
23/02/2011 290.00p 290.00p 280.61p 282.75p 51779
22/02/2011 290.50p 292.00p 286.50p 288.63p 9905
21/02/2011 296.00p 297.80p 286.51p 290.12p 41011
18/02/2011 283.25p 298.75p 283.25p 292.50p 19206
17/02/2011 293.00p 299.50p 292.62p 292.62p 1145
16/02/2011 297.10p 301.93p 295.00p 295.00p 7602
15/02/2011 299.56p 300.00p 292.75p 300.00p 14894
14/02/2011 305.00p 305.00p 295.18p 298.00p 21118
11/02/2011 300.00p 305.19p 284.83p 300.00p 101067
10/02/2011 307.75p 307.82p 290.25p 299.00p 31671
09/02/2011 330.00p 336.15p 295.00p 302.75p 148134
08/02/2011 320.00p 336.00p 310.00p 327.00p 150397
07/02/2011 309.75p 318.88p 304.00p 315.00p 190269
04/02/2011 300.00p 303.00p 295.50p 298.00p 128763
03/02/2011 300.00p 306.25p 299.75p 299.75p 28634
02/02/2011 300.00p 303.00p 297.57p 301.50p 57314
01/02/2011 299.00p 309.00p 293.06p 300.00p 42152
31/01/2011 295.00p 300.00p 290.00p 298.25p 33702
28/01/2011 300.00p 302.25p 290.00p 294.50p 66753
27/01/2011 295.00p 308.00p 295.00p 299.25p 204153
26/01/2011 305.00p 305.00p 297.98p 301.50p 421877
25/01/2011 305.00p 308.00p 300.00p 303.00p 24219
24/01/2011 310.00p 310.00p 296.15p 304.00p 41187
21/01/2011 322.00p 322.00p 265.00p 304.00p 112204
20/01/2011 315.00p 315.00p 307.75p 309.50p 40931
19/01/2011 315.00p 315.00p 307.00p 311.50p 56518
18/01/2011 308.00p 317.50p 304.20p 314.00p 16942
17/01/2011 325.00p 325.00p 300.00p 312.50p 201025
14/01/2011 330.00p 330.00p 315.00p 315.00p 104580
13/01/2011 325.00p 325.80p 313.00p 325.00p 108469
12/01/2011 315.00p 320.00p 307.25p 312.00p 158733
11/01/2011 305.00p 320.00p 291.00p 310.00p 1027107
10/01/2011 278.25p 344.00p 262.94p 300.00p 984602
07/01/2011 248.00p 250.00p 241.00p 247.50p 87910
06/01/2011 254.75p 254.75p 242.08p 249.00p 46318
05/01/2011 245.00p 255.00p 238.00p 255.00p 130268
04/01/2011 237.00p 245.00p 235.06p 239.00p 148319
31/12/2010 233.00p 248.00p 222.11p 241.50p 32049
30/12/2010 230.00p 231.35p 217.60p 227.50p 25512
29/12/2010 230.00p 230.00p 225.00p 225.00p 5927
24/12/2010 225.50p 228.46p 225.50p 225.50p 1000
23/12/2010 225.50p 230.00p 221.00p 225.50p 12764
22/12/2010 225.00p 225.50p 213.75p 225.50p 18028
21/12/2010 215.00p 225.40p 215.00p 219.50p 324298
20/12/2010 228.00p 228.00p 217.25p 221.50p 9625
17/12/2010 225.00p 226.22p 217.32p 223.00p 15763
16/12/2010 225.00p 227.00p 210.00p 227.00p 13345
15/12/2010 220.00p 224.90p 211.65p 220.00p 12999
14/12/2010 225.00p 225.00p 214.60p 220.00p 17505

*Close Price adjusted for both dividends and splits