Carclo (CAR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/07/2023 13.00p 14.25p 13.94p 14.25p 150000
19/07/2023 13.00p 14.33p 13.05p 14.33p 193
18/07/2023 13.00p 14.50p 13.00p 14.45p 529132
17/07/2023 12.00p 12.93p 12.00p 12.93p 78488
14/07/2023 12.00p 13.77p 12.00p 13.18p 197307
13/07/2023 12.00p 13.70p 12.55p 12.93p 38025
12/07/2023 12.00p 13.78p 12.00p 13.00p 119613
11/07/2023 13.90p 12.98p 12.48p 12.98p 29930
10/07/2023 13.90p 13.20p 12.36p 12.93p 76306
07/07/2023 13.90p 13.08p 12.49p 13.08p 8706
06/07/2023 13.90p 13.90p 12.10p 12.98p 89323
05/07/2023 13.00p 13.90p 12.26p 13.05p 5797
04/07/2023 12.15p 13.95p 12.00p 12.98p 34511
03/07/2023 13.05p 13.70p 12.61p 13.47p 79268
30/06/2023 13.05p 14.95p 12.25p 13.23p 5262
29/06/2023 13.05p 13.47p 12.50p 13.47p 17448
28/06/2023 13.05p 13.99p 12.55p 13.47p 261
27/06/2023 13.05p 14.95p 12.00p 13.47p 44768
26/06/2023 13.05p 13.69p 13.26p 13.43p 100000
23/06/2023 13.05p 14.23p 13.65p 14.23p 3500
22/06/2023 13.05p 13.50p 13.47p 13.47p 0
21/06/2023 13.05p 13.64p 12.05p 13.50p 17436
20/06/2023 13.05p 14.00p 13.05p 14.00p 9596
19/06/2023 13.70p 14.45p 13.35p 13.85p 51359
16/06/2023 13.70p 13.85p 13.70p 13.85p 52698
15/06/2023 13.05p 14.75p 13.05p 13.90p 31870
14/06/2023 13.05p 13.90p 13.61p 13.90p 78500
13/06/2023 13.05p 14.00p 13.61p 13.90p 37365
12/06/2023 13.05p 13.73p 13.05p 13.73p 41179
09/06/2023 13.05p 13.90p 13.05p 13.90p 23099
08/06/2023 13.05p 14.50p 13.53p 13.90p 61913
07/06/2023 13.05p 14.00p 13.36p 14.00p 12390
06/06/2023 13.05p 14.48p 13.26p 14.13p 10549
05/06/2023 13.05p 14.90p 13.95p 13.95p 1000
02/06/2023 13.05p 14.35p 13.05p 13.95p 42933
01/06/2023 13.95p 14.85p 13.41p 13.95p 172568
31/05/2023 12.95p 14.90p 13.33p 13.60p 37018
30/05/2023 12.95p 14.80p 12.95p 13.00p 238780
26/05/2023 11.05p 12.76p 11.35p 12.00p 43910
25/05/2023 11.05p 12.95p 11.34p 12.00p 18681
24/05/2023 11.05p 12.95p 11.05p 11.88p 2544
23/05/2023 12.05p 12.80p 11.68p 12.00p 63241
22/05/2023 12.05p 13.04p 11.50p 12.00p 176928
19/05/2023 12.55p 13.10p 12.50p 12.65p 374788
18/05/2023 12.50p 13.50p 12.50p 12.88p 86399
17/05/2023 11.95p 14.00p 11.50p 12.75p 471168
16/05/2023 12.00p 11.25p 11.00p 11.00p 5500
15/05/2023 12.00p 12.00p 10.60p 11.48p 540698
12/05/2023 11.20p 11.00p 10.15p 11.00p 56777
11/05/2023 11.20p 11.27p 10.53p 11.23p 17844
10/05/2023 11.20p 11.23p 9.80p 11.23p 1251306
09/05/2023 11.50p 11.95p 11.05p 11.25p 71438
05/05/2023 12.15p 11.98p 11.15p 11.50p 23590
04/05/2023 12.15p 11.99p 11.60p 11.60p 12390
03/05/2023 12.15p 11.60p 11.26p 11.60p 2500
02/05/2023 12.15p 12.10p 11.25p 11.60p 12272
28/04/2023 12.15p 12.15p 11.05p 11.60p 3118
27/04/2023 12.15p 11.95p 11.05p 11.50p 6315
26/04/2023 12.15p 12.20p 11.48p 11.63p 112551
25/04/2023 11.05p 12.95p 11.05p 11.88p 1476
24/04/2023 12.00p 13.00p 12.00p 12.00p 10615
21/04/2023 12.00p 12.50p 11.05p 12.50p 119694
20/04/2023 11.05p 12.00p 11.93p 12.00p 0
19/04/2023 11.05p 11.93p 11.05p 11.93p 20285
18/04/2023 11.60p 13.28p 12.20p 12.25p 41618
17/04/2023 11.60p 12.88p 11.05p 12.73p 256006
14/04/2023 11.00p 11.70p 10.29p 10.80p 469908
13/04/2023 12.50p 13.69p 12.48p 12.48p 28668
12/04/2023 12.50p 13.25p 12.50p 13.23p 98040
11/04/2023 12.50p 13.23p 12.66p 13.23p 800
06/04/2023 12.50p 13.69p 12.20p 13.00p 78873
05/04/2023 12.50p 13.20p 12.50p 13.20p 106887
04/04/2023 13.00p 13.95p 12.50p 12.73p 125699
03/04/2023 13.00p 14.00p 13.00p 13.50p 16205
31/03/2023 14.95p 15.00p 13.18p 13.75p 192423
30/03/2023 13.50p 14.00p 13.00p 13.98p 85769
29/03/2023 15.95p 14.30p 13.50p 14.23p 6932
28/03/2023 15.95p 14.88p 13.50p 14.23p 25095
27/03/2023 15.95p 14.95p 13.50p 14.23p 7005
24/03/2023 15.95p 14.23p 13.76p 14.23p 225
23/03/2023 15.95p 14.45p 13.57p 14.23p 12582
22/03/2023 15.95p 15.95p 13.80p 13.98p 139733
21/03/2023 14.50p 14.97p 14.20p 14.97p 16698
20/03/2023 14.50p 15.95p 14.16p 14.48p 27478
17/03/2023 15.95p 15.78p 14.72p 15.78p 111246
16/03/2023 15.95p 16.25p 15.00p 15.38p 34458
15/03/2023 15.95p 15.95p 14.16p 15.38p 165500
14/03/2023 14.55p 15.70p 14.55p 15.25p 85252
13/03/2023 16.00p 16.00p 14.55p 15.38p 26700
10/03/2023 15.00p 15.00p 14.49p 14.78p 151312
09/03/2023 14.50p 15.03p 14.45p 15.03p 31537
08/03/2023 14.50p 16.00p 13.05p 15.28p 910128
07/03/2023 14.00p 14.50p 13.55p 13.75p 38505
06/03/2023 14.00p 14.50p 13.31p 13.78p 80244
03/03/2023 14.00p 14.00p 13.31p 13.47p 2028
02/03/2023 14.00p 13.47p 13.47p 13.47p 0
01/03/2023 14.00p 14.00p 13.10p 13.47p 50906
28/02/2023 14.00p 13.95p 13.20p 13.47p 67800
27/02/2023 14.00p 14.00p 13.00p 13.53p 9909
24/02/2023 13.10p 14.01p 13.10p 13.53p 18257
23/02/2023 13.55p 14.12p 13.68p 13.68p 7757
22/02/2023 13.55p 14.45p 13.05p 13.75p 70789
21/02/2023 13.50p 13.75p 13.59p 13.75p 17500
20/02/2023 13.50p 14.00p 12.05p 13.78p 156224
17/02/2023 13.50p 13.95p 12.98p 12.98p 22519
16/02/2023 13.50p 14.00p 13.50p 13.70p 18571
15/02/2023 13.85p 13.50p 12.65p 13.00p 34251
14/02/2023 13.85p 13.90p 12.55p 13.20p 36527
13/02/2023 13.85p 13.25p 12.50p 13.25p 200
10/02/2023 13.85p 13.90p 12.50p 13.20p 123666
09/02/2023 12.50p 13.90p 12.50p 13.20p 2010
08/02/2023 13.00p 13.95p 13.00p 13.45p 18541
07/02/2023 13.00p 13.95p 12.55p 13.28p 19935
06/02/2023 13.00p 13.95p 13.00p 13.45p 54778
03/02/2023 13.50p 13.70p 13.00p 13.45p 17892
02/02/2023 13.00p 14.00p 13.30p 13.65p 731
01/02/2023 13.00p 13.95p 12.15p 13.25p 209849
31/01/2023 13.00p 13.90p 12.75p 13.00p 60936
30/01/2023 13.00p 13.03p 12.85p 13.03p 31000
27/01/2023 13.95p 13.55p 12.15p 12.68p 119616
26/01/2023 13.95p 13.60p 12.65p 12.80p 25730
25/01/2023 13.95p 13.95p 12.00p 13.00p 56319
24/01/2023 13.20p 14.00p 12.35p 13.18p 49784
23/01/2023 13.20p 14.00p 13.18p 13.18p 77842
20/01/2023 12.55p 13.95p 12.75p 13.18p 222985
19/01/2023 12.55p 13.20p 12.30p 12.53p 246674
18/01/2023 11.50p 13.00p 12.19p 12.65p 24107
17/01/2023 11.50p 13.00p 11.80p 12.28p 3011
16/01/2023 11.50p 13.00p 11.55p 12.28p 34603
13/01/2023 11.50p 12.28p 11.27p 12.28p 48740
12/01/2023 11.50p 11.55p 11.10p 11.55p 1331
11/01/2023 11.50p 11.95p 11.15p 11.55p 68813
10/01/2023 11.10p 12.03p 11.10p 11.55p 12273
09/01/2023 11.75p 12.00p 11.12p 11.53p 128779
06/01/2023 11.05p 12.00p 11.05p 11.53p 91957
05/01/2023 11.05p 11.95p 11.00p 11.55p 369722
04/01/2023 12.05p 12.50p 11.12p 11.75p 63795
03/01/2023 12.00p 13.00p 12.00p 12.50p 48069
30/12/2022 13.00p 12.75p 12.58p 12.75p 11617
29/12/2022 13.00p 12.95p 12.58p 12.75p 17167
28/12/2022 13.00p 13.00p 12.26p 12.77p 147419
23/12/2022 12.65p 12.65p 12.50p 12.50p 864
22/12/2022 12.65p 13.90p 12.65p 13.00p 16213
21/12/2022 12.65p 13.00p 12.16p 13.00p 242566
20/12/2022 12.00p 13.35p 12.00p 12.00p 14724
19/12/2022 12.70p 13.82p 12.05p 12.05p 187589
16/12/2022 12.00p 13.40p 11.25p 13.33p 394034
15/12/2022 12.80p 13.00p 10.26p 11.60p 1599301
14/12/2022 15.00p 15.00p 13.82p 15.00p 1405
13/12/2022 12.80p 14.93p 13.81p 14.25p 57005
12/12/2022 12.80p 15.00p 13.55p 14.25p 14760
09/12/2022 12.80p 14.48p 12.25p 14.00p 378362
08/12/2022 12.00p 12.75p 11.75p 12.20p 1438624
07/12/2022 13.55p 13.55p 11.55p 12.00p 2116387
06/12/2022 14.95p 14.95p 13.81p 14.25p 151338
05/12/2022 14.95p 14.95p 13.80p 13.80p 217091
02/12/2022 14.50p 14.35p 13.61p 14.05p 194987
01/12/2022 14.50p 15.20p 13.50p 13.50p 265609
30/11/2022 10.60p 15.95p 10.60p 14.00p 1540572
29/11/2022 15.50p 16.24p 14.65p 15.75p 724767
28/11/2022 15.20p 16.10p 14.60p 15.03p 417736
25/11/2022 15.50p 16.95p 15.50p 16.35p 24758
24/11/2022 15.95p 16.25p 15.61p 16.25p 20747
23/11/2022 15.95p 16.25p 15.90p 16.25p 42618
22/11/2022 15.95p 15.99p 15.31p 15.75p 82049
21/11/2022 15.95p 15.84p 15.25p 15.60p 68045
18/11/2022 15.95p 15.85p 15.17p 15.48p 16041
17/11/2022 15.95p 16.00p 15.00p 15.75p 316943
16/11/2022 16.00p 15.85p 15.27p 15.55p 81473
15/11/2022 16.00p 16.47p 15.10p 15.55p 595535
14/11/2022 15.50p 17.00p 15.76p 16.35p 64
11/11/2022 15.50p 16.15p 15.34p 16.15p 108643
10/11/2022 15.10p 17.00p 15.10p 16.25p 57681
09/11/2022 15.55p 16.00p 15.24p 15.50p 99018
08/11/2022 16.45p 16.18p 15.75p 16.13p 15606
07/11/2022 16.45p 16.45p 15.40p 16.02p 137569
04/11/2022 16.00p 16.41p 15.75p 16.02p 12004
03/11/2022 16.00p 16.94p 15.64p 16.00p 49887
02/11/2022 16.00p 16.88p 15.90p 16.30p 10011
01/11/2022 16.00p 16.87p 15.59p 16.25p 61674
31/10/2022 16.00p 16.18p 15.35p 16.18p 16148
28/10/2022 16.00p 17.00p 16.26p 16.40p 31600
27/10/2022 16.00p 16.95p 15.97p 16.60p 174735
26/10/2022 16.00p 16.40p 16.01p 16.40p 40334
25/10/2022 16.00p 16.40p 16.40p 16.40p 0
24/10/2022 16.00p 17.00p 15.90p 16.40p 45163
21/10/2022 16.00p 15.50p 15.00p 15.50p 30197
20/10/2022 16.00p 16.25p 15.50p 15.50p 86657
19/10/2022 16.00p 16.95p 16.00p 16.50p 17489
18/10/2022 15.10p 16.84p 14.27p 16.75p 567961
17/10/2022 15.10p 16.11p 15.10p 15.75p 141893
14/10/2022 15.70p 16.05p 15.60p 15.67p 110445
13/10/2022 16.00p 16.00p 15.50p 15.63p 300020
12/10/2022 16.40p 16.50p 16.00p 16.25p 267908
11/10/2022 16.80p 17.35p 16.64p 16.70p 44440
10/10/2022 17.40p 18.00p 17.00p 17.40p 35478
07/10/2022 19.00p 19.00p 17.50p 17.95p 109833
06/10/2022 17.50p 18.35p 17.50p 18.25p 229002
05/10/2022 17.00p 17.45p 17.00p 17.17p 334666
04/10/2022 17.00p 17.50p 16.70p 17.10p 33133

*Close Price adjusted for both dividends and splits