Carclo (CAR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/10/2022 17.00p 16.70p 16.50p 16.70p 252
30/09/2022 17.00p 17.50p 16.30p 16.70p 209614
29/09/2022 17.05p 16.96p 16.61p 16.95p 125681
28/09/2022 17.05p 17.10p 16.61p 16.75p 100912
27/09/2022 16.55p 17.52p 17.10p 17.52p 72900
26/09/2022 16.55p 17.50p 17.06p 17.50p 100000
23/09/2022 16.55p 17.75p 16.50p 17.75p 165459
22/09/2022 17.35p 17.45p 16.50p 17.00p 68760
21/09/2022 17.50p 17.95p 16.81p 16.95p 353660
20/09/2022 17.50p 17.99p 17.05p 17.78p 225649
16/09/2022 18.05p 19.00p 17.46p 18.00p 883273
15/09/2022 17.05p 19.00p 16.35p 18.05p 344226
14/09/2022 18.00p 18.91p 17.55p 17.98p 226034
13/09/2022 18.80p 19.85p 18.00p 18.73p 144675
12/09/2022 18.00p 19.90p 18.00p 18.75p 656789
09/09/2022 17.55p 19.90p 17.55p 19.50p 704082
08/09/2022 19.05p 19.10p 18.00p 18.50p 469469
07/09/2022 20.10p 20.25p 19.05p 19.70p 10787
06/09/2022 20.10p 20.50p 19.55p 19.75p 37185
05/09/2022 19.95p 23.01p 19.63p 20.50p 511148
02/09/2022 19.50p 19.95p 17.95p 19.13p 86715
01/09/2022 19.50p 19.50p 17.55p 18.65p 683932
31/08/2022 19.05p 20.00p 18.90p 19.85p 778901
30/08/2022 20.00p 20.61p 20.00p 20.25p 217243
26/08/2022 20.10p 20.95p 20.10p 20.95p 22711
25/08/2022 20.00p 20.67p 19.50p 20.25p 277000
24/08/2022 21.70p 21.70p 20.80p 21.70p 152458
23/08/2022 21.00p 20.95p 20.27p 20.95p 38202
22/08/2022 21.00p 21.90p 20.20p 21.05p 17537
19/08/2022 21.00p 20.85p 20.85p 20.85p 120270
18/08/2022 21.00p 21.45p 20.90p 21.45p 38750
17/08/2022 20.00p 21.00p 19.45p 20.00p 110927
16/08/2022 20.00p 21.01p 20.20p 20.85p 48880
15/08/2022 20.00p 20.75p 20.00p 20.75p 168190
12/08/2022 20.20p 20.95p 20.00p 20.95p 4
11/08/2022 20.20p 21.80p 19.80p 20.40p 159845
10/08/2022 19.60p 21.15p 20.62p 21.05p 13320
09/08/2022 19.60p 21.27p 21.00p 21.00p 6000
08/08/2022 19.60p 21.00p 20.10p 21.00p 55168
05/08/2022 19.60p 21.00p 20.05p 20.50p 6761
04/08/2022 19.60p 20.90p 19.60p 20.25p 191407
03/08/2022 21.80p 21.80p 20.00p 20.15p 185223
02/08/2022 21.00p 21.90p 20.30p 20.95p 81102
01/08/2022 21.00p 21.90p 19.74p 21.25p 159976
29/07/2022 20.00p 20.25p 19.15p 20.25p 180992
28/07/2022 18.95p 19.77p 18.95p 19.35p 190935
27/07/2022 20.00p 19.85p 19.25p 19.85p 410542
26/07/2022 20.00p 20.00p 19.25p 20.00p 72005
25/07/2022 20.00p 19.80p 18.90p 19.80p 345458
22/07/2022 20.00p 19.25p 19.17p 19.25p 31000
21/07/2022 20.00p 19.80p 19.25p 19.25p 70957
20/07/2022 20.00p 19.73p 19.25p 19.45p 140504
19/07/2022 20.00p 20.00p 19.29p 19.50p 122384
18/07/2022 19.00p 20.90p 19.00p 19.00p 179529
15/07/2022 20.60p 20.45p 20.00p 20.00p 28000
14/07/2022 20.60p 21.80p 20.43p 21.15p 18640
13/07/2022 19.95p 21.80p 19.95p 20.95p 140503
12/07/2022 19.70p 19.84p 19.30p 19.72p 114351
11/07/2022 19.95p 20.20p 19.11p 19.80p 363066
08/07/2022 19.25p 20.00p 19.00p 20.00p 159149
07/07/2022 19.95p 20.01p 19.00p 19.37p 160310
06/07/2022 19.55p 20.40p 19.50p 20.00p 134724
05/07/2022 20.50p 20.82p 19.00p 20.25p 583904
04/07/2022 20.50p 21.00p 19.48p 21.00p 674179
01/07/2022 22.10p 22.70p 20.50p 21.25p 342001
30/06/2022 23.00p 26.15p 22.00p 22.50p 981880
29/06/2022 21.70p 22.89p 21.10p 22.00p 221751
28/06/2022 20.00p 21.60p 20.20p 20.90p 165890
27/06/2022 20.00p 20.90p 19.66p 20.50p 290476
24/06/2022 22.00p 22.22p 20.50p 20.90p 176803
23/06/2022 23.00p 23.90p 22.00p 22.00p 85059
22/06/2022 23.00p 23.50p 22.00p 23.50p 348456
21/06/2022 24.00p 25.80p 23.80p 24.05p 441800
20/06/2022 22.50p 23.88p 22.50p 23.40p 150989
17/06/2022 23.00p 22.50p 22.10p 22.25p 23668
16/06/2022 23.00p 22.87p 22.49p 22.50p 59354
15/06/2022 23.00p 22.53p 22.25p 22.50p 39202
14/06/2022 23.00p 23.00p 22.10p 22.50p 10856
13/06/2022 23.50p 24.96p 22.83p 23.50p 55450
10/06/2022 23.90p 24.97p 23.10p 24.15p 72831
09/06/2022 23.10p 24.50p 23.10p 23.50p 57269
08/06/2022 24.60p 24.70p 23.00p 23.80p 180820
07/06/2022 23.50p 24.33p 23.50p 23.85p 26608
06/06/2022 24.50p 24.98p 23.60p 24.50p 89053
01/06/2022 23.00p 25.50p 22.67p 24.50p 388189
31/05/2022 23.00p 23.39p 22.40p 22.65p 211211
30/05/2022 21.50p 25.00p 21.18p 23.50p 608771
27/05/2022 21.00p 21.41p 20.00p 21.25p 64330
26/05/2022 20.50p 21.40p 20.20p 21.10p 224726
25/05/2022 21.40p 21.40p 20.15p 20.35p 80140
24/05/2022 21.00p 21.40p 20.00p 21.05p 277111
23/05/2022 20.60p 20.60p 20.10p 20.30p 15011
20/05/2022 21.70p 21.70p 20.10p 20.55p 224345
19/05/2022 20.50p 21.80p 20.50p 21.40p 39560
18/05/2022 21.00p 21.00p 20.30p 20.60p 43420
17/05/2022 21.00p 21.80p 20.71p 21.00p 25338
16/05/2022 20.00p 21.00p 19.80p 20.65p 75681
13/05/2022 20.20p 20.84p 19.70p 20.50p 171063
12/05/2022 20.20p 20.90p 19.00p 19.48p 589467
11/05/2022 20.20p 20.80p 20.20p 20.75p 61171
10/05/2022 21.80p 22.00p 20.31p 20.65p 247500
09/05/2022 21.00p 22.09p 20.00p 21.25p 352226
06/05/2022 20.50p 21.33p 20.10p 20.65p 1199674
05/05/2022 22.50p 24.00p 20.50p 20.95p 1131489
04/05/2022 23.00p 23.60p 22.67p 23.05p 389453
03/05/2022 25.50p 25.50p 21.93p 23.00p 832598
29/04/2022 25.50p 26.35p 22.90p 24.50p 1264837
28/04/2022 26.00p 27.90p 25.12p 27.20p 749716
27/04/2022 25.00p 25.90p 24.10p 25.00p 75804
26/04/2022 25.00p 25.33p 24.05p 25.00p 92054
25/04/2022 25.00p 26.00p 24.00p 25.00p 107068
22/04/2022 25.60p 25.90p 25.10p 25.35p 63051
21/04/2022 25.70p 26.65p 25.45p 26.35p 187669
20/04/2022 25.50p 25.90p 24.10p 24.75p 82736
19/04/2022 26.00p 27.00p 25.00p 25.55p 70933
14/04/2022 26.00p 26.80p 26.00p 26.50p 54235
13/04/2022 26.20p 26.20p 26.10p 26.10p 11382
12/04/2022 26.50p 26.89p 26.24p 26.35p 134742
11/04/2022 25.50p 27.00p 25.00p 26.50p 107472
08/04/2022 25.00p 25.96p 25.00p 25.00p 90691
07/04/2022 25.10p 26.01p 24.58p 26.00p 238341
06/04/2022 26.00p 26.00p 25.50p 26.00p 45248
05/04/2022 27.90p 27.90p 25.50p 26.00p 212060
04/04/2022 27.10p 27.90p 26.10p 27.00p 86221
01/04/2022 27.10p 28.05p 27.00p 27.00p 67880
31/03/2022 28.00p 29.96p 27.75p 28.40p 426192
30/03/2022 27.90p 27.90p 26.55p 27.30p 233012
29/03/2022 26.60p 28.00p 25.20p 26.60p 51857
28/03/2022 26.60p 28.00p 26.55p 26.55p 28677
25/03/2022 27.20p 27.40p 25.39p 27.40p 345525
24/03/2022 28.90p 28.90p 27.26p 27.60p 104628
23/03/2022 28.10p 29.90p 28.10p 28.40p 169806
22/03/2022 29.00p 29.00p 28.25p 28.25p 53290
21/03/2022 30.10p 30.10p 28.25p 28.80p 231111
18/03/2022 28.00p 31.42p 27.04p 30.50p 381514
17/03/2022 28.00p 29.40p 26.79p 27.15p 129697
16/03/2022 26.50p 30.00p 25.21p 28.50p 480744
15/03/2022 24.00p 27.13p 23.15p 26.00p 543346
14/03/2022 23.00p 23.90p 21.00p 23.50p 127752
11/03/2022 21.10p 24.42p 21.00p 24.00p 257519
10/03/2022 23.00p 24.36p 21.18p 22.50p 200997
09/03/2022 21.10p 24.60p 20.00p 24.60p 231861
08/03/2022 22.00p 23.80p 20.24p 22.50p 301567
07/03/2022 21.00p 22.90p 18.30p 22.75p 633642
04/03/2022 23.10p 24.00p 20.55p 22.45p 1518959
03/03/2022 26.10p 28.06p 23.87p 24.50p 818113
02/03/2022 29.00p 29.70p 27.00p 28.40p 216872
01/03/2022 30.40p 30.58p 29.40p 29.90p 67890
28/02/2022 30.20p 31.18p 30.00p 30.90p 157637
25/02/2022 31.10p 32.90p 30.30p 31.50p 98785
24/02/2022 30.10p 32.00p 29.04p 31.30p 189874
23/02/2022 30.70p 32.87p 29.30p 32.80p 676615
22/02/2022 30.00p 31.14p 27.50p 30.20p 473871
21/02/2022 31.00p 32.22p 30.61p 31.20p 225945
18/02/2022 30.50p 32.50p 30.50p 31.70p 126409
17/02/2022 32.00p 32.58p 31.20p 31.20p 133751
16/02/2022 33.00p 33.90p 32.10p 32.95p 54899
15/02/2022 34.00p 34.00p 31.69p 33.00p 10581
14/02/2022 32.10p 34.00p 31.30p 32.70p 24377
11/02/2022 32.90p 35.00p 31.49p 33.20p 443933
10/02/2022 30.10p 31.90p 30.00p 31.00p 117001
09/02/2022 31.90p 32.71p 30.16p 31.30p 751535
08/02/2022 34.00p 34.00p 31.80p 34.00p 66290
07/02/2022 32.00p 33.90p 31.59p 33.00p 118551
04/02/2022 34.40p 34.93p 31.81p 33.00p 208912
03/02/2022 34.50p 34.64p 33.90p 34.00p 126947
02/02/2022 32.90p 34.50p 32.59p 34.15p 139588
01/02/2022 32.10p 33.90p 31.08p 32.15p 150011
31/01/2022 32.10p 34.90p 31.60p 32.35p 40561
28/01/2022 31.50p 34.00p 31.33p 32.75p 117538
27/01/2022 31.60p 34.90p 31.60p 34.00p 109610
26/01/2022 34.90p 36.00p 33.05p 34.50p 175884
25/01/2022 33.90p 36.24p 32.10p 33.50p 490882
24/01/2022 35.90p 36.00p 30.86p 32.20p 365333
21/01/2022 36.00p 37.00p 34.00p 34.00p 227112
20/01/2022 36.90p 39.00p 36.10p 37.50p 66686
19/01/2022 35.90p 38.00p 34.00p 35.00p 321083
18/01/2022 34.50p 36.90p 32.00p 34.35p 624068
17/01/2022 33.10p 33.90p 31.38p 33.20p 652042
14/01/2022 33.10p 35.00p 33.10p 34.25p 105369
13/01/2022 35.50p 36.90p 34.30p 35.30p 185066
12/01/2022 34.90p 36.00p 34.10p 36.00p 262601
10/01/2022 36.10p 38.17p 33.10p 34.75p 977235
07/01/2022 37.10p 38.81p 36.98p 37.50p 81047
06/01/2022 37.40p 38.90p 36.16p 38.15p 266440
05/01/2022 40.00p 40.10p 37.76p 38.40p 283893
04/01/2022 39.40p 41.55p 38.00p 41.25p 430672
03/01/2022 38.90p 40.00p 38.22p 39.75p 227320
31/12/2021 38.90p 40.00p 38.22p 39.75p 227320
30/12/2021 38.90p 39.00p 36.36p 39.00p 84561
29/12/2021 38.90p 38.90p 36.44p 38.00p 6310
28/12/2021 36.40p 37.90p 37.88p 37.90p 7000
27/12/2021 36.40p 37.90p 37.88p 37.90p 7000
24/12/2021 36.40p 37.90p 37.88p 37.90p 7000
23/12/2021 36.40p 37.99p 36.40p 37.05p 232513
22/12/2021 39.30p 39.72p 35.10p 36.90p 339181
21/12/2021 35.90p 39.50p 35.09p 38.55p 227113
20/12/2021 35.10p 36.51p 35.00p 36.15p 170272
17/12/2021 36.00p 38.28p 35.90p 36.50p 208435
16/12/2021 35.40p 35.90p 33.88p 35.50p 181582

*Close Price adjusted for both dividends and splits