Carclo (CAR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/12/2021 38.50p 38.60p 35.61p 38.00p 213352
13/12/2021 38.00p 38.19p 35.60p 36.15p 285676
10/12/2021 38.40p 39.75p 38.19p 38.75p 178858
09/12/2021 38.30p 40.10p 38.30p 38.75p 38691
08/12/2021 40.00p 40.38p 38.00p 38.00p 152296
07/12/2021 39.00p 41.00p 38.70p 41.00p 113380
06/12/2021 40.10p 42.90p 39.00p 40.50p 236169
03/12/2021 40.20p 42.90p 40.10p 41.50p 105415
02/12/2021 41.10p 43.00p 38.80p 41.80p 640608
01/12/2021 42.00p 44.90p 41.16p 44.20p 244751
30/11/2021 42.00p 43.33p 41.90p 42.60p 113510
29/11/2021 43.00p 44.40p 41.10p 42.50p 190218
26/11/2021 41.00p 44.77p 39.10p 43.55p 526539
25/11/2021 43.90p 45.60p 42.10p 44.20p 406200
24/11/2021 39.90p 44.00p 39.10p 41.90p 736695
23/11/2021 36.10p 39.90p 34.20p 38.00p 923045
22/11/2021 40.00p 42.90p 37.00p 37.10p 1031657
19/11/2021 45.50p 48.83p 40.10p 43.00p 1800963
18/11/2021 44.90p 44.90p 40.10p 41.55p 412499
17/11/2021 43.80p 44.85p 41.10p 43.05p 73348
16/11/2021 45.40p 45.57p 42.20p 43.75p 49748
15/11/2021 44.30p 45.24p 42.60p 43.75p 143745
12/11/2021 42.10p 45.40p 42.10p 44.00p 100811
11/11/2021 45.00p 46.14p 43.10p 44.10p 114165
10/11/2021 44.90p 46.42p 43.00p 43.60p 369325
09/11/2021 43.90p 45.19p 40.60p 42.80p 489160
08/11/2021 40.00p 43.00p 38.37p 42.90p 307511
05/11/2021 42.10p 43.50p 40.10p 43.00p 130176
04/11/2021 42.60p 44.90p 42.10p 43.25p 257258
03/11/2021 44.10p 44.56p 42.10p 43.00p 88459
02/11/2021 42.50p 44.92p 42.39p 44.00p 131334
01/11/2021 43.00p 45.40p 41.00p 43.60p 294890
29/10/2021 42.60p 47.90p 42.20p 44.50p 766380
28/10/2021 43.10p 45.60p 40.10p 43.70p 543712
27/10/2021 42.50p 43.90p 40.10p 42.20p 416956
26/10/2021 36.40p 43.06p 36.32p 41.35p 617511
25/10/2021 36.90p 38.30p 36.10p 36.90p 52212
22/10/2021 36.90p 40.00p 36.00p 37.00p 113616
21/10/2021 37.00p 40.69p 36.02p 38.00p 843020
20/10/2021 32.10p 36.84p 32.00p 36.00p 291270
19/10/2021 32.70p 35.00p 31.65p 32.70p 32530
18/10/2021 33.00p 34.90p 31.10p 33.00p 34129
15/10/2021 33.00p 35.00p 31.00p 32.55p 118455
14/10/2021 32.90p 34.00p 32.10p 34.00p 98588
13/10/2021 33.60p 34.70p 32.50p 33.00p 224649
12/10/2021 34.30p 35.10p 32.40p 34.00p 163577
11/10/2021 32.60p 34.79p 32.00p 34.70p 316231
08/10/2021 30.40p 33.10p 30.00p 32.60p 363062
07/10/2021 30.40p 32.00p 29.00p 32.00p 587786
06/10/2021 29.80p 31.30p 29.53p 29.85p 454897
05/10/2021 31.00p 31.50p 28.90p 30.30p 633433
04/10/2021 31.30p 31.90p 29.57p 30.30p 444604
01/10/2021 31.40p 31.90p 28.15p 31.35p 652050
30/09/2021 31.70p 34.00p 30.15p 31.65p 347790
29/09/2021 30.90p 33.40p 30.14p 31.20p 1118235
28/09/2021 33.50p 33.53p 29.32p 30.50p 1017678
27/09/2021 36.80p 36.80p 31.17p 33.50p 1885091
24/09/2021 36.30p 37.50p 35.32p 36.20p 217386
23/09/2021 36.00p 36.50p 33.40p 34.65p 338710
22/09/2021 35.00p 37.00p 34.50p 35.55p 488028
21/09/2021 36.10p 37.00p 33.43p 34.80p 1353552
20/09/2021 38.00p 39.00p 35.25p 37.00p 1220719
17/09/2021 41.00p 41.80p 38.80p 40.00p 321686
16/09/2021 40.00p 40.90p 39.22p 39.60p 48700
15/09/2021 39.90p 40.50p 38.66p 39.25p 230513
14/09/2021 39.70p 39.92p 38.55p 38.75p 289949
13/09/2021 40.00p 41.11p 39.30p 39.95p 323024
10/09/2021 39.90p 40.97p 38.30p 40.50p 293276
09/09/2021 40.40p 42.90p 39.30p 41.00p 89797
08/09/2021 41.00p 42.00p 40.40p 42.00p 205823
07/09/2021 41.40p 43.10p 40.61p 40.65p 570331
06/09/2021 43.20p 44.00p 40.25p 41.25p 489930
03/09/2021 42.40p 44.00p 40.60p 44.00p 224551
02/09/2021 44.00p 46.00p 40.00p 40.00p 862385
01/09/2021 40.90p 41.50p 39.50p 39.80p 109153
31/08/2021 41.00p 41.80p 39.26p 40.10p 227310
30/08/2021 38.10p 41.90p 38.00p 41.90p 388113
27/08/2021 38.10p 41.90p 38.00p 41.90p 388113
26/08/2021 41.00p 42.90p 38.63p 40.30p 273032
25/08/2021 43.40p 44.21p 40.00p 42.20p 865153
24/08/2021 43.30p 45.60p 43.30p 44.10p 144703
23/08/2021 44.00p 45.30p 43.60p 44.80p 24590
20/08/2021 43.10p 45.00p 43.10p 43.65p 153570
19/08/2021 44.40p 44.40p 42.91p 43.10p 65448
18/08/2021 44.70p 45.00p 43.23p 45.00p 99618
17/08/2021 44.50p 45.70p 42.00p 43.85p 85625
16/08/2021 45.10p 45.10p 43.10p 43.10p 49756
13/08/2021 46.50p 46.80p 43.00p 43.30p 90184
12/08/2021 46.60p 48.86p 41.79p 45.20p 1214866
11/08/2021 44.00p 48.60p 43.50p 47.80p 299788
10/08/2021 44.60p 45.50p 42.43p 43.05p 373096
09/08/2021 39.00p 42.70p 38.50p 42.50p 644221
06/08/2021 41.00p 41.30p 40.04p 40.30p 30699
05/08/2021 41.00p 41.90p 38.12p 41.60p 254266
04/08/2021 43.00p 45.90p 38.92p 42.00p 543337
03/08/2021 45.00p 46.90p 43.53p 44.00p 71912
02/08/2021 46.10p 46.90p 44.61p 44.90p 95701
30/07/2021 44.50p 45.90p 44.10p 44.95p 197244
29/07/2021 45.30p 47.00p 44.00p 47.00p 82792
28/07/2021 47.00p 47.00p 44.00p 44.00p 225051
27/07/2021 46.10p 47.20p 44.00p 45.00p 251252
26/07/2021 47.40p 49.76p 45.00p 47.30p 504994
23/07/2021 46.00p 48.90p 45.00p 47.50p 379904
22/07/2021 43.90p 45.62p 43.20p 43.50p 262958
21/07/2021 39.90p 45.00p 39.13p 43.00p 688718
20/07/2021 34.60p 41.00p 34.57p 40.00p 894832
19/07/2021 39.10p 41.30p 32.22p 35.50p 1718070
16/07/2021 44.80p 46.10p 39.81p 41.40p 804762
15/07/2021 45.20p 49.30p 42.12p 44.60p 663982
14/07/2021 44.50p 45.00p 42.26p 43.10p 179867
13/07/2021 45.10p 47.80p 43.00p 43.35p 423410
12/07/2021 48.50p 49.50p 43.00p 45.90p 503821
09/07/2021 50.60p 52.40p 47.54p 48.35p 317557
08/07/2021 51.40p 53.60p 50.00p 50.00p 136863
07/07/2021 54.00p 54.80p 51.22p 52.30p 118633
06/07/2021 54.20p 55.81p 50.25p 53.00p 736673
05/07/2021 55.00p 57.66p 55.00p 55.40p 273380
02/07/2021 56.00p 58.80p 53.60p 56.00p 376985
01/07/2021 53.00p 56.80p 52.00p 56.60p 438448
30/06/2021 56.20p 59.60p 47.20p 52.00p 1713357
29/06/2021 58.00p 60.60p 55.00p 57.70p 431208
28/06/2021 60.00p 60.00p 56.00p 56.00p 262609
25/06/2021 52.00p 59.40p 52.00p 57.30p 375627
24/06/2021 53.00p 54.60p 51.00p 52.70p 83728
23/06/2021 52.20p 54.47p 50.60p 51.30p 128963
22/06/2021 51.00p 55.00p 51.00p 54.00p 210232
21/06/2021 51.00p 53.80p 50.00p 51.00p 89819
18/06/2021 52.20p 54.80p 51.20p 52.80p 175942
17/06/2021 53.00p 55.40p 50.00p 51.90p 681890
16/06/2021 54.40p 56.57p 52.40p 54.00p 172593
15/06/2021 58.00p 59.60p 52.82p 54.60p 463761
14/06/2021 59.60p 59.80p 57.20p 58.60p 13453
11/06/2021 54.20p 59.80p 52.20p 57.80p 318869
10/06/2021 56.00p 58.77p 51.00p 53.00p 1010648
09/06/2021 59.00p 61.60p 55.20p 58.00p 434574
08/06/2021 58.20p 63.00p 58.00p 61.00p 236530
07/06/2021 58.60p 62.95p 58.72p 60.00p 81151
04/06/2021 58.60p 63.95p 57.66p 61.00p 478028
03/06/2021 56.00p 58.80p 55.91p 56.00p 142907
02/06/2021 57.20p 59.40p 56.00p 56.00p 249828
01/06/2021 55.80p 61.00p 52.20p 59.70p 779900
31/05/2021 58.20p 59.80p 51.00p 55.70p 1275199
28/05/2021 58.20p 59.80p 51.00p 55.70p 1275199
27/05/2021 61.20p 63.00p 55.68p 59.20p 2167141
26/05/2021 62.20p 64.00p 61.20p 62.60p 80100
25/05/2021 65.20p 67.80p 62.20p 64.00p 339961
24/05/2021 67.00p 68.00p 64.47p 66.70p 124256
21/05/2021 67.00p 68.00p 63.20p 68.00p 338462
20/05/2021 62.00p 67.00p 59.20p 65.70p 680562
19/05/2021 62.00p 64.40p 55.32p 62.00p 998595
18/05/2021 62.20p 65.00p 62.00p 62.00p 199265
17/05/2021 62.20p 68.00p 62.00p 62.00p 676771
14/05/2021 65.40p 67.61p 61.00p 64.10p 949613
13/05/2021 71.00p 71.00p 65.20p 66.00p 750174
12/05/2021 62.00p 72.00p 57.40p 68.80p 1381878
11/05/2021 60.00p 61.00p 51.20p 61.00p 1502986
10/05/2021 55.00p 64.00p 52.40p 60.30p 1166137
07/05/2021 45.50p 55.00p 45.26p 55.00p 2101420
06/05/2021 42.00p 47.70p 41.10p 46.90p 1434226
05/05/2021 40.80p 42.00p 40.10p 41.60p 156058
04/05/2021 41.00p 42.00p 40.00p 40.00p 439437
03/05/2021 41.60p 41.62p 40.00p 40.40p 373050
30/04/2021 41.60p 41.62p 40.00p 40.40p 373050
29/04/2021 40.80p 43.00p 40.10p 41.80p 340478
28/04/2021 40.90p 43.89p 39.79p 41.40p 1362747
27/04/2021 35.00p 41.00p 31.60p 40.00p 2974954
26/04/2021 34.10p 36.00p 35.10p 35.65p 39140
23/04/2021 34.10p 35.90p 34.00p 34.00p 138619
22/04/2021 34.80p 35.76p 33.50p 34.70p 128165
21/04/2021 35.10p 36.49p 33.00p 34.50p 546838
20/04/2021 36.60p 37.57p 35.40p 36.40p 193195
19/04/2021 36.00p 37.90p 35.30p 37.25p 332109
16/04/2021 35.00p 35.90p 35.00p 35.20p 56673
15/04/2021 36.00p 36.00p 34.28p 35.50p 74093
14/04/2021 34.90p 35.99p 34.10p 35.00p 417894
13/04/2021 35.00p 36.87p 33.10p 34.00p 513593
12/04/2021 36.10p 37.00p 34.00p 35.20p 568437
09/04/2021 36.40p 38.30p 35.49p 36.00p 803661
08/04/2021 37.00p 39.20p 35.14p 35.20p 1483415
07/04/2021 31.70p 36.50p 31.20p 36.00p 1180268
06/04/2021 31.50p 33.04p 30.37p 32.00p 690251
02/04/2021 30.60p 31.54p 29.40p 29.90p 314274
01/04/2021 30.60p 31.54p 29.40p 29.90p 314274
31/03/2021 30.00p 32.18p 30.00p 30.80p 112064
30/03/2021 31.10p 31.64p 30.20p 31.30p 287258
29/03/2021 30.10p 32.26p 30.10p 30.50p 244981
26/03/2021 31.90p 31.90p 30.00p 30.00p 174531
25/03/2021 32.00p 32.35p 30.20p 31.10p 443584
24/03/2021 30.00p 33.00p 30.00p 30.00p 341737
23/03/2021 32.00p 33.90p 30.00p 30.60p 683151
22/03/2021 31.60p 31.90p 30.10p 31.90p 115274
19/03/2021 30.80p 31.90p 29.40p 31.65p 197873
18/03/2021 30.10p 31.90p 29.72p 29.80p 391221
17/03/2021 31.20p 33.60p 30.00p 30.00p 459657
16/03/2021 32.30p 33.90p 31.00p 32.80p 467229
15/03/2021 33.80p 34.00p 32.10p 34.00p 407151
12/03/2021 34.90p 34.90p 32.00p 33.05p 479875
11/03/2021 31.10p 34.80p 30.00p 33.90p 1746428
10/03/2021 29.30p 35.40p 29.30p 31.55p 2574208
09/03/2021 28.70p 30.90p 28.20p 29.80p 1368166

*Close Price adjusted for both dividends and splits