Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Hold Tyman (TYMN) by Jefferies
- Buy Shell (SHEL) by DZ Bank
- Sector Perform SIG (SHI) by RBC Capital
- Buy Sainsbury (J) (SBRY) by Tom Winnifrith in ShareProphets
- Avoid Altitude Group (ALT) by Steve Moore in ShareProphets
- Buy Smith & Nephew (SN.) by Berenberg
- Buy Endeavour Mining (EDV) by Berenberg
- Buy Smiths News (SNWS) by Canaccord Genuity
- Buy Kitwave Group (KITW) by Canaccord Genuity
- Speculative Buy Kinovo (KINO) by Canaccord Genuity
- Overweight Standard Chartered (STAN) by JP Morgan
- Neutral Learning Technologies Group (LTG) by Citi
- Avoid Dianomi (DNM) by Steve Moore in ShareProphets
- Strong Buy NATWEST GROUP (NWG) by Charlie Keough in The Motley Fool
- Buy Scottish Mortgage Inv Trust (SMT) by Charlie Keough in The Motley Fool
- Avoid Cambridge Cognition Holdings (COG) by Steve Moore in ShareProphets
- Avoid Abrdn (ABDN) by Edward Sheldon in The Motley Fool
- Avoid ASOS (ASC) by Edward Sheldon in The Motley Fool
- Avoid Kingfisher (KGF) by Edward Sheldon in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
Carclo (CAR) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/05/2020 | 5.80p | 5.92p | 5.70p | 5.71p | 134134 |
| 27/05/2020 | 5.48p | 5.86p | 5.48p | 5.73p | 138959 |
| 26/05/2020 | 5.94p | 5.94p | 5.10p | 5.47p | 129792 |
| 25/05/2020 | 5.98p | 5.98p | 5.10p | 5.25p | 345510 |
| 22/05/2020 | 5.98p | 5.98p | 5.10p | 5.25p | 345510 |
| 21/05/2020 | 5.48p | 5.87p | 5.34p | 5.70p | 87231 |
| 20/05/2020 | 5.58p | 5.98p | 4.40p | 5.66p | 650118 |
| 19/05/2020 | 4.70p | 5.28p | 4.50p | 5.20p | 2360316 |
| 18/05/2020 | 4.80p | 4.93p | 4.64p | 4.93p | 97869 |
| 15/05/2020 | 5.06p | 5.00p | 4.82p | 5.00p | 89499 |
| 14/05/2020 | 5.06p | 5.28p | 4.60p | 4.85p | 556394 |
| 13/05/2020 | 5.20p | 5.20p | 4.66p | 4.83p | 89152 |
| 12/05/2020 | 5.00p | 5.06p | 4.60p | 4.93p | 48414 |
| 11/05/2020 | 5.00p | 5.20p | 4.46p | 5.00p | 254166 |
| 08/05/2020 | 6.00p | 6.00p | 4.31p | 5.50p | 122533 |
| 07/05/2020 | 6.00p | 6.00p | 4.31p | 5.50p | 122533 |
| 06/05/2020 | 4.51p | 4.53p | 4.15p | 4.40p | 1119049 |
| 05/05/2020 | 4.86p | 4.99p | 4.50p | 4.50p | 966648 |
| 04/05/2020 | 5.00p | 5.19p | 4.32p | 4.75p | 2750030 |
| 01/05/2020 | 5.12p | 5.28p | 4.94p | 5.00p | 479189 |
| 30/04/2020 | 5.00p | 6.06p | 5.00p | 5.25p | 713680 |
| 29/04/2020 | 6.00p | 6.00p | 4.95p | 5.00p | 1285640 |
| 28/04/2020 | 7.00p | 7.00p | 5.68p | 6.20p | 104679 |
| 27/04/2020 | 6.20p | 6.41p | 5.35p | 5.60p | 329472 |
| 24/04/2020 | 6.14p | 6.50p | 6.14p | 6.32p | 694493 |
| 23/04/2020 | 6.50p | 6.61p | 6.00p | 6.04p | 1095298 |
| 22/04/2020 | 6.50p | 6.66p | 6.36p | 6.50p | 261966 |
| 21/04/2020 | 6.60p | 6.80p | 6.00p | 6.75p | 341463 |
| 20/04/2020 | 6.78p | 7.64p | 6.35p | 6.50p | 613255 |
| 17/04/2020 | 6.42p | 6.70p | 6.00p | 6.50p | 533463 |
| 16/04/2020 | 6.20p | 6.67p | 6.00p | 6.50p | 725028 |
| 15/04/2020 | 6.80p | 6.82p | 5.49p | 6.50p | 566219 |
| 14/04/2020 | 6.48p | 7.69p | 6.24p | 6.90p | 1112178 |
| 09/04/2020 | 7.48p | 7.48p | 5.97p | 6.10p | 1370954 |
| 08/04/2020 | 7.60p | 7.90p | 6.11p | 7.15p | 2324673 |
| 07/04/2020 | 7.42p | 8.00p | 5.74p | 6.85p | 2379463 |
| 06/04/2020 | 5.22p | 9.40p | 5.22p | 7.40p | 6104218 |
| 03/04/2020 | 5.00p | 5.10p | 4.60p | 5.05p | 555000 |
| 02/04/2020 | 6.00p | 6.00p | 4.78p | 5.00p | 354427 |
| 01/04/2020 | 4.78p | 4.90p | 4.65p | 4.65p | 123825 |
| 31/03/2020 | 4.70p | 5.24p | 4.50p | 4.90p | 147085 |
| 30/03/2020 | 4.50p | 4.90p | 4.40p | 4.90p | 402853 |
| 27/03/2020 | 4.50p | 4.65p | 4.41p | 4.65p | 33536 |
| 26/03/2020 | 4.50p | 4.93p | 4.33p | 4.60p | 64894 |
| 25/03/2020 | 4.50p | 5.00p | 4.50p | 4.73p | 453334 |
| 24/03/2020 | 5.00p | 5.00p | 4.00p | 4.75p | 47356 |
| 23/03/2020 | 5.00p | 5.00p | 4.10p | 4.49p | 3489 |
| 20/03/2020 | 4.20p | 5.00p | 3.90p | 5.00p | 121688 |
| 19/03/2020 | 4.99p | 4.99p | 3.24p | 4.00p | 83512 |
| 18/03/2020 | 3.50p | 4.10p | 3.10p | 4.10p | 586779 |
| 17/03/2020 | 5.20p | 6.00p | 3.75p | 3.75p | 835355 |
| 16/03/2020 | 5.20p | 6.25p | 5.20p | 6.25p | 87356 |
| 13/03/2020 | 6.14p | 6.14p | 5.75p | 5.81p | 16733 |
| 12/03/2020 | 7.98p | 7.98p | 5.30p | 5.75p | 74449 |
| 11/03/2020 | 6.10p | 7.06p | 5.72p | 6.05p | 97984 |
| 10/03/2020 | 6.10p | 7.23p | 6.00p | 7.10p | 74543 |
| 09/03/2020 | 6.88p | 7.00p | 5.90p | 6.38p | 599278 |
| 06/03/2020 | 7.50p | 8.00p | 6.45p | 7.50p | 1124764 |
| 05/03/2020 | 10.50p | 10.50p | 8.00p | 9.75p | 63550 |
| 04/03/2020 | 9.10p | 9.50p | 8.00p | 9.50p | 139046 |
| 03/03/2020 | 9.02p | 9.64p | 8.84p | 9.64p | 110695 |
| 02/03/2020 | 9.30p | 9.42p | 8.82p | 9.41p | 73496 |
| 28/02/2020 | 9.00p | 9.62p | 8.16p | 9.35p | 329055 |
| 27/02/2020 | 10.00p | 10.00p | 9.70p | 9.80p | 113569 |
| 26/02/2020 | 9.80p | 10.07p | 9.70p | 10.07p | 483793 |
| 25/02/2020 | 10.45p | 10.45p | 9.79p | 10.13p | 43745 |
| 24/02/2020 | 9.80p | 10.18p | 9.58p | 10.15p | 244094 |
| 21/02/2020 | 10.45p | 10.50p | 9.90p | 10.50p | 19000 |
| 20/02/2020 | 9.34p | 10.19p | 9.90p | 10.15p | 28657 |
| 19/02/2020 | 9.34p | 10.59p | 9.51p | 10.15p | 190886 |
| 18/02/2020 | 9.34p | 10.27p | 9.34p | 10.17p | 24562 |
| 17/02/2020 | 11.50p | 11.50p | 9.04p | 10.17p | 102978 |
| 14/02/2020 | 9.34p | 9.34p | 9.00p | 9.02p | 136855 |
| 13/02/2020 | 9.00p | 9.50p | 8.96p | 9.50p | 161472 |
| 12/02/2020 | 8.00p | 8.82p | 7.98p | 8.80p | 500100 |
| 11/02/2020 | 9.02p | 9.64p | 7.84p | 7.98p | 509702 |
| 10/02/2020 | 9.50p | 9.67p | 7.70p | 8.05p | 875006 |
| 07/02/2020 | 9.42p | 10.75p | 9.02p | 10.75p | 152049 |
| 06/02/2020 | 9.80p | 9.80p | 8.28p | 9.50p | 1858568 |
| 05/02/2020 | 10.45p | 10.50p | 9.80p | 10.03p | 274057 |
| 04/02/2020 | 10.55p | 10.59p | 10.00p | 10.50p | 258527 |
| 03/02/2020 | 10.55p | 11.38p | 10.40p | 10.73p | 274455 |
| 31/01/2020 | 10.70p | 10.80p | 10.70p | 10.80p | 90557 |
| 30/01/2020 | 10.75p | 11.06p | 10.71p | 10.80p | 242310 |
| 29/01/2020 | 10.80p | 11.29p | 10.63p | 10.83p | 575323 |
| 28/01/2020 | 11.55p | 11.63p | 9.62p | 10.98p | 880693 |
| 27/01/2020 | 12.20p | 13.31p | 11.30p | 11.65p | 620086 |
| 24/01/2020 | 14.50p | 14.80p | 10.75p | 11.90p | 2721874 |
| 23/01/2020 | 15.10p | 17.00p | 14.39p | 14.75p | 894926 |
| 22/01/2020 | 18.85p | 20.90p | 13.05p | 14.88p | 905316 |
| 21/01/2020 | 18.05p | 18.80p | 18.80p | 18.80p | 0 |
| 20/01/2020 | 18.05p | 18.80p | 18.80p | 18.80p | 0 |
| 17/01/2020 | 18.05p | 18.80p | 18.80p | 18.80p | 0 |
| 16/01/2020 | 18.05p | 18.80p | 18.80p | 18.80p | 0 |
| 15/01/2020 | 18.05p | 18.80p | 18.80p | 18.80p | 0 |
| 14/01/2020 | 18.05p | 18.80p | 18.80p | 18.80p | 0 |
| 13/01/2020 | 18.05p | 18.80p | 18.80p | 18.80p | 0 |
| 10/01/2020 | 18.05p | 18.80p | 18.80p | 18.80p | 0 |
| 09/01/2020 | 18.05p | 18.80p | 18.80p | 18.80p | 0 |
| 08/01/2020 | 18.05p | 18.80p | 18.80p | 18.80p | 0 |
| 07/01/2020 | 18.05p | 18.80p | 18.80p | 18.80p | 0 |
| 06/01/2020 | 18.05p | 18.80p | 18.80p | 18.80p | 0 |
| 03/01/2020 | 18.05p | 18.80p | 18.80p | 18.80p | 0 |
| 02/01/2020 | 18.05p | 18.80p | 18.80p | 18.80p | 0 |
| 31/12/2019 | 18.05p | 19.50p | 18.00p | 18.80p | 125898 |
| 30/12/2019 | 19.10p | 19.50p | 17.85p | 18.63p | 12040 |
| 27/12/2019 | 17.50p | 18.29p | 16.26p | 17.25p | 679628 |
| 24/12/2019 | 14.90p | 18.45p | 14.90p | 17.73p | 937446 |
| 23/12/2019 | 11.50p | 16.11p | 11.50p | 14.85p | 1802851 |
| 20/12/2019 | 10.95p | 11.25p | 10.50p | 10.50p | 107844 |
| 19/12/2019 | 11.00p | 11.30p | 10.50p | 10.90p | 127533 |
| 18/12/2019 | 10.80p | 11.30p | 10.80p | 11.15p | 79844 |
| 17/12/2019 | 13.00p | 11.05p | 10.82p | 11.05p | 48825 |
| 16/12/2019 | 13.00p | 13.00p | 10.80p | 13.00p | 21604 |
| 13/12/2019 | 13.00p | 13.00p | 10.91p | 13.00p | 12349 |
| 12/12/2019 | 10.30p | 10.60p | 10.30p | 10.30p | 33232 |
| 11/12/2019 | 10.30p | 10.80p | 10.51p | 10.80p | 20001 |
| 10/12/2019 | 10.30p | 11.30p | 10.30p | 10.80p | 86471 |
| 09/12/2019 | 10.60p | 11.00p | 10.45p | 10.65p | 52107 |
| 06/12/2019 | 11.05p | 11.50p | 10.60p | 10.60p | 26667 |
| 05/12/2019 | 13.00p | 11.50p | 11.17p | 11.30p | 61046 |
| 04/12/2019 | 13.00p | 13.26p | 10.60p | 11.05p | 502867 |
| 03/12/2019 | 13.40p | 13.60p | 13.00p | 13.00p | 120163 |
| 02/12/2019 | 13.40p | 14.00p | 13.40p | 13.60p | 183986 |
| 29/11/2019 | 14.00p | 14.00p | 13.48p | 14.00p | 34625 |
| 28/11/2019 | 13.75p | 14.46p | 13.30p | 13.55p | 250429 |
| 27/11/2019 | 13.30p | 15.00p | 13.00p | 14.15p | 181701 |
| 26/11/2019 | 13.00p | 14.00p | 13.00p | 13.55p | 322388 |
| 25/11/2019 | 14.00p | 14.00p | 12.90p | 14.00p | 42582 |
| 22/11/2019 | 12.80p | 13.00p | 12.80p | 12.93p | 112466 |
| 21/11/2019 | 12.65p | 12.91p | 12.65p | 12.77p | 210713 |
| 20/11/2019 | 13.00p | 13.30p | 11.60p | 12.90p | 344413 |
| 19/11/2019 | 13.00p | 13.00p | 11.00p | 11.50p | 421038 |
| 18/11/2019 | 13.00p | 13.00p | 10.00p | 10.50p | 471335 |
| 15/11/2019 | 10.00p | 13.00p | 9.00p | 11.50p | 1070124 |
| 14/11/2019 | 10.50p | 10.70p | 10.70p | 10.70p | 0 |
| 13/11/2019 | 10.50p | 10.70p | 10.70p | 10.70p | 0 |
| 12/11/2019 | 10.50p | 10.70p | 10.70p | 10.70p | 0 |
| 11/11/2019 | 10.50p | 10.70p | 10.70p | 10.70p | 0 |
| 08/11/2019 | 10.50p | 10.70p | 10.70p | 10.70p | 0 |
| 07/11/2019 | 10.50p | 10.70p | 10.70p | 10.70p | 0 |
| 06/11/2019 | 10.50p | 10.70p | 10.70p | 10.70p | 0 |
| 05/11/2019 | 10.50p | 10.70p | 10.70p | 10.70p | 0 |
| 04/11/2019 | 10.50p | 10.70p | 10.70p | 10.70p | 0 |
| 01/11/2019 | 10.50p | 10.70p | 10.70p | 10.70p | 0 |
| 31/10/2019 | 10.50p | 10.70p | 10.70p | 10.70p | 0 |
| 30/10/2019 | 10.50p | 10.70p | 10.70p | 10.70p | 0 |
| 29/10/2019 | 10.50p | 10.70p | 10.70p | 10.70p | 0 |
| 28/10/2019 | 10.50p | 10.70p | 10.70p | 10.70p | 0 |
| 25/10/2019 | 10.50p | 10.70p | 10.70p | 10.70p | 0 |
| 24/10/2019 | 10.50p | 10.70p | 10.70p | 10.70p | 0 |
| 23/10/2019 | 10.50p | 10.70p | 10.70p | 10.70p | 0 |
| 22/10/2019 | 10.50p | 10.70p | 10.70p | 10.70p | 0 |
| 21/10/2019 | 10.50p | 10.70p | 10.70p | 10.70p | 0 |
| 18/10/2019 | 10.50p | 10.70p | 10.70p | 10.70p | 0 |
| 17/10/2019 | 10.50p | 10.70p | 10.70p | 10.70p | 0 |
| 16/10/2019 | 10.50p | 10.70p | 10.70p | 10.70p | 0 |
| 15/10/2019 | 10.50p | 10.70p | 10.70p | 10.70p | 0 |
| 14/10/2019 | 10.50p | 10.70p | 10.70p | 10.70p | 0 |
| 11/10/2019 | 10.50p | 10.70p | 10.70p | 10.70p | 0 |
| 10/10/2019 | 10.50p | 10.70p | 10.70p | 10.70p | 0 |
| 09/10/2019 | 10.50p | 10.70p | 10.70p | 10.70p | 0 |
| 08/10/2019 | 10.50p | 10.70p | 10.70p | 10.70p | 0 |
| 07/10/2019 | 10.50p | 10.70p | 10.70p | 10.70p | 0 |
| 04/10/2019 | 10.50p | 10.70p | 10.70p | 10.70p | 0 |
| 03/10/2019 | 10.50p | 10.70p | 10.70p | 10.70p | 0 |
| 02/10/2019 | 10.50p | 10.70p | 10.70p | 10.70p | 0 |
| 01/10/2019 | 10.50p | 10.70p | 10.70p | 10.70p | 0 |
| 30/09/2019 | 10.50p | 10.70p | 10.70p | 10.70p | 0 |
| 27/09/2019 | 10.50p | 10.70p | 10.70p | 10.70p | 0 |
| 26/09/2019 | 10.50p | 10.70p | 10.70p | 10.70p | 0 |
| 25/09/2019 | 10.50p | 10.70p | 10.70p | 10.70p | 0 |
| 24/09/2019 | 10.50p | 10.70p | 10.70p | 10.70p | 0 |
| 23/09/2019 | 10.50p | 10.70p | 10.70p | 10.70p | 0 |
| 20/09/2019 | 10.50p | 10.70p | 10.70p | 10.70p | 0 |
| 19/09/2019 | 10.50p | 10.70p | 10.70p | 10.70p | 0 |
| 18/09/2019 | 10.50p | 10.70p | 10.70p | 10.70p | 0 |
| 17/09/2019 | 10.50p | 10.70p | 10.70p | 10.70p | 0 |
| 16/09/2019 | 10.50p | 10.70p | 10.70p | 10.70p | 0 |
| 13/09/2019 | 10.50p | 10.70p | 10.70p | 10.70p | 0 |
| 12/09/2019 | 10.50p | 10.70p | 10.70p | 10.70p | 0 |
| 11/09/2019 | 10.50p | 10.70p | 10.70p | 10.70p | 0 |
| 10/09/2019 | 10.50p | 10.70p | 10.70p | 10.70p | 0 |
| 09/09/2019 | 10.50p | 10.70p | 10.70p | 10.70p | 0 |
| 06/09/2019 | 10.50p | 10.70p | 10.70p | 10.70p | 0 |
| 05/09/2019 | 10.50p | 10.70p | 10.70p | 10.70p | 0 |
| 04/09/2019 | 10.50p | 10.70p | 10.70p | 10.70p | 0 |
| 03/09/2019 | 10.50p | 10.70p | 10.70p | 10.70p | 0 |
| 02/09/2019 | 10.50p | 10.70p | 10.70p | 10.70p | 0 |
| 30/08/2019 | 10.50p | 10.70p | 10.70p | 10.70p | 0 |
| 29/08/2019 | 10.50p | 10.70p | 10.70p | 10.70p | 0 |
| 28/08/2019 | 10.50p | 10.70p | 10.70p | 10.70p | 0 |
| 27/08/2019 | 10.50p | 10.70p | 10.70p | 10.70p | 0 |
| 23/08/2019 | 10.50p | 10.70p | 10.70p | 10.70p | 0 |
| 22/08/2019 | 10.50p | 10.70p | 10.70p | 10.70p | 0 |
| 21/08/2019 | 10.50p | 10.70p | 10.70p | 10.70p | 0 |
| 20/08/2019 | 10.50p | 10.70p | 10.70p | 10.70p | 0 |
| 19/08/2019 | 10.50p | 10.70p | 10.70p | 10.70p | 0 |
| 16/08/2019 | 10.50p | 10.70p | 10.70p | 10.70p | 0 |
| 15/08/2019 | 10.50p | 10.70p | 10.70p | 10.70p | 0 |
*Close Price adjusted for both dividends and splits