Tclarke (CTO) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Tclarke

Date Open High Low Close* Volume
26/04/2024 161.50p 161.50p 160.75p 161.25p 34869
25/04/2024 161.00p 162.00p 161.00p 161.50p 63505
24/04/2024 161.00p 162.00p 160.63p 161.25p 100174
23/04/2024 162.00p 162.00p 160.00p 160.00p 56542
22/04/2024 160.50p 161.00p 160.00p 160.00p 73013
19/04/2024 160.50p 162.00p 160.50p 160.50p 166180
18/04/2024 160.50p 160.90p 160.50p 160.50p 583888
17/04/2024 160.50p 161.00p 160.00p 160.00p 564887
16/04/2024 161.00p 162.00p 160.00p 160.50p 5283269
15/04/2024 126.00p 126.00p 123.27p 125.00p 218831
12/04/2024 125.50p 125.50p 124.00p 125.50p 240085
11/04/2024 125.00p 125.50p 122.00p 123.25p 40114
10/04/2024 125.00p 129.50p 122.00p 124.75p 60877
09/04/2024 123.00p 124.50p 121.46p 122.00p 67924
08/04/2024 124.00p 128.00p 123.00p 123.00p 44693
05/04/2024 122.50p 129.50p 121.89p 122.00p 45579
04/04/2024 124.00p 124.45p 121.00p 123.50p 42503
03/04/2024 124.50p 125.00p 122.00p 123.00p 133151
02/04/2024 126.00p 127.50p 122.62p 123.00p 23180
28/03/2024 123.00p 127.00p 122.50p 123.50p 72964
27/03/2024 125.00p 127.50p 121.50p 124.25p 43071
26/03/2024 121.50p 125.50p 121.00p 123.50p 69911
25/03/2024 124.50p 126.50p 121.00p 126.50p 51673
22/03/2024 127.00p 127.00p 121.00p 123.25p 73394
21/03/2024 123.00p 125.96p 121.10p 123.00p 30867
20/03/2024 126.00p 126.00p 121.75p 122.00p 39327
19/03/2024 126.00p 126.50p 121.75p 121.75p 28124
18/03/2024 125.00p 127.50p 121.61p 123.50p 72492
15/03/2024 128.00p 135.00p 120.50p 122.50p 192679
14/03/2024 123.50p 128.50p 126.25p 126.25p 7350
13/03/2024 123.50p 128.50p 125.26p 127.00p 23021
12/03/2024 123.50p 128.50p 123.50p 126.25p 23302
11/03/2024 122.00p 129.00p 124.30p 124.75p 11549
08/03/2024 122.00p 130.00p 119.29p 130.00p 66455
07/03/2024 123.00p 127.87p 118.50p 118.50p 142362
06/03/2024 122.50p 129.50p 122.50p 122.50p 14772
05/03/2024 128.00p 131.50p 122.50p 126.00p 98180
04/03/2024 127.00p 131.50p 124.94p 127.50p 59522
01/03/2024 127.50p 132.00p 127.27p 128.25p 15998
29/02/2024 127.50p 132.00p 127.54p 128.50p 10417
28/02/2024 127.50p 130.00p 126.55p 128.00p 8772
27/02/2024 130.00p 131.00p 128.00p 131.00p 138587
26/02/2024 128.50p 130.00p 126.20p 130.00p 51511
23/02/2024 130.00p 130.00p 127.65p 129.25p 11944
22/02/2024 130.00p 130.00p 127.00p 130.00p 23759
21/02/2024 127.00p 130.00p 125.77p 127.50p 24165
20/02/2024 127.00p 130.00p 127.00p 128.50p 28184
19/02/2024 130.00p 131.10p 126.00p 127.00p 41164
16/02/2024 130.00p 128.99p 126.06p 128.50p 5251
15/02/2024 130.00p 131.46p 126.11p 127.25p 62055
14/02/2024 130.00p 132.00p 125.84p 128.25p 20492
13/02/2024 129.00p 132.03p 127.00p 129.00p 55917
12/02/2024 132.00p 133.00p 127.00p 128.75p 19399
09/02/2024 132.00p 129.00p 126.76p 128.25p 101765
08/02/2024 132.00p 132.43p 126.65p 127.75p 30759
07/02/2024 132.00p 131.60p 125.00p 127.75p 21711
06/02/2024 132.00p 132.50p 127.64p 127.75p 10957
05/02/2024 132.00p 132.50p 128.00p 129.75p 11057
02/02/2024 129.00p 131.75p 127.44p 128.75p 38442
01/02/2024 129.00p 130.83p 125.63p 128.25p 27662
31/01/2024 127.00p 131.01p 126.52p 128.75p 84036
30/01/2024 127.00p 131.20p 126.54p 130.25p 20418
29/01/2024 132.00p 133.00p 127.78p 131.00p 24280
26/01/2024 135.00p 135.00p 127.00p 129.75p 11875
25/01/2024 135.00p 135.00p 127.00p 129.75p 6559
24/01/2024 130.00p 131.69p 128.13p 131.25p 7738
23/01/2024 133.00p 134.50p 128.97p 130.75p 10652
22/01/2024 130.00p 135.00p 129.55p 131.25p 118330
19/01/2024 132.00p 135.00p 128.97p 132.00p 7609
18/01/2024 129.00p 133.00p 128.51p 128.75p 216991
17/01/2024 130.00p 132.00p 125.00p 128.75p 53127
16/01/2024 133.00p 133.00p 127.50p 128.00p 28191
15/01/2024 133.00p 133.00p 127.33p 129.00p 63952
12/01/2024 130.00p 133.00p 127.75p 127.75p 1489
11/01/2024 130.00p 133.00p 126.62p 127.75p 20268
10/01/2024 129.00p 130.50p 126.46p 127.25p 16137
09/01/2024 130.00p 133.40p 128.00p 130.00p 23991
08/01/2024 134.00p 135.00p 130.30p 131.50p 29310
05/01/2024 135.00p 135.00p 132.00p 132.00p 8796
04/01/2024 134.00p 135.00p 133.50p 133.50p 1524
03/01/2024 134.00p 134.00p 129.00p 131.50p 32069
02/01/2024 135.00p 135.00p 130.00p 132.00p 37825
29/12/2023 136.00p 136.00p 131.70p 136.00p 26172
28/12/2023 135.00p 135.00p 133.00p 135.00p 22646
27/12/2023 132.00p 134.50p 132.00p 134.50p 41070
22/12/2023 131.50p 134.00p 130.90p 132.25p 12440
21/12/2023 128.00p 134.00p 129.00p 131.50p 41450
20/12/2023 128.00p 132.56p 127.00p 131.50p 76124
19/12/2023 127.00p 128.28p 124.00p 127.25p 159625
18/12/2023 125.00p 129.04p 123.00p 125.75p 50842
15/12/2023 125.00p 128.34p 122.75p 125.00p 72478
14/12/2023 125.00p 127.00p 122.40p 122.75p 21208
13/12/2023 122.50p 124.96p 121.84p 123.00p 23507
12/12/2023 122.50p 125.00p 119.29p 124.00p 64381
11/12/2023 121.00p 124.50p 120.04p 120.25p 21923
08/12/2023 119.00p 122.00p 119.00p 119.75p 51875
07/12/2023 119.00p 124.50p 117.50p 119.00p 29737
06/12/2023 122.50p 123.50p 118.06p 119.50p 38710
05/12/2023 124.50p 124.50p 121.75p 121.75p 1243
04/12/2023 122.00p 125.00p 119.92p 122.50p 27144
01/12/2023 122.00p 125.00p 119.98p 121.00p 71483
30/11/2023 123.00p 124.50p 105.00p 118.50p 585823
29/11/2023 129.50p 128.29p 126.00p 127.75p 18284
28/11/2023 129.50p 128.00p 125.50p 127.50p 18249
27/11/2023 129.50p 130.00p 125.50p 127.00p 53121
24/11/2023 128.50p 130.00p 124.66p 125.50p 7478
23/11/2023 128.50p 130.00p 124.23p 125.50p 15438
22/11/2023 123.50p 129.50p 124.23p 125.50p 4716
21/11/2023 123.50p 127.94p 123.50p 125.50p 5545
20/11/2023 123.50p 130.00p 123.00p 125.25p 21779
17/11/2023 125.00p 130.00p 123.15p 125.25p 28440
16/11/2023 124.00p 124.00p 123.01p 123.25p 42013
15/11/2023 129.50p 129.00p 126.04p 127.50p 30494
14/11/2023 129.50p 130.00p 124.28p 127.00p 6602
13/11/2023 128.00p 130.00p 123.00p 125.25p 11253
10/11/2023 124.00p 127.02p 123.00p 125.00p 34392
09/11/2023 124.00p 130.00p 124.00p 125.75p 6742
08/11/2023 125.00p 128.49p 124.00p 124.00p 37131
07/11/2023 125.00p 129.50p 125.00p 127.25p 12225
06/11/2023 122.50p 130.00p 122.50p 126.25p 32005
03/11/2023 120.50p 127.00p 120.50p 125.25p 29975
02/11/2023 120.50p 124.00p 120.50p 122.50p 28532
01/11/2023 121.50p 124.50p 120.50p 122.75p 8432
31/10/2023 122.50p 124.50p 120.50p 121.50p 45243
30/10/2023 122.50p 123.33p 120.50p 122.75p 32626
27/10/2023 120.00p 123.00p 119.84p 122.25p 25412
26/10/2023 124.00p 124.27p 117.00p 120.25p 82429
25/10/2023 125.00p 126.50p 122.00p 125.25p 67345
24/10/2023 125.00p 126.01p 125.24p 126.00p 17015
23/10/2023 125.00p 129.50p 125.00p 125.00p 77129
20/10/2023 126.00p 130.00p 126.28p 128.00p 1473
19/10/2023 126.00p 126.50p 126.00p 126.00p 7471
18/10/2023 129.50p 129.00p 126.86p 127.75p 39544
17/10/2023 129.50p 129.50p 126.24p 127.75p 34563
16/10/2023 130.00p 134.50p 126.00p 128.50p 104799
13/10/2023 135.00p 133.31p 130.84p 132.25p 7000
12/10/2023 135.00p 135.00p 130.48p 131.50p 25775
11/10/2023 132.50p 135.00p 132.00p 132.00p 7177
10/10/2023 134.50p 134.50p 130.15p 132.25p 23625
09/10/2023 134.50p 134.50p 130.24p 131.50p 25906
06/10/2023 132.50p 133.33p 130.64p 132.25p 33164
05/10/2023 132.00p 136.50p 132.00p 135.00p 27759
04/10/2023 134.50p 139.00p 132.00p 133.50p 79483
03/10/2023 135.50p 139.00p 135.92p 136.25p 5879
02/10/2023 135.50p 139.50p 135.50p 137.25p 10320
29/09/2023 138.50p 137.31p 136.45p 136.75p 20418
28/09/2023 138.50p 138.55p 136.54p 138.00p 16548
27/09/2023 135.50p 138.86p 135.50p 138.00p 15594
26/09/2023 138.00p 140.09p 139.25p 139.25p 5178
25/09/2023 138.00p 141.15p 135.50p 138.25p 3939
22/09/2023 138.00p 141.28p 139.48p 139.75p 5766
21/09/2023 138.00p 141.00p 135.50p 139.25p 9408
20/09/2023 138.00p 139.97p 136.50p 138.50p 50795
19/09/2023 136.50p 141.90p 136.23p 141.00p 47967
18/09/2023 137.00p 138.45p 133.40p 135.25p 25703
15/09/2023 136.00p 137.00p 133.04p 134.25p 35174
14/09/2023 138.50p 138.50p 137.00p 137.00p 9811
13/09/2023 137.00p 137.50p 135.80p 137.00p 2709
12/09/2023 137.00p 139.13p 136.25p 136.25p 35626
11/09/2023 138.00p 141.50p 137.82p 139.50p 17401
08/09/2023 138.50p 140.50p 137.00p 138.00p 95850
07/09/2023 136.00p 141.00p 133.00p 137.00p 67149
06/09/2023 134.00p 135.40p 132.26p 134.00p 14504
05/09/2023 134.00p 134.50p 132.46p 134.50p 41368
04/09/2023 134.00p 135.00p 131.00p 132.25p 16672
01/09/2023 134.00p 135.00p 133.09p 134.00p 32632
31/08/2023 134.00p 134.00p 131.31p 132.25p 17183
30/08/2023 134.50p 136.00p 132.95p 133.25p 13319
29/08/2023 133.50p 135.00p 130.10p 135.00p 25772
25/08/2023 129.00p 134.00p 131.00p 131.00p 9295
24/08/2023 129.00p 134.50p 129.70p 132.00p 15150
23/08/2023 129.00p 132.85p 129.66p 130.75p 40820
22/08/2023 129.00p 132.50p 127.50p 130.00p 403760
21/08/2023 129.00p 132.50p 128.00p 130.00p 21199
18/08/2023 129.00p 131.90p 128.81p 130.00p 31152
17/08/2023 129.50p 132.15p 127.50p 131.00p 33807
16/08/2023 129.50p 134.50p 127.00p 131.00p 14026
15/08/2023 129.50p 133.00p 129.16p 131.50p 44702
14/08/2023 129.50p 135.00p 129.36p 129.50p 94915
11/08/2023 130.00p 130.25p 128.08p 130.25p 34153
10/08/2023 130.00p 130.50p 125.00p 129.50p 160730
09/08/2023 132.00p 137.00p 130.50p 130.50p 76433
08/08/2023 135.00p 135.00p 130.00p 133.50p 50869
07/08/2023 133.00p 138.07p 130.00p 132.00p 83495
04/08/2023 127.00p 130.00p 127.09p 130.00p 8680
03/08/2023 127.00p 130.12p 127.00p 127.00p 24787
02/08/2023 131.00p 131.50p 127.00p 127.00p 54999
01/08/2023 132.00p 133.39p 130.73p 132.00p 27666
31/07/2023 135.00p 135.00p 131.50p 133.50p 56712
28/07/2023 135.00p 135.00p 132.90p 133.25p 10320
27/07/2023 134.00p 134.54p 129.22p 132.00p 20076
26/07/2023 130.00p 135.00p 130.00p 132.50p 18700
25/07/2023 130.00p 132.50p 130.00p 130.00p 166896
24/07/2023 131.50p 133.50p 125.00p 132.00p 294090
21/07/2023 131.00p 134.00p 129.00p 129.00p 56829
20/07/2023 130.50p 134.50p 126.82p 128.75p 97414
19/07/2023 134.50p 137.00p 130.00p 130.00p 30529
18/07/2023 133.00p 134.00p 131.15p 134.00p 47919
17/07/2023 135.00p 137.00p 133.30p 134.25p 21397
14/07/2023 132.50p 138.00p 131.56p 136.00p 178257

*Close Price adjusted for both dividends and splits