Tclarke (CTO) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
30/05/2017 91.50p 91.50p 90.00p 90.00p 7400
26/05/2017 90.00p 91.37p 88.00p 91.00p 158071
25/05/2017 89.00p 93.25p 89.00p 93.25p 85696
24/05/2017 91.44p 92.25p 91.06p 92.25p 5032
23/05/2017 89.00p 90.63p 88.34p 90.00p 73733
22/05/2017 90.00p 90.50p 88.40p 90.50p 63883
19/05/2017 86.50p 89.50p 85.00p 88.50p 60773
18/05/2017 89.00p 89.00p 85.50p 87.75p 178776
17/05/2017 90.25p 90.88p 90.00p 90.00p 42010
16/05/2017 91.25p 92.03p 90.73p 91.13p 29668
15/05/2017 92.00p 93.67p 91.00p 92.00p 88507
12/05/2017 90.25p 92.50p 90.00p 91.62p 89962
11/05/2017 89.75p 92.50p 89.75p 91.50p 48184
10/05/2017 87.75p 92.00p 87.75p 92.00p 192501
09/05/2017 91.75p 91.75p 88.00p 88.00p 102404
08/05/2017 89.00p 91.65p 87.86p 90.50p 134089
05/05/2017 87.00p 89.35p 82.77p 88.00p 668073
04/05/2017 75.25p 78.38p 74.37p 78.38p 219230
03/05/2017 76.00p 77.00p 75.50p 75.75p 176573
02/05/2017 78.50p 78.50p 76.50p 78.13p 49793
28/04/2017 77.00p 78.47p 75.31p 77.50p 88567
27/04/2017 77.25p 78.13p 77.00p 78.13p 18731
26/04/2017 77.25p 79.12p 75.00p 77.88p 104106
25/04/2017 79.19p 79.19p 77.88p 78.38p 15631
24/04/2017 78.00p 79.37p 77.81p 78.50p 20725
21/04/2017 77.75p 78.50p 77.48p 78.50p 32914
20/04/2017 78.00p 78.40p 76.44p 76.88p 70669
19/04/2017 78.25p 80.15p 75.05p 78.38p 175643
18/04/2017 79.43p 79.50p 78.51p 78.87p 36709
13/04/2017 81.75p 82.00p 78.29p 80.87p 52079
12/04/2017 80.25p 82.50p 80.05p 82.50p 30151
11/04/2017 81.00p 82.59p 81.00p 81.38p 48746
10/04/2017 80.63p 81.75p 80.63p 81.75p 10000
07/04/2017 80.25p 82.25p 80.00p 80.87p 60805
06/04/2017 82.00p 82.38p 80.25p 82.38p 42920
05/04/2017 79.75p 82.38p 79.75p 82.38p 49165
04/04/2017 79.75p 80.75p 79.25p 80.12p 151244
03/04/2017 81.00p 81.50p 80.25p 80.87p 56802
31/03/2017 80.50p 82.44p 79.50p 82.00p 140580
30/03/2017 80.50p 82.25p 80.09p 82.25p 52674
29/03/2017 82.00p 82.31p 80.08p 80.50p 162222
28/03/2017 85.00p 86.00p 76.25p 81.00p 450336
27/03/2017 86.75p 88.00p 84.25p 85.87p 77016
24/03/2017 87.00p 87.00p 84.25p 85.50p 26192
23/03/2017 85.25p 87.00p 85.25p 85.50p 6429
22/03/2017 86.25p 89.00p 84.94p 88.00p 75101
21/03/2017 91.00p 91.00p 86.92p 89.75p 48565
20/03/2017 88.00p 88.50p 87.00p 88.50p 93106
17/03/2017 87.00p 87.00p 85.78p 86.00p 51023
16/03/2017 87.00p 88.00p 86.00p 86.50p 111655
15/03/2017 88.00p 88.00p 86.25p 86.25p 14567
14/03/2017 87.00p 87.00p 86.00p 86.00p 27910
13/03/2017 86.00p 88.00p 86.00p 86.00p 104981
10/03/2017 86.00p 86.60p 85.00p 85.00p 37836
09/03/2017 88.25p 88.25p 86.50p 87.00p 73802
08/03/2017 90.00p 90.64p 88.60p 89.00p 9931
07/03/2017 90.00p 90.00p 89.08p 89.50p 14800
06/03/2017 90.00p 90.59p 89.60p 90.00p 58978
03/03/2017 90.00p 91.00p 88.30p 89.00p 89007
02/03/2017 90.00p 92.70p 89.00p 91.50p 293131
01/03/2017 89.50p 89.50p 87.12p 89.00p 88404
28/02/2017 84.00p 87.50p 83.12p 87.50p 105501
27/02/2017 88.00p 91.06p 84.44p 85.00p 403762
24/02/2017 84.00p 86.49p 83.56p 85.50p 72255
23/02/2017 82.75p 84.00p 81.51p 83.00p 198281
22/02/2017 81.50p 82.50p 80.44p 82.50p 155626
21/02/2017 80.00p 82.89p 79.96p 82.50p 368018
20/02/2017 80.01p 80.12p 79.15p 79.37p 46121
17/02/2017 79.75p 82.00p 78.00p 79.25p 296006
16/02/2017 73.00p 79.50p 72.00p 78.38p 2189346
15/02/2017 72.70p 72.70p 71.63p 71.63p 114114
14/02/2017 72.69p 72.70p 71.50p 71.50p 110454
13/02/2017 73.00p 73.00p 71.00p 71.75p 213153
10/02/2017 73.00p 73.00p 72.00p 72.00p 35478
09/02/2017 72.00p 73.19p 72.00p 72.50p 71608
08/02/2017 73.40p 73.40p 72.24p 73.00p 43826
07/02/2017 72.75p 74.00p 71.00p 72.87p 249128
06/02/2017 70.50p 74.00p 70.50p 73.25p 282941
03/02/2017 68.50p 69.25p 65.75p 68.12p 178114
02/02/2017 69.00p 71.30p 67.25p 69.63p 92593
01/02/2017 72.00p 73.44p 70.61p 70.63p 97065
31/01/2017 73.50p 75.40p 72.75p 72.75p 61041
30/01/2017 74.00p 76.40p 73.44p 73.50p 167535
27/01/2017 72.00p 79.94p 70.00p 74.75p 867255
26/01/2017 62.50p 63.31p 62.00p 62.00p 19090
25/01/2017 62.50p 62.72p 62.50p 62.50p 19622
24/01/2017 65.25p 65.81p 62.00p 64.50p 44565
23/01/2017 65.00p 68.75p 63.31p 66.50p 56330
20/01/2017 63.00p 63.20p 62.37p 62.37p 19108
19/01/2017 62.00p 64.70p 61.92p 64.00p 56540
18/01/2017 61.00p 61.75p 61.00p 61.50p 44563
17/01/2017 61.49p 61.49p 61.00p 61.25p 11523
16/01/2017 61.00p 61.00p 60.11p 60.37p 11038
13/01/2017 60.00p 62.50p 60.00p 60.25p 48257
12/01/2017 60.88p 60.88p 59.94p 60.50p 16130
11/01/2017 61.00p 61.45p 59.50p 59.50p 36019
10/01/2017 61.06p 61.06p 59.21p 59.25p 83931
09/01/2017 58.50p 61.00p 56.35p 61.00p 124760
06/01/2017 61.00p 61.77p 60.25p 60.25p 84665
05/01/2017 61.56p 61.56p 61.00p 61.00p 1600
04/01/2017 59.75p 61.50p 59.51p 61.00p 46735
03/01/2017 58.81p 60.00p 58.81p 60.00p 1000
30/12/2016 60.69p 60.69p 59.25p 59.25p 2600
29/12/2016 60.00p 59.25p 59.25p 59.25p 0
28/12/2016 60.00p 60.00p 58.31p 59.25p 14457
23/12/2016 60.70p 60.70p 58.15p 59.25p 24537
22/12/2016 60.70p 61.00p 60.70p 61.00p 24000
21/12/2016 60.89p 60.89p 60.50p 60.50p 14346
20/12/2016 59.51p 61.00p 59.51p 61.00p 93769
19/12/2016 58.11p 60.50p 58.11p 60.50p 29071
16/12/2016 58.11p 58.25p 58.11p 58.25p 8000
15/12/2016 58.53p 59.00p 58.11p 58.25p 28701
14/12/2016 59.69p 59.69p 58.81p 59.62p 3487
13/12/2016 59.69p 59.69p 58.56p 59.25p 4654
12/12/2016 57.50p 59.90p 57.50p 58.75p 37555
09/12/2016 60.48p 60.48p 58.65p 59.13p 73668
08/12/2016 60.12p 60.48p 59.13p 59.13p 14632
07/12/2016 60.48p 60.48p 58.55p 59.13p 20332
06/12/2016 60.00p 60.06p 59.38p 59.38p 49881
05/12/2016 58.00p 60.00p 57.75p 59.50p 85878
02/12/2016 57.77p 58.49p 57.77p 58.13p 28086
01/12/2016 58.33p 58.63p 58.13p 58.63p 29052
30/11/2016 58.33p 58.63p 58.33p 58.63p 11594
29/11/2016 59.67p 59.67p 58.33p 58.63p 5765
28/11/2016 60.50p 60.50p 58.55p 58.63p 72427
25/11/2016 58.38p 59.31p 58.38p 59.13p 13317
24/11/2016 58.38p 59.13p 59.00p 59.13p 0
23/11/2016 58.38p 59.00p 58.38p 59.00p 238
22/11/2016 61.00p 61.00p 58.10p 59.00p 6932
21/11/2016 60.50p 60.50p 58.10p 58.75p 35589
18/11/2016 60.44p 61.25p 60.44p 61.25p 3998
17/11/2016 56.75p 61.00p 56.75p 61.00p 197990
16/11/2016 57.05p 58.25p 57.05p 58.00p 16600
15/11/2016 59.00p 59.00p 58.88p 58.88p 1200
14/11/2016 58.25p 59.13p 58.25p 59.13p 6073
11/11/2016 58.00p 59.00p 57.00p 59.00p 38537
10/11/2016 58.25p 58.69p 57.50p 57.50p 52605
09/11/2016 57.50p 58.88p 53.00p 58.88p 65079
08/11/2016 59.00p 59.00p 57.00p 57.00p 86800
07/11/2016 59.00p 59.75p 59.00p 59.75p 17100
04/11/2016 59.00p 59.40p 57.13p 57.13p 59755
03/11/2016 59.75p 60.12p 58.50p 60.12p 43859
02/11/2016 58.50p 58.88p 56.69p 58.88p 50630
01/11/2016 53.00p 59.88p 52.00p 59.88p 325089
31/10/2016 62.50p 62.63p 62.00p 62.63p 9145
28/10/2016 64.00p 64.00p 59.50p 62.25p 87262
27/10/2016 64.14p 65.25p 64.14p 65.25p 17800
26/10/2016 64.00p 65.25p 64.00p 65.25p 46766
25/10/2016 63.25p 64.00p 63.19p 64.00p 11046
24/10/2016 63.00p 63.50p 61.73p 63.50p 66338
21/10/2016 63.67p 64.25p 63.67p 64.25p 16859
20/10/2016 64.00p 64.85p 63.00p 63.13p 30150
19/10/2016 65.00p 65.44p 61.50p 61.50p 124074
18/10/2016 66.25p 67.23p 65.75p 65.75p 27234
17/10/2016 66.75p 67.87p 66.75p 67.87p 8848
14/10/2016 65.51p 65.51p 65.50p 65.50p 20000
13/10/2016 65.81p 65.81p 65.50p 65.50p 5569
12/10/2016 65.25p 66.43p 65.25p 65.25p 35001
11/10/2016 67.75p 68.25p 67.37p 68.25p 3218
10/10/2016 67.25p 68.62p 67.00p 68.62p 13991
07/10/2016 67.25p 68.25p 66.00p 68.25p 43815
06/10/2016 65.51p 67.00p 65.75p 67.00p 0
05/10/2016 65.51p 65.75p 65.51p 65.75p 8402
04/10/2016 68.00p 68.00p 65.51p 68.00p 56697
03/10/2016 65.00p 66.75p 66.75p 66.75p 0
30/09/2016 65.00p 66.75p 65.00p 66.75p 0
29/09/2016 65.00p 66.25p 65.00p 65.00p 41117
28/09/2016 65.75p 66.75p 65.75p 66.75p 900
27/09/2016 67.75p 67.75p 65.51p 66.37p 13996
26/09/2016 67.00p 67.50p 65.02p 65.13p 36482
23/09/2016 67.00p 67.37p 67.00p 67.37p 1000
22/09/2016 67.00p 67.62p 67.00p 67.62p 7900
21/09/2016 65.28p 66.50p 65.11p 65.75p 8190
20/09/2016 67.25p 67.75p 65.00p 67.00p 382898
19/09/2016 66.50p 67.50p 66.50p 67.50p 15733
16/09/2016 66.25p 66.50p 66.25p 66.50p 8003
15/09/2016 67.05p 67.87p 67.00p 67.87p 3769
14/09/2016 65.25p 67.50p 64.50p 67.50p 75214
13/09/2016 67.75p 67.50p 67.50p 67.50p 0
12/09/2016 67.75p 67.75p 67.50p 67.50p 10300
09/09/2016 68.25p 69.38p 68.00p 68.00p 16148
08/09/2016 69.00p 69.88p 68.88p 68.88p 0
07/09/2016 69.00p 69.88p 69.00p 69.88p 0
06/09/2016 69.00p 69.38p 69.00p 69.00p 15500
05/09/2016 69.00p 69.30p 69.00p 69.00p 7846
02/09/2016 68.25p 70.13p 68.25p 69.38p 11641
01/09/2016 68.50p 69.70p 68.50p 69.50p 9085
31/08/2016 70.50p 70.80p 70.50p 70.75p 5036
30/08/2016 70.50p 70.70p 69.75p 69.75p 32958
26/08/2016 70.50p 70.50p 69.13p 69.13p 52128
25/08/2016 70.55p 70.55p 70.08p 70.50p 37852
24/08/2016 70.40p 70.40p 70.38p 70.38p 344
23/08/2016 70.00p 70.20p 68.58p 69.13p 252485
22/08/2016 69.50p 69.70p 69.50p 69.50p 11993
19/08/2016 69.49p 69.50p 69.23p 69.50p 10275
18/08/2016 69.45p 69.69p 69.25p 69.25p 29226
17/08/2016 68.75p 69.00p 68.00p 68.88p 53359
16/08/2016 67.50p 67.87p 67.50p 67.50p 22093
15/08/2016 68.50p 68.94p 67.44p 68.12p 40929
12/08/2016 68.50p 68.75p 68.25p 68.50p 44295

*Close Price adjusted for both dividends and splits