Tclarke (CTO) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
21/09/2015 75.25p 75.50p 75.00p 75.00p 128873
18/09/2015 75.00p 77.00p 75.00p 77.00p 0
17/09/2015 75.00p 75.90p 75.00p 75.00p 12981
16/09/2015 78.00p 78.00p 75.25p 76.88p 57685
15/09/2015 79.28p 79.28p 78.00p 79.00p 31250
14/09/2015 78.00p 79.10p 78.00p 78.00p 63133
11/09/2015 79.00p 79.37p 78.00p 79.37p 15555
10/09/2015 80.00p 80.00p 78.13p 78.87p 86850
09/09/2015 78.00p 79.62p 76.26p 79.62p 66301
08/09/2015 77.74p 77.74p 77.13p 77.50p 10000
07/09/2015 76.88p 77.13p 76.88p 77.13p 3000
04/09/2015 77.00p 77.73p 76.56p 77.13p 33800
03/09/2015 77.00p 77.00p 74.00p 75.50p 153031
02/09/2015 74.00p 74.00p 74.00p 74.00p 135
01/09/2015 75.00p 75.00p 73.36p 74.25p 98458
28/08/2015 73.14p 74.74p 73.14p 73.50p 6155
27/08/2015 73.00p 74.00p 73.00p 74.00p 0
26/08/2015 73.00p 73.69p 73.00p 73.00p 34382
25/08/2015 74.75p 74.75p 73.00p 73.00p 111331
24/08/2015 74.75p 76.21p 72.00p 73.62p 158883
21/08/2015 76.00p 76.10p 74.50p 76.00p 74163
20/08/2015 76.00p 77.00p 76.00p 77.00p 26714
19/08/2015 77.25p 77.25p 76.88p 76.88p 2048
18/08/2015 76.53p 76.88p 76.53p 76.88p 486
17/08/2015 76.50p 76.88p 76.50p 76.88p 0
14/08/2015 76.50p 76.73p 76.50p 76.50p 3116
13/08/2015 77.33p 77.33p 76.51p 77.13p 58835
12/08/2015 77.00p 77.00p 76.23p 76.75p 23622
11/08/2015 76.00p 76.78p 76.00p 76.50p 40547
10/08/2015 76.67p 76.67p 76.08p 76.25p 13021
07/08/2015 76.48p 78.00p 76.48p 76.50p 9860
06/08/2015 77.51p 78.00p 76.50p 78.00p 149698
05/08/2015 76.63p 77.38p 76.50p 76.50p 29000
04/08/2015 78.25p 80.01p 75.25p 77.38p 249324
03/08/2015 78.25p 79.00p 78.00p 78.38p 119059
31/07/2015 78.00p 78.67p 77.00p 78.25p 105626
30/07/2015 79.00p 79.00p 78.20p 78.50p 16039
29/07/2015 79.37p 79.50p 79.37p 79.50p 3544
28/07/2015 78.25p 79.54p 78.25p 78.25p 13573
27/07/2015 79.00p 81.21p 78.97p 79.50p 86708
24/07/2015 76.92p 79.00p 76.92p 77.25p 43626
23/07/2015 77.80p 77.80p 76.61p 77.25p 92012
22/07/2015 76.61p 77.50p 76.61p 76.75p 10357
21/07/2015 77.08p 77.92p 77.08p 77.50p 19344
20/07/2015 77.83p 77.83p 76.25p 76.25p 21380
17/07/2015 78.14p 77.38p 77.25p 77.25p 0
16/07/2015 78.14p 78.14p 75.94p 77.38p 4682
15/07/2015 77.63p 77.63p 77.50p 77.50p 11000
14/07/2015 77.24p 77.50p 76.55p 77.50p 3090
13/07/2015 77.00p 77.63p 75.51p 77.50p 31087
10/07/2015 76.75p 76.75p 74.75p 76.25p 50152
09/07/2015 73.60p 76.00p 73.60p 76.00p 16380
08/07/2015 74.00p 75.38p 73.21p 75.38p 100643
07/07/2015 76.00p 76.00p 75.29p 76.00p 15200
06/07/2015 74.50p 76.16p 74.50p 75.50p 28403
03/07/2015 74.50p 75.50p 74.50p 75.50p 500
02/07/2015 75.50p 75.50p 74.80p 75.50p 7500
01/07/2015 76.75p 76.75p 75.24p 75.50p 588
30/06/2015 74.75p 75.50p 74.75p 75.50p 3300
29/06/2015 77.00p 77.00p 74.00p 75.63p 91028
26/06/2015 77.31p 78.50p 77.28p 78.50p 6267
25/06/2015 77.25p 79.00p 77.18p 79.00p 21038
24/06/2015 79.50p 79.50p 77.75p 79.00p 16241
23/06/2015 77.75p 79.00p 77.75p 79.00p 4000
22/06/2015 79.50p 79.50p 79.00p 79.00p 1235
19/06/2015 79.50p 79.50p 79.00p 79.00p 193
18/06/2015 77.25p 79.00p 77.00p 79.00p 0
17/06/2015 77.25p 79.50p 77.00p 77.00p 29000
16/06/2015 77.63p 79.00p 77.63p 79.00p 3553
15/06/2015 77.50p 79.12p 77.25p 79.00p 20835
12/06/2015 78.10p 79.50p 77.50p 79.12p 9333
11/06/2015 78.60p 79.00p 77.63p 79.00p 5588
10/06/2015 77.75p 78.50p 78.00p 78.00p 0
09/06/2015 77.75p 79.00p 77.53p 78.50p 37400
08/06/2015 79.65p 79.65p 79.00p 79.00p 8523
05/06/2015 77.00p 78.24p 77.00p 78.00p 47000
04/06/2015 77.25p 78.25p 77.00p 77.00p 61443
03/06/2015 79.90p 79.90p 78.50p 78.50p 17500
02/06/2015 79.00p 80.00p 77.10p 79.50p 54544
01/06/2015 78.50p 79.21p 78.00p 78.00p 74258
29/05/2015 77.50p 78.63p 77.00p 78.63p 125229
28/05/2015 77.00p 77.07p 77.00p 77.00p 37287
27/05/2015 79.75p 79.75p 77.25p 79.00p 21234
26/05/2015 77.00p 78.50p 77.00p 78.50p 111214
22/05/2015 78.50p 78.50p 78.00p 78.00p 0
21/05/2015 78.50p 78.50p 77.50p 78.50p 16191
20/05/2015 77.50p 79.00p 77.50p 79.00p 4900
19/05/2015 79.00p 82.00p 78.00p 78.00p 40745
18/05/2015 78.00p 84.01p 76.63p 80.00p 261628
15/05/2015 74.00p 77.00p 72.00p 76.50p 76668
14/05/2015 73.50p 73.50p 72.50p 72.75p 13452
13/05/2015 70.86p 72.50p 72.50p 72.50p 0
12/05/2015 70.86p 72.62p 72.50p 72.50p 0
11/05/2015 70.86p 73.00p 70.86p 72.62p 30288
08/05/2015 70.25p 72.50p 69.63p 72.50p 106852
07/05/2015 70.50p 72.30p 70.50p 72.25p 11108
06/05/2015 71.50p 72.01p 70.40p 71.00p 40359
05/05/2015 72.05p 72.46p 71.24p 72.25p 24458
01/05/2015 71.34p 72.00p 71.34p 72.00p 2700
30/04/2015 71.50p 71.50p 71.50p 71.50p 0
29/04/2015 71.50p 72.00p 70.39p 71.50p 43250
28/04/2015 71.50p 73.00p 70.39p 72.00p 23302
27/04/2015 71.50p 72.29p 71.24p 71.50p 16671
24/04/2015 72.31p 72.50p 70.50p 72.50p 12016
23/04/2015 71.25p 71.75p 70.00p 70.50p 47178
22/04/2015 71.85p 72.13p 71.25p 72.13p 8500
21/04/2015 72.00p 73.80p 71.00p 71.25p 26805
20/04/2015 73.00p 74.29p 72.13p 72.13p 30283
17/04/2015 73.51p 74.00p 73.51p 74.00p 16102
16/04/2015 74.00p 74.50p 73.26p 74.25p 43816
15/04/2015 75.25p 76.12p 75.00p 75.00p 31996
14/04/2015 74.55p 76.28p 74.55p 75.50p 16045
13/04/2015 74.00p 75.50p 73.00p 75.50p 88410
10/04/2015 71.55p 73.00p 71.55p 72.50p 22650
09/04/2015 72.00p 73.01p 72.00p 72.50p 42080
08/04/2015 72.00p 72.00p 71.00p 71.25p 43137
07/04/2015 72.00p 72.00p 70.80p 71.25p 37297
02/04/2015 70.66p 71.67p 70.66p 70.88p 30038
01/04/2015 70.25p 71.37p 70.00p 71.00p 20328
31/03/2015 70.00p 70.50p 69.10p 70.00p 59080
30/03/2015 71.00p 72.68p 69.00p 69.00p 38966
27/03/2015 71.45p 72.00p 71.45p 72.00p 15195
26/03/2015 72.00p 72.90p 70.99p 72.00p 45595
25/03/2015 70.00p 74.00p 70.00p 74.00p 135950
24/03/2015 68.00p 70.00p 67.00p 70.00p 868516
23/03/2015 68.00p 68.65p 65.50p 68.50p 49451
20/03/2015 65.75p 66.99p 65.50p 65.50p 53341
19/03/2015 67.00p 67.62p 65.75p 65.75p 25033
18/03/2015 67.25p 67.87p 67.25p 67.87p 4615
17/03/2015 68.00p 68.92p 68.00p 68.50p 27007
16/03/2015 68.79p 69.50p 68.50p 69.50p 20416
13/03/2015 68.00p 68.73p 68.00p 68.50p 21090
12/03/2015 69.75p 70.10p 67.50p 68.00p 62258
11/03/2015 73.00p 73.39p 69.50p 69.50p 34736
10/03/2015 74.25p 75.00p 68.55p 73.00p 80597
09/03/2015 76.00p 76.50p 74.15p 75.88p 29249
06/03/2015 73.70p 74.25p 73.70p 74.25p 3000
05/03/2015 74.53p 74.00p 74.00p 74.00p 0
04/03/2015 74.53p 75.25p 73.17p 74.00p 10355
03/03/2015 75.50p 76.25p 74.50p 75.25p 108354
02/03/2015 75.76p 76.47p 75.56p 76.13p 22920
27/02/2015 75.37p 76.13p 74.97p 76.13p 43362
26/02/2015 75.50p 76.00p 75.37p 75.88p 21018
25/02/2015 75.25p 76.00p 73.00p 75.88p 63747
24/02/2015 76.25p 76.25p 74.44p 75.25p 41805
23/02/2015 76.90p 77.30p 76.63p 77.13p 10501
20/02/2015 77.00p 77.05p 76.35p 76.63p 20854
19/02/2015 77.22p 77.50p 77.00p 77.50p 2100
18/02/2015 77.25p 79.01p 77.00p 77.00p 25171
17/02/2015 79.00p 79.50p 77.75p 77.75p 67304
16/02/2015 79.50p 79.51p 78.09p 78.87p 53586
13/02/2015 78.88p 79.37p 78.36p 79.25p 20028
12/02/2015 78.00p 81.00p 77.00p 79.25p 100609
11/02/2015 77.42p 77.42p 76.63p 77.13p 2831
10/02/2015 75.86p 77.10p 75.86p 76.63p 5109
09/02/2015 75.56p 76.94p 75.50p 76.63p 41611
06/02/2015 75.86p 75.99p 75.35p 75.50p 46571
05/02/2015 75.50p 75.93p 75.25p 75.25p 29781
04/02/2015 78.25p 79.00p 75.00p 75.88p 95981
03/02/2015 79.35p 79.62p 79.02p 79.50p 19850
02/02/2015 79.00p 80.05p 78.76p 79.62p 37320
30/01/2015 80.00p 81.80p 78.90p 79.12p 43452
29/01/2015 75.25p 81.38p 75.00p 81.00p 170206
28/01/2015 74.00p 79.00p 73.94p 77.38p 89309
27/01/2015 72.25p 73.00p 72.25p 72.50p 7525
26/01/2015 71.50p 73.00p 71.25p 73.00p 43039
23/01/2015 71.75p 74.90p 71.00p 72.75p 172180
22/01/2015 65.00p 71.50p 63.89p 71.50p 411243
21/01/2015 62.25p 64.00p 62.25p 63.75p 27500
20/01/2015 63.00p 63.28p 62.19p 62.25p 65322
19/01/2015 63.00p 63.25p 58.60p 63.25p 100286
16/01/2015 61.00p 63.00p 60.52p 61.75p 63234
15/01/2015 60.00p 60.61p 58.50p 60.12p 150784
14/01/2015 58.75p 58.78p 57.79p 58.38p 46420
13/01/2015 59.50p 59.50p 58.50p 59.13p 40837
12/01/2015 59.00p 59.00p 58.00p 58.00p 37340
09/01/2015 58.69p 58.75p 58.10p 58.25p 87696
08/01/2015 58.40p 58.98p 58.00p 58.25p 22748
07/01/2015 58.50p 58.50p 58.25p 58.25p 5000
06/01/2015 57.54p 57.75p 57.23p 57.75p 26267
05/01/2015 57.50p 58.14p 57.50p 57.50p 72957
02/01/2015 56.00p 57.00p 56.00p 56.50p 498470
31/12/2014 56.33p 56.75p 56.12p 56.12p 30000
30/12/2014 56.50p 57.00p 56.18p 56.75p 86284
29/12/2014 56.25p 56.50p 56.50p 56.50p 0
24/12/2014 56.25p 56.50p 56.00p 56.50p 4632
23/12/2014 54.75p 56.50p 54.50p 56.50p 16392
22/12/2014 55.37p 56.25p 55.37p 56.25p 16874
19/12/2014 55.25p 56.00p 55.25p 56.00p 22806
18/12/2014 55.40p 55.74p 55.00p 55.25p 8857
17/12/2014 55.20p 55.35p 55.00p 55.00p 12047
16/12/2014 55.18p 55.25p 55.25p 55.25p 0
15/12/2014 55.18p 55.85p 55.18p 55.25p 16500
12/12/2014 55.18p 55.25p 55.18p 55.25p 3000
11/12/2014 55.15p 55.25p 55.15p 55.25p 10033
10/12/2014 55.10p 55.12p 55.00p 55.00p 6370
09/12/2014 55.05p 55.05p 55.00p 55.00p 5000
08/12/2014 55.00p 55.00p 55.00p 55.00p 0
05/12/2014 55.00p 56.36p 55.00p 55.00p 15449
04/12/2014 54.75p 55.00p 54.75p 55.00p 7500

*Close Price adjusted for both dividends and splits