Tclarke (CTO) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
03/12/2014 55.25p 56.00p 54.60p 55.00p 18667
02/12/2014 54.42p 54.50p 54.50p 54.50p 0
01/12/2014 54.42p 54.50p 54.42p 54.50p 25000
28/11/2014 53.75p 54.50p 54.50p 54.50p 0
27/11/2014 53.75p 54.50p 53.75p 54.50p 1448
26/11/2014 55.25p 55.70p 54.00p 54.00p 74356
25/11/2014 55.68p 57.17p 55.68p 56.25p 16043
24/11/2014 55.68p 56.50p 55.68p 56.50p 4260
21/11/2014 55.65p 56.63p 55.65p 56.50p 3047
20/11/2014 55.56p 57.28p 55.56p 56.63p 30736
19/11/2014 57.48p 57.48p 55.50p 56.50p 6103
18/11/2014 56.81p 57.00p 55.10p 55.50p 15690
17/11/2014 56.00p 57.24p 55.72p 57.00p 74938
14/11/2014 53.00p 55.00p 50.38p 54.62p 102107
13/11/2014 45.00p 52.85p 45.00p 50.75p 289028
12/11/2014 42.25p 44.73p 42.25p 42.50p 13116
11/11/2014 43.00p 44.75p 43.00p 43.50p 38000
10/11/2014 42.75p 42.80p 42.00p 42.00p 10672
07/11/2014 42.00p 42.00p 40.88p 40.88p 11931
06/11/2014 41.00p 41.87p 41.00p 41.00p 6500
05/11/2014 41.87p 41.92p 41.00p 41.37p 2555
04/11/2014 42.50p 42.90p 41.25p 41.37p 19818
03/11/2014 41.00p 42.50p 41.00p 41.25p 15057
31/10/2014 43.00p 43.10p 42.00p 42.00p 42306
30/10/2014 43.75p 43.75p 41.50p 43.50p 4667
29/10/2014 42.50p 43.20p 42.50p 43.00p 53006
28/10/2014 43.31p 43.31p 41.75p 41.75p 15325
27/10/2014 43.00p 45.75p 42.00p 42.38p 87661
24/10/2014 42.11p 42.63p 42.11p 42.50p 6709
23/10/2014 41.90p 42.25p 41.25p 42.25p 3843
22/10/2014 41.06p 42.40p 41.06p 41.25p 13000
21/10/2014 42.00p 42.80p 41.00p 42.00p 72475
20/10/2014 42.75p 43.80p 42.50p 43.00p 13618
17/10/2014 43.00p 43.80p 42.90p 43.63p 26538
16/10/2014 43.50p 44.51p 43.00p 44.00p 20375
15/10/2014 46.50p 47.15p 43.00p 45.50p 116442
14/10/2014 47.70p 47.75p 47.14p 47.75p 3342
13/10/2014 48.00p 48.00p 47.40p 47.50p 29324
10/10/2014 48.00p 48.25p 47.46p 47.75p 25744
09/10/2014 48.50p 48.55p 47.60p 48.50p 30294
08/10/2014 40.00p 48.00p 37.50p 48.00p 255379
07/10/2014 43.75p 44.80p 43.50p 44.25p 11925
06/10/2014 44.00p 44.25p 44.00p 44.25p 0
03/10/2014 44.00p 44.40p 43.75p 44.00p 65078
02/10/2014 45.50p 45.50p 44.50p 44.50p 16043
01/10/2014 45.00p 45.25p 45.00p 45.25p 23149
30/09/2014 44.70p 44.87p 44.70p 44.87p 5000
29/09/2014 44.50p 45.10p 43.75p 44.25p 22717
26/09/2014 44.20p 44.75p 44.00p 44.00p 8275
25/09/2014 44.46p 44.75p 44.19p 44.75p 7114
24/09/2014 44.50p 44.50p 43.67p 44.50p 18851
23/09/2014 45.25p 45.38p 44.87p 44.87p 0
22/09/2014 45.25p 45.38p 45.09p 45.38p 1101
19/09/2014 45.10p 45.78p 44.58p 45.25p 10567
18/09/2014 45.00p 45.63p 45.00p 45.63p 11259
17/09/2014 44.75p 45.50p 44.50p 45.50p 12000
16/09/2014 45.25p 46.00p 44.50p 44.50p 53742
15/09/2014 45.97p 46.00p 45.50p 45.50p 850
12/09/2014 46.25p 46.65p 45.50p 46.00p 165753
11/09/2014 46.00p 46.20p 45.95p 46.00p 24689
10/09/2014 46.30p 46.89p 46.05p 46.13p 8481
09/09/2014 47.38p 47.38p 46.63p 46.75p 1915
08/09/2014 47.50p 47.82p 46.50p 46.63p 66286
05/09/2014 47.80p 49.25p 47.80p 49.25p 10040
04/09/2014 48.10p 49.00p 48.10p 49.00p 2609
03/09/2014 49.00p 49.09p 47.35p 49.00p 17768
02/09/2014 47.35p 48.75p 47.35p 48.75p 3900
01/09/2014 48.00p 49.50p 47.00p 48.50p 73700
29/08/2014 48.00p 49.86p 48.00p 48.75p 9693
28/08/2014 49.30p 49.75p 49.13p 49.13p 3500
27/08/2014 48.25p 48.80p 47.20p 47.50p 22689
26/08/2014 50.00p 50.23p 48.35p 49.50p 47159
22/08/2014 49.26p 49.63p 49.26p 49.63p 16025
21/08/2014 49.55p 50.13p 49.26p 49.63p 8869
20/08/2014 49.00p 50.00p 49.00p 49.50p 34620
19/08/2014 48.95p 49.72p 48.65p 49.38p 23945
18/08/2014 49.25p 50.00p 48.60p 49.38p 36711
15/08/2014 49.00p 49.00p 48.37p 48.50p 6084
14/08/2014 48.44p 50.00p 47.10p 48.37p 147584
13/08/2014 46.25p 47.75p 46.25p 46.75p 51866
12/08/2014 48.39p 48.39p 46.25p 46.88p 30698
11/08/2014 47.25p 48.27p 46.60p 47.75p 198688
08/08/2014 50.25p 50.90p 46.00p 48.12p 649360
07/08/2014 52.25p 52.25p 50.67p 51.25p 215273
06/08/2014 48.75p 50.50p 47.91p 50.50p 1043828
05/08/2014 57.00p 65.25p 42.75p 48.75p 1533316
04/08/2014 66.00p 68.18p 65.00p 65.25p 63901
01/08/2014 67.61p 68.00p 67.61p 68.00p 3000
31/07/2014 68.56p 68.88p 67.60p 68.00p 6694
30/07/2014 69.75p 69.75p 67.15p 68.00p 36046
29/07/2014 72.00p 72.42p 66.75p 69.00p 103824
28/07/2014 72.80p 73.50p 72.00p 73.50p 24957
25/07/2014 72.81p 73.50p 72.81p 73.50p 0
24/07/2014 72.81p 73.50p 72.81p 73.50p 2645
23/07/2014 74.67p 74.67p 72.80p 73.50p 8753
22/07/2014 72.75p 73.50p 72.75p 73.50p 3650
21/07/2014 74.75p 74.75p 73.00p 73.50p 9585
18/07/2014 72.96p 73.50p 72.75p 73.50p 8217
17/07/2014 74.00p 74.75p 72.75p 73.50p 22867
16/07/2014 72.75p 73.50p 72.75p 73.50p 2815
15/07/2014 75.00p 75.00p 73.25p 74.00p 33196
14/07/2014 73.70p 75.00p 73.70p 75.00p 3380
11/07/2014 76.57p 76.57p 75.00p 75.00p 1348
10/07/2014 74.90p 75.00p 74.90p 75.00p 17883
09/07/2014 76.00p 76.81p 73.90p 75.00p 53825
08/07/2014 75.00p 75.00p 75.00p 75.00p 5000
07/07/2014 77.20p 77.20p 75.60p 76.50p 2043
04/07/2014 77.25p 77.25p 76.50p 76.50p 20000
03/07/2014 76.40p 76.50p 76.40p 76.50p 11284
02/07/2014 76.38p 76.38p 75.63p 76.13p 2620
01/07/2014 76.45p 76.45p 75.00p 75.63p 9200
30/06/2014 74.75p 75.99p 74.70p 75.00p 46212
27/06/2014 74.10p 75.88p 74.10p 75.88p 0
26/06/2014 74.10p 75.75p 74.10p 75.50p 10185
25/06/2014 75.00p 76.00p 74.24p 76.00p 12927
24/06/2014 75.00p 77.00p 75.00p 76.00p 14009
23/06/2014 76.50p 79.47p 76.50p 76.50p 0
20/06/2014 76.50p 79.47p 76.50p 77.50p 4290
19/06/2014 79.46p 79.46p 77.50p 77.50p 2000
18/06/2014 79.54p 79.54p 77.50p 77.50p 8750
17/06/2014 78.50p 79.00p 76.50p 78.50p 20837
16/06/2014 75.50p 78.00p 75.00p 76.50p 0
13/06/2014 75.50p 78.00p 75.00p 76.75p 60641
12/06/2014 75.00p 77.00p 75.00p 75.00p 22470
11/06/2014 76.25p 76.38p 72.00p 75.00p 54416
10/06/2014 76.25p 76.80p 76.00p 76.00p 4097
09/06/2014 77.50p 77.60p 76.75p 76.75p 10400
06/06/2014 78.25p 78.85p 77.00p 77.00p 15198
05/06/2014 78.25p 79.88p 78.25p 78.75p 83445
04/06/2014 79.80p 79.80p 79.00p 79.00p 10000
03/06/2014 79.01p 79.78p 78.00p 79.00p 31530
02/06/2014 79.80p 79.80p 79.50p 79.50p 6300
30/05/2014 80.00p 80.00p 79.50p 79.50p 10000
29/05/2014 78.60p 79.50p 78.60p 79.50p 149
28/05/2014 78.50p 79.88p 78.50p 79.00p 10120
27/05/2014 78.10p 79.74p 78.10p 79.00p 33050
23/05/2014 76.50p 78.20p 76.20p 77.75p 18500
22/05/2014 78.20p 78.30p 76.50p 77.75p 12712
21/05/2014 76.22p 79.50p 76.22p 77.75p 54546
20/05/2014 78.35p 78.35p 77.00p 77.00p 11621
19/05/2014 77.00p 78.50p 76.17p 77.75p 34830
16/05/2014 76.83p 79.00p 76.04p 77.75p 36532
15/05/2014 78.00p 79.25p 76.58p 77.13p 33388
14/05/2014 79.50p 80.75p 79.10p 79.25p 36258
13/05/2014 82.11p 82.11p 80.66p 81.25p 0
12/05/2014 82.11p 82.11p 80.66p 81.25p 10145
09/05/2014 82.00p 82.00p 80.68p 81.25p 29209
08/05/2014 82.00p 82.00p 81.35p 82.00p 8009
07/05/2014 81.29p 82.00p 81.29p 82.00p 1780
06/05/2014 81.32p 82.50p 81.32p 82.00p 55168
02/05/2014 83.40p 83.70p 82.10p 82.25p 25826
01/05/2014 82.17p 83.00p 81.50p 83.00p 2416
30/04/2014 80.00p 82.70p 79.50p 81.50p 81571
29/04/2014 82.00p 82.92p 79.34p 80.50p 66913
28/04/2014 84.00p 85.50p 82.00p 82.50p 43370
25/04/2014 85.50p 86.48p 84.00p 85.50p 29762
24/04/2014 85.00p 86.00p 82.50p 85.50p 80110
23/04/2014 84.00p 84.00p 81.69p 82.50p 11660
22/04/2014 84.00p 84.30p 83.00p 84.00p 48922
17/04/2014 84.00p 84.00p 82.36p 83.50p 48126
16/04/2014 82.24p 83.59p 81.00p 82.25p 62632
15/04/2014 83.00p 84.29p 82.68p 83.25p 27948
14/04/2014 84.70p 84.70p 83.30p 84.00p 59816
11/04/2014 83.00p 84.64p 82.75p 83.50p 12975
10/04/2014 82.50p 84.40p 82.50p 82.75p 30901
09/04/2014 83.00p 85.00p 82.00p 83.25p 37266
08/04/2014 83.25p 84.00p 80.40p 82.00p 54646
07/04/2014 84.00p 86.00p 84.00p 84.00p 56201
04/04/2014 83.00p 88.56p 79.50p 84.25p 344863
03/04/2014 79.00p 80.00p 77.38p 79.50p 109825
02/04/2014 75.00p 78.50p 75.00p 77.38p 65632
01/04/2014 74.50p 74.84p 73.50p 73.50p 42338
31/03/2014 73.35p 73.99p 73.25p 73.50p 19157
28/03/2014 73.50p 74.10p 73.25p 73.25p 21667
27/03/2014 74.00p 74.70p 73.25p 73.25p 16110
26/03/2014 72.75p 74.64p 72.25p 73.50p 53043
25/03/2014 73.92p 75.00p 73.92p 74.00p 29735
24/03/2014 73.00p 73.25p 72.62p 73.00p 30154
21/03/2014 73.75p 74.00p 72.62p 72.62p 142795
20/03/2014 71.00p 73.04p 70.00p 72.87p 166939
19/03/2014 69.45p 70.40p 69.45p 70.00p 39000
18/03/2014 69.00p 70.00p 67.16p 69.50p 77065
17/03/2014 69.25p 71.50p 69.25p 69.38p 38256
14/03/2014 69.25p 70.20p 69.25p 69.75p 4300
13/03/2014 70.00p 70.10p 69.20p 69.63p 39677
12/03/2014 70.50p 71.00p 70.00p 71.00p 0
11/03/2014 70.50p 71.00p 70.00p 71.00p 11512
10/03/2014 70.56p 71.75p 70.56p 71.75p 220
07/03/2014 71.38p 71.75p 71.38p 71.75p 2640
06/03/2014 73.00p 73.00p 69.85p 71.50p 12750
05/03/2014 69.77p 70.88p 69.77p 70.00p 32774
04/03/2014 71.30p 72.00p 71.30p 72.00p 273
03/03/2014 72.00p 72.00p 71.00p 72.00p 10000
28/02/2014 70.55p 71.88p 70.00p 71.00p 41500
27/02/2014 71.00p 72.00p 70.34p 71.00p 40015
26/02/2014 71.75p 73.25p 71.50p 71.50p 22560
25/02/2014 73.00p 73.25p 72.00p 73.25p 128226
24/02/2014 72.30p 73.60p 72.30p 72.75p 17052
21/02/2014 73.69p 73.69p 72.30p 72.75p 2861
20/02/2014 72.50p 73.70p 72.50p 72.50p 8177

*Close Price adjusted for both dividends and splits