Tclarke (CTO) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
19/02/2014 71.76p 71.88p 71.76p 71.88p 3913
18/02/2014 71.50p 72.75p 71.50p 72.00p 17598
17/02/2014 72.08p 72.75p 72.08p 72.75p 156
14/02/2014 73.00p 73.00p 72.15p 72.75p 153685
13/02/2014 71.75p 72.25p 71.50p 72.25p 37000
12/02/2014 72.15p 73.12p 72.15p 72.50p 142750
11/02/2014 73.90p 73.90p 73.12p 73.12p 5368
10/02/2014 74.00p 74.50p 73.50p 73.50p 13070
07/02/2014 74.00p 74.00p 72.76p 74.00p 24524
06/02/2014 69.75p 74.00p 69.00p 73.50p 57504
05/02/2014 68.00p 69.15p 68.00p 69.00p 15199
04/02/2014 68.15p 70.51p 67.50p 69.13p 38050
03/02/2014 67.25p 69.00p 67.00p 67.50p 28791
31/01/2014 68.08p 68.50p 68.08p 68.50p 10000
30/01/2014 68.00p 69.00p 68.00p 68.25p 55074
29/01/2014 68.70p 68.75p 68.30p 68.50p 10876
28/01/2014 68.00p 68.75p 68.00p 68.75p 5000
27/01/2014 67.00p 67.50p 67.00p 67.50p 6300
24/01/2014 67.54p 68.00p 67.54p 67.75p 4018
23/01/2014 69.00p 69.00p 67.40p 68.00p 2607
22/01/2014 68.00p 68.44p 67.90p 68.00p 19000
21/01/2014 67.65p 68.25p 67.10p 68.00p 76622
20/01/2014 68.50p 68.85p 67.50p 67.87p 86700
17/01/2014 70.00p 73.75p 67.25p 68.25p 213436
16/01/2014 72.00p 75.00p 71.00p 73.75p 54067
15/01/2014 70.00p 73.00p 69.50p 71.50p 100606
14/01/2014 70.00p 70.50p 68.40p 69.50p 86522
13/01/2014 69.00p 69.50p 69.00p 69.25p 14500
10/01/2014 67.50p 68.56p 67.50p 67.75p 22220
09/01/2014 69.00p 69.50p 67.60p 69.00p 71480
08/01/2014 65.00p 70.00p 63.52p 69.00p 168916
07/01/2014 62.50p 64.50p 62.25p 64.50p 31955
06/01/2014 63.53p 63.53p 62.00p 63.13p 65780
03/01/2014 63.00p 64.13p 62.01p 63.25p 13140
02/01/2014 64.00p 64.00p 63.06p 63.50p 41598
31/12/2013 63.00p 64.25p 63.00p 64.00p 0
30/12/2013 63.00p 64.25p 63.00p 63.00p 2817
27/12/2013 64.75p 65.00p 62.30p 63.50p 7378
24/12/2013 63.19p 63.50p 63.19p 63.50p 13700
23/12/2013 63.00p 63.71p 62.75p 62.75p 46500
20/12/2013 64.50p 65.25p 61.50p 63.00p 71377
19/12/2013 64.50p 65.25p 64.50p 65.25p 0
18/12/2013 64.50p 65.00p 64.50p 64.88p 8725
17/12/2013 63.24p 65.00p 63.24p 65.00p 2650
16/12/2013 63.26p 64.58p 63.25p 64.50p 2345
13/12/2013 64.00p 64.00p 63.00p 63.25p 26500
12/12/2013 66.26p 66.26p 63.36p 63.50p 6600
11/12/2013 64.69p 65.00p 64.25p 65.00p 5785
10/12/2013 65.00p 65.50p 64.00p 64.25p 23062
09/12/2013 64.72p 65.38p 63.50p 65.38p 15000
06/12/2013 63.25p 64.50p 63.25p 63.50p 28492
05/12/2013 64.50p 64.50p 64.50p 64.50p 134
04/12/2013 64.15p 64.15p 63.13p 63.13p 10100
03/12/2013 64.00p 65.00p 64.00p 65.00p 12000
02/12/2013 64.10p 64.50p 63.55p 64.00p 11913
29/11/2013 64.10p 65.70p 64.10p 64.50p 5952
28/11/2013 66.52p 67.00p 65.00p 65.00p 51400
27/11/2013 66.75p 67.00p 65.00p 67.00p 176600
26/11/2013 65.50p 67.00p 64.94p 67.00p 18158
25/11/2013 64.75p 67.00p 64.63p 67.00p 229235
22/11/2013 64.75p 65.50p 63.15p 65.00p 20159
21/11/2013 63.00p 65.00p 63.00p 63.50p 6900
20/11/2013 64.00p 65.00p 63.00p 65.00p 33655
19/11/2013 64.25p 67.00p 59.01p 65.00p 1743800
18/11/2013 66.22p 67.76p 66.01p 67.00p 33857
15/11/2013 66.20p 67.50p 66.20p 67.00p 19403
14/11/2013 67.00p 67.00p 64.00p 67.00p 19055
13/11/2013 64.25p 67.12p 64.00p 64.00p 8123
12/11/2013 66.22p 67.89p 66.00p 66.50p 14400
11/11/2013 67.00p 67.00p 66.00p 66.00p 1464
08/11/2013 67.00p 67.00p 67.00p 67.00p 2000
07/11/2013 65.25p 67.50p 65.25p 66.00p 7150
06/11/2013 66.25p 67.50p 64.56p 66.50p 68497
05/11/2013 66.00p 67.50p 66.00p 67.50p 5464
04/11/2013 68.00p 68.00p 66.01p 67.50p 3209
01/11/2013 67.00p 67.50p 66.25p 67.50p 0
31/10/2013 67.00p 67.25p 66.25p 67.00p 43250
30/10/2013 67.75p 68.12p 66.10p 68.00p 43137
29/10/2013 68.00p 68.26p 66.00p 66.00p 55332
28/10/2013 69.50p 69.50p 67.39p 68.00p 31658
25/10/2013 69.25p 69.50p 67.00p 67.00p 36798
24/10/2013 71.50p 71.88p 68.00p 68.25p 67988
23/10/2013 72.25p 72.67p 71.63p 71.88p 2266
22/10/2013 71.00p 72.86p 70.25p 71.63p 31259
21/10/2013 72.75p 73.40p 70.00p 72.25p 51703
18/10/2013 68.00p 72.00p 68.00p 72.00p 70040
17/10/2013 67.75p 68.49p 66.44p 68.00p 20130
16/10/2013 69.00p 69.42p 66.44p 67.37p 12442
15/10/2013 69.00p 69.03p 66.00p 67.87p 9468
14/10/2013 65.75p 69.00p 64.25p 69.00p 37770
11/10/2013 66.00p 66.90p 65.15p 65.75p 22207
10/10/2013 64.50p 66.00p 64.00p 66.00p 10461
09/10/2013 63.25p 64.50p 63.25p 64.50p 16334
08/10/2013 63.45p 64.75p 62.30p 63.25p 3645
07/10/2013 66.16p 66.44p 62.75p 64.75p 53778
04/10/2013 64.72p 65.50p 64.00p 65.50p 2598
03/10/2013 63.00p 66.11p 62.66p 64.00p 54312
02/10/2013 66.00p 67.00p 63.50p 63.75p 80365
01/10/2013 67.75p 68.00p 65.19p 67.00p 40102
30/09/2013 69.75p 70.00p 65.00p 65.00p 74552
27/09/2013 67.00p 68.50p 65.22p 68.50p 42301
26/09/2013 65.75p 67.00p 64.00p 67.00p 98372
25/09/2013 65.50p 65.50p 64.75p 64.75p 11822
24/09/2013 63.50p 64.90p 63.50p 63.50p 24600
23/09/2013 64.58p 64.58p 64.13p 64.13p 4610
20/09/2013 64.00p 64.38p 63.88p 63.88p 6000
19/09/2013 63.84p 64.38p 63.84p 64.38p 3551
18/09/2013 62.50p 65.00p 62.50p 64.63p 12919
17/09/2013 63.15p 63.88p 62.18p 62.75p 27852
16/09/2013 63.75p 65.75p 63.25p 63.88p 98238
13/09/2013 58.75p 65.50p 58.75p 64.50p 232532
12/09/2013 61.00p 61.50p 61.00p 61.50p 59230
11/09/2013 60.09p 61.00p 60.09p 61.00p 4000
10/09/2013 60.50p 61.50p 60.50p 61.00p 22369
09/09/2013 60.60p 61.25p 60.60p 61.25p 5300
06/09/2013 60.50p 61.50p 60.00p 60.50p 137798
05/09/2013 62.00p 62.00p 61.08p 61.50p 0
04/09/2013 62.00p 62.00p 61.08p 61.75p 38635
03/09/2013 60.25p 61.12p 59.50p 61.12p 39788
02/09/2013 59.50p 59.50p 59.25p 59.25p 12390
30/08/2013 61.00p 61.00p 58.95p 59.50p 58602
29/08/2013 62.25p 62.25p 59.72p 61.00p 13869
28/08/2013 59.25p 60.75p 59.00p 59.00p 19192
27/08/2013 61.65p 61.65p 59.50p 60.75p 39681
23/08/2013 61.75p 62.00p 59.19p 62.00p 40748
22/08/2013 60.00p 60.00p 59.38p 59.38p 3925
21/08/2013 59.95p 61.62p 59.00p 59.00p 22150
20/08/2013 59.59p 62.50p 59.59p 60.87p 11700
19/08/2013 62.25p 62.50p 60.81p 62.50p 25891
16/08/2013 59.75p 62.12p 58.50p 62.00p 66768
15/08/2013 59.31p 59.31p 58.50p 58.75p 1980
14/08/2013 58.51p 59.28p 58.51p 59.25p 19031
13/08/2013 59.89p 59.89p 59.00p 59.00p 1250
12/08/2013 59.00p 59.00p 58.00p 59.00p 75000
09/08/2013 58.75p 59.00p 57.50p 59.00p 46837
08/08/2013 58.16p 58.25p 57.50p 57.75p 13220
07/08/2013 57.92p 57.92p 57.17p 57.25p 17975
06/08/2013 55.25p 57.70p 55.00p 57.25p 165954
05/08/2013 58.50p 58.50p 55.18p 56.75p 51287
02/08/2013 54.50p 57.75p 54.37p 57.75p 55089
01/08/2013 54.50p 54.50p 54.37p 54.37p 19168
31/07/2013 54.50p 55.50p 54.25p 54.25p 112069
30/07/2013 56.00p 56.00p 54.25p 54.25p 52654
29/07/2013 54.50p 54.50p 54.25p 54.25p 23374
26/07/2013 54.00p 55.00p 54.00p 54.50p 39786
25/07/2013 54.00p 54.10p 53.00p 54.00p 38000
24/07/2013 54.00p 54.00p 53.00p 53.00p 39640
23/07/2013 54.25p 54.25p 52.25p 53.00p 17400
22/07/2013 54.50p 55.62p 54.00p 54.00p 26127
19/07/2013 55.75p 55.75p 53.50p 54.75p 4799
18/07/2013 53.61p 56.00p 53.61p 54.50p 5000
17/07/2013 55.75p 56.00p 53.87p 56.00p 21689
16/07/2013 55.50p 55.50p 53.87p 53.87p 16400
15/07/2013 53.00p 55.00p 53.00p 55.00p 14216
12/07/2013 53.75p 54.70p 53.00p 53.00p 114402
11/07/2013 52.75p 54.50p 52.25p 53.00p 34341
10/07/2013 55.00p 55.00p 52.00p 52.50p 40144
09/07/2013 52.75p 55.00p 51.17p 55.00p 63113
08/07/2013 50.25p 52.75p 50.00p 52.75p 13638
05/07/2013 50.47p 51.50p 50.47p 51.50p 1104
04/07/2013 51.00p 51.75p 51.00p 51.75p 8749
03/07/2013 51.25p 52.00p 51.00p 51.38p 19610
02/07/2013 51.50p 52.00p 50.50p 52.00p 13346
01/07/2013 51.00p 51.54p 49.00p 50.50p 25023
28/06/2013 50.50p 52.37p 49.00p 49.00p 14588
27/06/2013 50.50p 52.39p 50.50p 51.63p 11035
26/06/2013 50.92p 52.50p 49.88p 49.88p 45099
25/06/2013 50.00p 52.50p 50.00p 52.50p 10710
24/06/2013 50.75p 51.38p 49.50p 50.50p 41084
21/06/2013 50.40p 51.38p 50.40p 51.38p 1500
20/06/2013 49.86p 51.38p 49.86p 50.50p 1600
19/06/2013 51.55p 51.55p 50.78p 51.38p 0
18/06/2013 51.55p 51.55p 50.78p 51.00p 5309
17/06/2013 48.00p 50.90p 48.00p 50.25p 13615

*Close Price adjusted for both dividends and splits