Tclarke (CTO) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
08/05/2013 50.50p 51.85p 50.50p 51.50p 8269
07/05/2013 50.91p 52.25p 50.80p 52.25p 2694
03/05/2013 51.50p 51.50p 51.00p 51.00p 372500
02/05/2013 51.50p 52.50p 51.50p 52.00p 0
01/05/2013 51.50p 52.50p 51.50p 52.25p 73500
30/04/2013 52.00p 52.25p 51.00p 52.00p 212954
29/04/2013 51.36p 52.28p 51.00p 52.00p 2050
26/04/2013 52.00p 52.80p 50.00p 51.00p 62282
25/04/2013 52.50p 53.00p 52.05p 53.00p 12150
24/04/2013 52.00p 52.50p 51.75p 52.50p 69326
23/04/2013 52.50p 53.50p 52.16p 52.50p 77327
22/04/2013 52.75p 53.50p 52.50p 52.50p 59753
19/04/2013 52.65p 53.50p 52.65p 53.50p 10000
18/04/2013 53.50p 53.50p 53.15p 53.50p 19876
17/04/2013 52.75p 53.77p 52.00p 52.00p 32404
16/04/2013 54.25p 55.50p 54.22p 55.37p 54600
15/04/2013 56.23p 56.23p 55.37p 55.37p 1957
12/04/2013 54.28p 55.25p 54.28p 55.25p 7000
11/04/2013 54.25p 54.25p 54.00p 54.00p 9540
10/04/2013 54.96p 54.96p 54.75p 54.75p 4000
09/04/2013 54.24p 55.37p 54.24p 54.75p 4000
08/04/2013 54.12p 55.62p 54.12p 55.37p 11417
05/04/2013 54.00p 55.62p 54.00p 55.62p 38255
04/04/2013 55.00p 55.50p 55.00p 55.50p 26441
03/04/2013 55.50p 56.12p 55.00p 55.50p 63644
02/04/2013 55.50p 56.47p 55.00p 56.12p 102374
28/03/2013 55.00p 56.50p 55.00p 55.25p 67040
27/03/2013 56.12p 56.57p 55.87p 55.87p 2745
26/03/2013 55.45p 56.10p 55.00p 55.87p 196662
25/03/2013 56.12p 56.12p 55.25p 55.87p 49674
22/03/2013 56.00p 56.66p 55.10p 55.87p 59574
21/03/2013 55.00p 55.50p 53.00p 55.50p 87623
20/03/2013 54.50p 55.46p 54.25p 54.50p 127000
19/03/2013 55.50p 56.14p 52.88p 54.75p 148373
18/03/2013 55.00p 56.00p 53.42p 55.75p 43475
15/03/2013 53.50p 55.00p 52.55p 53.25p 101220
14/03/2013 53.50p 54.00p 52.50p 52.75p 168395
13/03/2013 54.25p 54.90p 53.00p 53.00p 84830
12/03/2013 54.95p 55.00p 54.10p 54.50p 20705
11/03/2013 54.95p 55.00p 54.05p 54.50p 50383
08/03/2013 55.00p 55.00p 54.50p 54.75p 132715
07/03/2013 55.00p 55.46p 54.36p 54.50p 117372
06/03/2013 55.00p 55.95p 54.75p 54.75p 94737
05/03/2013 54.95p 54.95p 54.75p 54.75p 5000
04/03/2013 55.50p 56.00p 54.05p 54.75p 114274
01/03/2013 55.50p 56.94p 55.25p 55.25p 32359
28/02/2013 55.42p 56.88p 55.25p 56.88p 13287
27/02/2013 55.00p 56.00p 53.15p 55.25p 74412
26/02/2013 54.75p 54.75p 51.50p 53.75p 121239
25/02/2013 56.00p 57.00p 54.75p 54.75p 217882
22/02/2013 57.50p 57.50p 54.83p 57.00p 105847
21/02/2013 57.50p 59.50p 57.49p 57.50p 46567
20/02/2013 58.35p 59.50p 58.35p 59.50p 21175
19/02/2013 58.50p 59.50p 57.60p 59.50p 30424
18/02/2013 60.00p 60.00p 58.63p 58.63p 38317
15/02/2013 60.50p 62.00p 59.00p 59.00p 240603
14/02/2013 60.00p 61.12p 59.00p 61.12p 51442
13/02/2013 59.00p 59.00p 57.50p 59.00p 19753
12/02/2013 56.50p 58.93p 56.50p 57.50p 16843
11/02/2013 57.50p 58.34p 57.00p 57.50p 742090
08/02/2013 58.00p 58.66p 57.00p 57.00p 87773
07/02/2013 60.00p 60.56p 58.50p 59.50p 61730
06/02/2013 59.38p 61.00p 59.38p 61.00p 29400
05/02/2013 60.00p 61.00p 60.00p 61.00p 20823
04/02/2013 59.50p 61.37p 59.50p 60.50p 114744
01/02/2013 61.25p 61.46p 60.32p 61.37p 33810
31/01/2013 60.50p 61.25p 59.00p 61.25p 73608
30/01/2013 59.25p 61.00p 59.25p 61.00p 170711
29/01/2013 59.00p 59.25p 57.35p 59.25p 27306
28/01/2013 55.56p 57.63p 55.56p 57.63p 25730
25/01/2013 57.00p 57.75p 55.35p 56.63p 47343
24/01/2013 58.25p 60.00p 55.10p 57.00p 73434
23/01/2013 59.10p 60.18p 59.10p 60.00p 23693
22/01/2013 60.12p 60.12p 59.00p 59.00p 50636
21/01/2013 60.64p 61.28p 59.13p 59.13p 17388
18/01/2013 59.75p 61.00p 58.67p 61.00p 159683
17/01/2013 60.00p 61.68p 58.57p 59.13p 42115
16/01/2013 61.31p 61.50p 60.87p 60.87p 36099
15/01/2013 61.50p 62.70p 61.00p 61.00p 58949
14/01/2013 62.00p 62.90p 61.25p 61.25p 3630744
11/01/2013 62.50p 63.00p 59.85p 60.50p 6579534
10/01/2013 60.36p 60.36p 58.35p 59.50p 56662
09/01/2013 59.00p 60.01p 58.35p 60.00p 18570
08/01/2013 60.00p 61.20p 58.40p 59.62p 46419
07/01/2013 62.00p 62.00p 60.02p 61.50p 122191
04/01/2013 55.75p 62.15p 54.87p 60.50p 214897
03/01/2013 55.00p 55.50p 54.41p 55.25p 83100
02/01/2013 54.75p 55.02p 54.15p 54.50p 96107
31/12/2012 55.00p 55.00p 53.00p 53.00p 28102
28/12/2012 55.00p 55.25p 54.00p 54.75p 51626
27/12/2012 53.00p 55.75p 52.31p 55.37p 95245
24/12/2012 51.75p 52.65p 51.00p 51.00p 29172
21/12/2012 51.75p 52.16p 51.39p 52.00p 38949
20/12/2012 52.75p 52.75p 51.38p 51.38p 48205
19/12/2012 52.25p 52.75p 51.40p 52.50p 32391
18/12/2012 53.00p 53.01p 51.00p 51.50p 53486
17/12/2012 51.00p 52.00p 50.50p 50.50p 40314
14/12/2012 50.25p 52.49p 50.25p 50.25p 31095
13/12/2012 52.00p 52.00p 50.65p 51.50p 66533
12/12/2012 50.00p 51.75p 50.00p 51.00p 126216
11/12/2012 49.75p 50.50p 48.80p 50.50p 45036
10/12/2012 49.00p 49.30p 47.25p 49.25p 17548
07/12/2012 47.75p 49.00p 47.00p 48.50p 55725
06/12/2012 45.75p 49.90p 45.75p 48.00p 215801
05/12/2012 46.25p 46.35p 45.15p 46.00p 49234
04/12/2012 45.00p 45.75p 44.83p 45.75p 30221
03/12/2012 44.50p 44.50p 44.25p 44.25p 2500
30/11/2012 46.00p 46.00p 44.25p 44.25p 33937
29/11/2012 46.00p 46.00p 44.29p 44.87p 14295
28/11/2012 45.17p 45.33p 44.87p 44.87p 5792
27/11/2012 44.21p 44.75p 43.97p 44.75p 10572
26/11/2012 43.25p 46.00p 43.00p 43.00p 19563
23/11/2012 44.75p 45.50p 44.75p 45.50p 78020
22/11/2012 44.00p 45.88p 43.46p 45.88p 91647
21/11/2012 46.00p 46.00p 44.62p 44.62p 15787
20/11/2012 45.00p 45.00p 44.13p 44.13p 8000
19/11/2012 44.00p 45.90p 44.00p 45.50p 45589
16/11/2012 42.50p 44.00p 42.50p 44.00p 236420
15/11/2012 42.00p 42.19p 41.30p 41.75p 37536
14/11/2012 41.70p 41.92p 41.13p 41.13p 14000
13/11/2012 41.00p 41.85p 39.66p 40.50p 41390
12/11/2012 40.00p 41.88p 39.25p 40.00p 77187
09/11/2012 41.75p 43.00p 41.00p 41.13p 82341
08/11/2012 44.75p 44.75p 42.25p 42.25p 96243
07/11/2012 44.00p 44.35p 43.00p 43.00p 29367
06/11/2012 45.00p 45.00p 44.36p 44.37p 33897
05/11/2012 44.50p 45.88p 44.21p 44.50p 115885
02/11/2012 45.00p 46.41p 44.50p 44.75p 39446
01/11/2012 45.25p 45.95p 45.00p 45.00p 0
31/10/2012 45.25p 45.95p 45.00p 45.25p 70510
30/10/2012 46.00p 46.45p 45.15p 45.50p 27292
29/10/2012 45.00p 45.26p 45.00p 45.00p 53959
26/10/2012 45.00p 46.85p 44.75p 44.75p 63429
25/10/2012 45.15p 45.50p 45.15p 45.50p 2
24/10/2012 44.93p 46.74p 44.93p 46.13p 18659
23/10/2012 45.79p 47.45p 45.79p 46.50p 134957
22/10/2012 46.31p 46.50p 45.74p 46.50p 16200
19/10/2012 45.75p 47.10p 45.50p 45.88p 136251
18/10/2012 45.50p 46.62p 45.50p 45.75p 23400
17/10/2012 45.80p 46.38p 45.80p 46.38p 6061
16/10/2012 45.75p 47.23p 45.50p 45.50p 24536
15/10/2012 46.84p 47.17p 45.38p 45.38p 31145
12/10/2012 46.00p 46.50p 45.50p 45.63p 59583
11/10/2012 45.94p 45.94p 44.75p 45.12p 11700
10/10/2012 45.25p 45.60p 45.00p 45.25p 10800
09/10/2012 46.25p 46.40p 45.75p 45.75p 17500
08/10/2012 45.40p 46.13p 45.40p 46.13p 10823
05/10/2012 45.95p 45.95p 45.15p 45.50p 5535
04/10/2012 46.35p 46.35p 46.25p 46.25p 5682
03/10/2012 47.50p 47.50p 45.98p 46.88p 32792
02/10/2012 48.00p 48.00p 47.00p 47.25p 52118
01/10/2012 47.00p 47.40p 46.25p 46.25p 44620
28/09/2012 47.00p 47.50p 47.00p 47.25p 53209
27/09/2012 46.10p 47.25p 46.10p 46.88p 17600
26/09/2012 46.10p 46.38p 46.10p 46.38p 2195
25/09/2012 47.00p 48.00p 45.60p 47.75p 79001
24/09/2012 45.35p 46.25p 45.35p 46.25p 13649
21/09/2012 47.00p 48.00p 45.10p 46.00p 72180
20/09/2012 45.50p 46.50p 45.10p 46.50p 41322
19/09/2012 45.30p 47.00p 45.30p 47.00p 21177
18/09/2012 45.50p 46.00p 45.00p 45.63p 85775
17/09/2012 44.76p 45.75p 44.76p 45.75p 34988
14/09/2012 47.00p 47.00p 45.10p 46.50p 12749
13/09/2012 46.00p 47.07p 46.00p 46.50p 42047
12/09/2012 46.50p 48.54p 45.25p 45.25p 339144
11/09/2012 48.00p 49.62p 47.10p 47.50p 80316
10/09/2012 46.50p 47.00p 46.10p 46.75p 27129
07/09/2012 46.00p 46.90p 45.25p 46.25p 87922
06/09/2012 45.50p 45.75p 44.50p 45.75p 28144
05/09/2012 46.00p 46.10p 45.50p 45.50p 23546
04/09/2012 45.50p 46.23p 44.65p 45.38p 96730
03/09/2012 46.50p 46.50p 44.60p 45.25p 28774
31/08/2012 45.00p 48.00p 43.86p 46.75p 50860
30/08/2012 43.00p 44.75p 43.00p 44.00p 24073
29/08/2012 42.50p 44.28p 42.50p 43.50p 15787
28/08/2012 44.55p 44.55p 42.50p 43.50p 3750
24/08/2012 43.76p 44.34p 42.50p 43.00p 7000
23/08/2012 43.99p 43.99p 42.50p 42.88p 9756
22/08/2012 42.50p 43.00p 42.30p 42.88p 17896
21/08/2012 43.50p 44.00p 42.01p 43.25p 63808
20/08/2012 42.50p 42.90p 42.01p 42.50p 25365
17/08/2012 43.50p 43.50p 42.01p 42.75p 64348
16/08/2012 43.50p 43.56p 42.75p 42.75p 6734
15/08/2012 42.26p 44.00p 42.01p 43.00p 29340
14/08/2012 42.00p 43.00p 42.00p 42.50p 52231
13/08/2012 42.25p 44.00p 41.76p 43.00p 71915
10/08/2012 42.00p 43.00p 41.75p 42.00p 87597
09/08/2012 42.00p 43.00p 41.51p 42.25p 219877
08/08/2012 44.10p 44.10p 42.00p 43.50p 113068
07/08/2012 45.00p 45.00p 40.70p 44.00p 494623
06/08/2012 50.17p 50.70p 48.51p 49.50p 48064
03/08/2012 49.09p 49.40p 48.00p 48.88p 25092
02/08/2012 50.50p 50.50p 47.50p 49.00p 31557
01/08/2012 50.00p 50.00p 47.25p 48.50p 7568
31/07/2012 48.00p 48.00p 47.00p 48.00p 12365
30/07/2012 47.00p 48.00p 47.00p 48.00p 6753
27/07/2012 47.00p 48.00p 47.00p 48.00p 29188
26/07/2012 47.10p 48.00p 47.10p 48.00p 38697
25/07/2012 48.00p 48.50p 48.00p 48.50p 2600
24/07/2012 48.00p 48.50p 46.60p 48.00p 43088

*Close Price adjusted for both dividends and splits