Tclarke (CTO) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
26/01/2011 93.00p 93.28p 91.11p 92.00p 29450
25/01/2011 93.75p 93.75p 91.00p 91.50p 59687
24/01/2011 94.00p 94.00p 91.00p 92.00p 114657
21/01/2011 100.00p 100.00p 89.25p 91.50p 517137
20/01/2011 97.00p 99.00p 95.28p 96.50p 32111
19/01/2011 98.50p 99.00p 97.20p 98.00p 114739
18/01/2011 96.25p 99.00p 96.00p 97.00p 50154
17/01/2011 102.00p 104.40p 95.53p 97.00p 460151
14/01/2011 95.00p 108.00p 86.50p 102.00p 883243
13/01/2011 124.75p 127.02p 123.00p 126.50p 89015
12/01/2011 125.00p 125.50p 121.56p 124.00p 43713
11/01/2011 122.00p 122.40p 118.30p 122.00p 45117
10/01/2011 123.00p 123.00p 118.00p 120.50p 31440
07/01/2011 121.00p 123.43p 119.75p 119.75p 74270
06/01/2011 123.00p 125.65p 120.00p 123.50p 21561
05/01/2011 123.00p 128.00p 123.00p 128.00p 12134
04/01/2011 119.00p 125.00p 116.20p 123.50p 58634
31/12/2010 116.00p 116.90p 116.00p 116.00p 9466
30/12/2010 116.75p 118.50p 116.08p 118.00p 19112
29/12/2010 113.75p 118.47p 113.50p 117.25p 21136
24/12/2010 114.00p 114.75p 114.00p 114.75p 0
23/12/2010 115.25p 115.25p 112.85p 114.00p 37801
22/12/2010 117.00p 125.45p 117.00p 118.00p 71975
21/12/2010 114.50p 118.22p 113.50p 113.50p 44764
20/12/2010 115.00p 117.03p 113.25p 113.25p 12672
17/12/2010 112.25p 117.19p 112.00p 114.25p 34631
16/12/2010 109.00p 114.00p 109.00p 114.00p 13323
15/12/2010 108.00p 111.75p 108.00p 110.00p 40664
14/12/2010 108.00p 111.00p 108.00p 111.00p 20204
13/12/2010 107.50p 110.00p 106.75p 109.50p 8925
10/12/2010 106.25p 110.00p 106.25p 107.50p 12900
09/12/2010 106.00p 108.50p 106.00p 108.50p 33971
08/12/2010 108.00p 110.25p 106.00p 106.00p 70572
07/12/2010 107.50p 109.70p 105.47p 106.75p 1337882
06/12/2010 111.50p 111.50p 107.78p 109.00p 67318
03/12/2010 110.00p 111.50p 109.00p 111.50p 106069
02/12/2010 105.50p 107.72p 105.12p 107.00p 175863
01/12/2010 109.75p 109.75p 104.41p 106.50p 20500
30/11/2010 105.25p 109.74p 102.00p 102.00p 99680
29/11/2010 110.00p 110.00p 107.00p 107.00p 24242
26/11/2010 108.00p 111.25p 108.00p 111.25p 14824
25/11/2010 113.00p 113.50p 105.61p 110.75p 173491
24/11/2010 110.50p 111.50p 110.00p 111.50p 23148
23/11/2010 111.25p 113.75p 110.46p 111.00p 14233
22/11/2010 121.75p 121.75p 110.75p 111.00p 293206
19/11/2010 118.50p 123.00p 115.00p 115.00p 122137
18/11/2010 121.00p 124.11p 121.00p 121.00p 10129
17/11/2010 118.75p 123.98p 118.75p 118.75p 29163
16/11/2010 118.50p 122.46p 118.50p 118.50p 11513
15/11/2010 123.00p 124.44p 119.00p 119.00p 36860
12/11/2010 125.00p 125.00p 122.50p 122.50p 2014
11/11/2010 121.00p 124.53p 120.26p 121.00p 10331
10/11/2010 120.25p 123.00p 119.25p 119.25p 12722
09/11/2010 120.00p 125.60p 118.00p 120.50p 37389
08/11/2010 123.00p 125.00p 118.75p 120.00p 15924
05/11/2010 124.75p 130.00p 123.80p 125.00p 142545
04/11/2010 120.00p 123.00p 120.00p 120.00p 5570
03/11/2010 121.00p 124.50p 118.38p 119.50p 11150
02/11/2010 120.00p 124.00p 117.25p 120.00p 62803
01/11/2010 122.00p 122.00p 117.55p 122.00p 8685
29/10/2010 118.00p 118.71p 118.00p 118.00p 4500
28/10/2010 117.50p 121.00p 117.50p 118.25p 8574
27/10/2010 124.00p 124.00p 119.15p 120.00p 14312
26/10/2010 115.25p 125.00p 115.25p 124.00p 37210
25/10/2010 117.00p 118.75p 115.95p 116.00p 125005
22/10/2010 114.75p 118.81p 114.75p 117.50p 460694
21/10/2010 118.00p 118.00p 114.50p 114.75p 167318
20/10/2010 119.00p 120.38p 115.00p 120.00p 33636
19/10/2010 116.75p 119.10p 116.75p 118.75p 31462
18/10/2010 118.00p 118.00p 115.80p 116.75p 90038
15/10/2010 118.00p 119.40p 115.25p 117.50p 62589
14/10/2010 121.00p 122.90p 115.75p 117.50p 111154
13/10/2010 122.00p 122.00p 117.94p 120.50p 12814
12/10/2010 120.25p 122.00p 119.38p 122.00p 9224
11/10/2010 119.75p 121.95p 116.86p 119.50p 58557
08/10/2010 119.25p 124.75p 119.00p 119.75p 29637
07/10/2010 121.00p 122.40p 119.00p 119.00p 19427
06/10/2010 122.00p 123.00p 118.25p 118.25p 42059
05/10/2010 117.50p 120.42p 115.00p 117.00p 43864
04/10/2010 118.25p 121.77p 117.00p 117.00p 23002
01/10/2010 124.00p 125.25p 119.66p 124.50p 12045
30/09/2010 121.75p 124.59p 121.75p 121.75p 4638
29/09/2010 121.25p 125.75p 118.75p 124.25p 87370
28/09/2010 126.00p 126.00p 123.75p 123.75p 10100
27/09/2010 121.25p 128.00p 121.25p 124.00p 2550
24/09/2010 124.50p 124.50p 122.00p 124.00p 3835
23/09/2010 121.25p 121.90p 121.25p 121.25p 10000
22/09/2010 123.00p 123.00p 116.87p 120.00p 47637
21/09/2010 127.75p 128.00p 121.75p 121.75p 14466
20/09/2010 122.00p 128.00p 122.00p 128.00p 71751
17/09/2010 127.00p 129.75p 121.00p 123.00p 85716
16/09/2010 130.00p 130.00p 129.00p 129.00p 1500
15/09/2010 127.75p 130.00p 127.02p 130.00p 4058
14/09/2010 130.00p 130.00p 128.00p 128.50p 7172
13/09/2010 129.25p 130.00p 125.25p 128.00p 124058
10/09/2010 133.00p 136.75p 129.25p 131.25p 33166
09/09/2010 135.00p 137.25p 133.00p 133.50p 8049
08/09/2010 134.00p 136.91p 131.00p 134.00p 24800
07/09/2010 139.25p 139.97p 136.00p 136.25p 46562
06/09/2010 137.00p 139.28p 135.00p 137.50p 46070
03/09/2010 135.00p 136.50p 133.38p 135.25p 36426
02/09/2010 133.00p 134.63p 130.66p 131.00p 21415
01/09/2010 129.25p 133.35p 128.50p 130.00p 22398
31/08/2010 140.00p 140.00p 126.25p 129.25p 35846
27/08/2010 135.00p 140.00p 130.50p 131.75p 49495
26/08/2010 137.75p 141.00p 136.73p 139.00p 32912
25/08/2010 137.50p 137.75p 130.53p 137.00p 17353
24/08/2010 135.00p 135.00p 130.00p 135.00p 13704
23/08/2010 137.50p 139.00p 135.00p 135.00p 26500
20/08/2010 138.50p 140.28p 137.75p 137.75p 702
19/08/2010 137.00p 140.00p 134.37p 138.50p 86158
18/08/2010 137.50p 139.50p 137.50p 139.50p 383
17/08/2010 139.00p 139.00p 137.00p 138.00p 2042
16/08/2010 141.00p 141.00p 137.50p 137.50p 5075
13/08/2010 143.00p 143.78p 137.75p 137.75p 5867
12/08/2010 145.00p 145.00p 138.25p 138.25p 1034
11/08/2010 137.00p 143.74p 137.00p 138.00p 5393
10/08/2010 138.50p 143.03p 138.50p 138.50p 2274
09/08/2010 139.00p 145.87p 139.00p 140.75p 5798
06/08/2010 146.00p 146.00p 139.88p 143.00p 32378
05/08/2010 145.00p 148.00p 144.00p 148.00p 385437
04/08/2010 144.50p 145.92p 141.25p 141.25p 22515
03/08/2010 144.00p 144.00p 141.25p 141.25p 39500
02/08/2010 138.75p 145.00p 138.75p 143.25p 23305
30/07/2010 130.25p 135.00p 130.25p 134.75p 313
29/07/2010 130.00p 134.50p 130.00p 134.50p 2760
28/07/2010 133.00p 135.25p 133.00p 135.25p 1674
27/07/2010 134.75p 139.75p 132.50p 136.25p 32061
26/07/2010 132.00p 134.48p 131.25p 131.25p 10116
23/07/2010 136.75p 136.75p 127.00p 134.00p 33316
22/07/2010 134.00p 135.00p 130.03p 133.00p 25618
21/07/2010 132.00p 132.00p 125.35p 125.50p 16074
20/07/2010 135.00p 135.00p 132.50p 132.50p 0
19/07/2010 136.00p 136.00p 135.00p 135.00p 0
16/07/2010 140.00p 140.00p 136.00p 136.00p 3500
15/07/2010 140.00p 140.00p 137.00p 138.00p 1615
14/07/2010 140.00p 140.00p 132.38p 140.00p 28980
13/07/2010 133.00p 137.00p 132.55p 135.50p 47639
12/07/2010 130.00p 132.47p 127.00p 127.00p 22502
09/07/2010 140.00p 140.00p 130.10p 140.00p 7074
08/07/2010 132.00p 137.00p 131.40p 137.00p 27233
07/07/2010 129.00p 133.31p 125.00p 125.25p 22231
06/07/2010 132.50p 134.63p 130.00p 130.00p 8574
05/07/2010 129.00p 137.73p 129.00p 132.50p 57336
02/07/2010 127.25p 130.69p 127.25p 127.25p 4681
01/07/2010 128.00p 135.00p 125.00p 135.00p 63135
30/06/2010 128.50p 135.00p 123.33p 129.50p 73005
29/06/2010 133.00p 133.00p 117.50p 129.75p 46068
28/06/2010 145.00p 145.00p 135.00p 137.00p 10494
25/06/2010 136.00p 139.50p 136.00p 139.50p 0
24/06/2010 136.25p 140.00p 136.00p 136.00p 23541
23/06/2010 136.75p 139.00p 136.00p 136.50p 14391
22/06/2010 142.00p 142.00p 136.50p 136.50p 29951
21/06/2010 139.50p 140.50p 139.50p 140.50p 2000
18/06/2010 146.75p 146.75p 138.30p 146.75p 10478
17/06/2010 149.00p 149.00p 138.00p 138.00p 17311
16/06/2010 140.50p 142.00p 139.00p 142.00p 8557
15/06/2010 138.00p 140.50p 138.00p 140.50p 4677
14/06/2010 140.00p 144.56p 140.00p 142.00p 11681
11/06/2010 144.25p 145.00p 144.25p 144.50p 750
10/06/2010 146.25p 146.25p 144.25p 144.25p 1470
09/06/2010 144.75p 145.00p 144.75p 145.00p 0
08/06/2010 145.00p 145.00p 144.75p 144.75p 1000
07/06/2010 145.25p 145.75p 140.75p 145.00p 3146
04/06/2010 143.00p 146.50p 140.00p 146.50p 8825
03/06/2010 149.75p 150.00p 149.75p 149.75p 4820
02/06/2010 140.50p 140.75p 140.50p 140.50p 4445
01/06/2010 147.50p 147.50p 145.00p 145.00p 0
28/05/2010 143.25p 147.50p 141.12p 147.50p 5000
27/05/2010 148.50p 149.00p 140.14p 143.25p 8497
26/05/2010 140.25p 144.50p 139.48p 142.50p 15170
25/05/2010 141.00p 145.00p 136.25p 138.50p 37542
24/05/2010 145.00p 145.54p 140.00p 145.00p 24898
21/05/2010 150.00p 150.07p 142.03p 143.00p 56564
20/05/2010 160.00p 160.00p 153.50p 153.50p 21963
19/05/2010 160.00p 160.00p 153.25p 160.00p 19407
18/05/2010 155.50p 160.03p 152.87p 157.75p 24217
17/05/2010 158.25p 160.00p 153.35p 157.00p 16140
14/05/2010 154.00p 160.00p 154.00p 158.25p 29600
13/05/2010 157.25p 160.00p 155.41p 159.25p 30687
12/05/2010 152.75p 155.80p 150.50p 153.00p 14057
11/05/2010 148.75p 151.50p 142.53p 151.50p 45102
10/05/2010 148.00p 152.00p 145.70p 152.00p 8578
07/05/2010 142.00p 146.75p 139.40p 146.75p 16759
06/05/2010 143.00p 146.00p 138.02p 143.50p 16073
05/05/2010 143.00p 143.00p 138.50p 143.00p 17583
04/05/2010 145.00p 149.83p 138.00p 143.75p 57435
30/04/2010 151.00p 153.25p 146.32p 150.75p 22305
29/04/2010 152.00p 153.40p 147.75p 151.50p 15935
28/04/2010 150.00p 151.19p 145.00p 148.50p 13819
27/04/2010 152.00p 156.25p 150.25p 150.25p 25621
26/04/2010 150.00p 155.91p 147.25p 154.00p 31240
23/04/2010 147.00p 153.90p 145.00p 146.00p 75057
22/04/2010 150.00p 150.00p 145.09p 145.25p 7664
21/04/2010 151.25p 152.50p 151.25p 152.50p 0
20/04/2010 152.00p 152.00p 146.28p 151.25p 20361
19/04/2010 150.00p 155.00p 144.00p 155.00p 49483
16/04/2010 150.00p 156.00p 150.00p 155.00p 46385
15/04/2010 158.00p 164.00p 153.00p 154.00p 151163
14/04/2010 168.00p 168.00p 153.10p 163.00p 102608

*Close Price adjusted for both dividends and splits