Tclarke (CTO) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
23/02/2010 145.00p 149.00p 145.00p 147.00p 11550
22/02/2010 150.00p 150.00p 146.75p 147.00p 12735
19/02/2010 146.50p 146.87p 145.00p 146.50p 18605
18/02/2010 146.50p 146.50p 145.00p 145.75p 21095
17/02/2010 147.00p 152.00p 145.00p 146.50p 20113
16/02/2010 149.00p 152.00p 145.50p 151.00p 34620
15/02/2010 147.50p 150.00p 144.00p 146.25p 21124
12/02/2010 150.00p 150.00p 141.77p 147.50p 4235
11/02/2010 148.75p 149.75p 145.81p 149.75p 15257
10/02/2010 144.75p 148.25p 141.69p 148.25p 2986
09/02/2010 149.00p 149.00p 144.75p 144.75p 16428
08/02/2010 142.25p 149.00p 142.25p 146.00p 16914
05/02/2010 140.00p 147.00p 137.00p 146.50p 47978
04/02/2010 144.00p 147.75p 143.50p 144.25p 14050
03/02/2010 149.75p 149.75p 149.75p 149.75p 124
02/02/2010 142.25p 149.50p 142.25p 146.00p 45108
01/02/2010 143.75p 150.00p 140.81p 147.50p 120230
29/01/2010 137.00p 141.00p 135.00p 141.00p 193493
28/01/2010 136.75p 136.75p 132.75p 132.75p 6250
27/01/2010 131.75p 132.00p 129.62p 132.00p 5000
26/01/2010 134.75p 135.00p 131.75p 131.75p 6173
25/01/2010 130.25p 134.50p 130.00p 132.00p 15509
22/01/2010 134.25p 134.25p 128.75p 132.00p 36830
21/01/2010 137.00p 137.00p 134.25p 134.25p 20826
20/01/2010 134.25p 136.60p 130.46p 134.50p 26633
19/01/2010 132.00p 134.25p 132.00p 134.25p 0
18/01/2010 130.00p 136.50p 128.00p 132.00p 127541
15/01/2010 133.00p 137.04p 133.00p 133.00p 24623
14/01/2010 130.00p 137.00p 130.00p 130.00p 6031
13/01/2010 135.00p 137.10p 132.00p 135.50p 25968
12/01/2010 142.00p 142.00p 137.50p 137.50p 17538
11/01/2010 140.00p 140.00p 138.00p 139.00p 4245
08/01/2010 139.00p 140.00p 136.62p 137.50p 3500
07/01/2010 138.00p 143.80p 135.00p 139.00p 33663
06/01/2010 143.00p 145.00p 141.00p 141.00p 37425
05/01/2010 140.00p 141.75p 140.00p 140.50p 12400
04/01/2010 140.00p 145.00p 140.00p 142.50p 74040
31/12/2009 137.50p 137.50p 137.50p 137.50p 0
30/12/2009 137.50p 140.00p 135.62p 137.50p 6943
29/12/2009 137.50p 140.00p 135.25p 137.50p 3185
24/12/2009 138.50p 138.50p 136.81p 137.50p 10000
23/12/2009 138.00p 140.00p 137.25p 138.50p 16592
22/12/2009 132.50p 137.31p 132.50p 135.25p 21723
21/12/2009 133.00p 133.00p 132.50p 132.50p 6180
18/12/2009 135.00p 139.25p 134.00p 134.00p 5000
17/12/2009 137.00p 142.25p 137.00p 137.00p 5293
16/12/2009 136.00p 140.50p 136.00p 140.50p 6000
15/12/2009 136.00p 144.00p 136.00p 136.00p 97199
14/12/2009 132.50p 137.00p 132.50p 135.00p 26855
11/12/2009 136.50p 140.00p 132.75p 132.75p 7500
10/12/2009 132.50p 139.00p 132.50p 136.50p 230525
09/12/2009 137.00p 137.00p 132.50p 132.50p 66650
08/12/2009 134.50p 137.00p 134.50p 137.00p 22753
07/12/2009 134.50p 136.50p 132.00p 132.00p 7538
04/12/2009 137.00p 137.00p 134.00p 134.00p 19597
03/12/2009 140.00p 140.00p 132.50p 132.50p 203048
02/12/2009 137.00p 137.00p 133.00p 133.00p 494
01/12/2009 135.00p 137.00p 133.05p 135.00p 3888
30/11/2009 137.00p 137.00p 134.50p 134.50p 3218
27/11/2009 136.50p 138.00p 135.05p 138.00p 3624
26/11/2009 135.00p 140.00p 135.00p 137.50p 5188
25/11/2009 140.00p 140.00p 136.25p 137.50p 2916
24/11/2009 139.00p 140.00p 135.00p 137.00p 11548
23/11/2009 135.00p 143.00p 135.00p 137.50p 18709
20/11/2009 140.00p 145.00p 137.00p 137.00p 107327
19/11/2009 139.00p 145.00p 133.08p 137.50p 232573
18/11/2009 136.00p 136.00p 132.00p 136.00p 7396
17/11/2009 133.00p 135.25p 133.00p 134.00p 86265
16/11/2009 130.75p 132.00p 130.75p 132.00p 0
13/11/2009 131.00p 131.00p 130.75p 130.75p 0
12/11/2009 128.00p 131.00p 128.00p 131.00p 7406
11/11/2009 132.00p 132.00p 125.45p 127.00p 131025
10/11/2009 134.00p 134.00p 131.00p 131.00p 15338
09/11/2009 132.00p 134.00p 130.00p 131.00p 41845
06/11/2009 135.00p 137.00p 135.00p 137.00p 27600
05/11/2009 135.00p 138.00p 135.00p 135.00p 8250
04/11/2009 137.00p 137.00p 135.50p 135.50p 18000
03/11/2009 134.00p 136.50p 134.00p 136.50p 6950
02/11/2009 133.00p 137.00p 133.00p 134.00p 4825
30/10/2009 132.00p 133.00p 128.50p 128.50p 81493
29/10/2009 130.00p 130.00p 122.00p 122.00p 16983
28/10/2009 136.50p 136.50p 131.50p 131.50p 6778
27/10/2009 135.00p 136.50p 135.00p 136.50p 14454
26/10/2009 139.50p 139.50p 138.00p 138.00p 41983
23/10/2009 139.50p 139.50p 139.50p 139.50p 12702
22/10/2009 140.00p 140.00p 139.50p 139.50p 63500
21/10/2009 138.00p 138.50p 138.00p 138.50p 3925
20/10/2009 140.00p 140.00p 138.00p 138.00p 139364
19/10/2009 136.00p 140.00p 135.00p 138.00p 128689
16/10/2009 137.00p 137.00p 135.00p 136.00p 21866
15/10/2009 137.00p 137.00p 134.50p 135.50p 11069
14/10/2009 137.00p 139.00p 130.00p 130.00p 26630
13/10/2009 135.25p 135.25p 133.50p 133.50p 0
12/10/2009 135.00p 137.00p 134.75p 135.25p 27448
09/10/2009 136.00p 137.00p 133.50p 133.50p 216059
08/10/2009 130.00p 135.00p 130.00p 135.00p 9164
07/10/2009 125.00p 132.50p 125.00p 132.50p 3072
06/10/2009 128.00p 133.00p 128.00p 132.50p 4499
05/10/2009 130.00p 130.00p 128.00p 128.00p 399
02/10/2009 135.00p 135.00p 130.00p 130.00p 33607
01/10/2009 132.00p 132.00p 130.00p 131.50p 7750
30/09/2009 137.00p 137.00p 132.50p 134.25p 62185
29/09/2009 137.00p 137.00p 137.00p 137.00p 2720
28/09/2009 137.00p 137.00p 131.75p 133.50p 15362
25/09/2009 140.00p 140.00p 127.00p 130.25p 10988
24/09/2009 135.00p 139.00p 130.00p 139.00p 52025
23/09/2009 145.00p 145.00p 140.00p 140.00p 9506
22/09/2009 146.00p 146.00p 141.50p 141.50p 14393
21/09/2009 146.00p 146.00p 141.75p 141.75p 13021

*Close Price adjusted for both dividends and splits