Tclarke (CTO) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
08/09/2023 138.50p 140.50p 137.00p 138.00p 95850
07/09/2023 136.00p 141.00p 133.00p 137.00p 67149
06/09/2023 134.00p 135.40p 132.26p 134.00p 14504
05/09/2023 134.00p 134.50p 132.46p 134.50p 41368
04/09/2023 134.00p 135.00p 131.00p 132.25p 16672
01/09/2023 134.00p 135.00p 133.09p 134.00p 32632
31/08/2023 134.00p 134.00p 131.31p 132.25p 17183
30/08/2023 134.50p 136.00p 132.95p 133.25p 13319
29/08/2023 133.50p 135.00p 130.10p 135.00p 25772
25/08/2023 129.00p 134.00p 131.00p 131.00p 9295
24/08/2023 129.00p 134.50p 129.70p 132.00p 15150
23/08/2023 129.00p 132.85p 129.66p 130.75p 40820
22/08/2023 129.00p 132.50p 127.50p 130.00p 403760
21/08/2023 129.00p 132.50p 128.00p 130.00p 21199
18/08/2023 129.00p 131.90p 128.81p 130.00p 31152
17/08/2023 129.50p 132.15p 127.50p 131.00p 33807
16/08/2023 129.50p 134.50p 127.00p 131.00p 14026
15/08/2023 129.50p 133.00p 129.16p 131.50p 44702
14/08/2023 129.50p 135.00p 129.36p 129.50p 94915
11/08/2023 130.00p 130.25p 128.08p 130.25p 34153
10/08/2023 130.00p 130.50p 125.00p 129.50p 160730
09/08/2023 132.00p 137.00p 130.50p 130.50p 76433
08/08/2023 135.00p 135.00p 130.00p 133.50p 50869
07/08/2023 133.00p 138.07p 130.00p 132.00p 83495
04/08/2023 127.00p 130.00p 127.09p 130.00p 8680
03/08/2023 127.00p 130.12p 127.00p 127.00p 24787
02/08/2023 131.00p 131.50p 127.00p 127.00p 54999
01/08/2023 132.00p 133.39p 130.73p 132.00p 27666
31/07/2023 135.00p 135.00p 131.50p 133.50p 56712
28/07/2023 135.00p 135.00p 132.90p 133.25p 10320
27/07/2023 134.00p 134.54p 129.22p 132.00p 20076
26/07/2023 130.00p 135.00p 130.00p 132.50p 18700
25/07/2023 130.00p 132.50p 130.00p 130.00p 166896
24/07/2023 131.50p 133.50p 125.00p 132.00p 294090
21/07/2023 131.00p 134.00p 129.00p 129.00p 56829
20/07/2023 130.50p 134.50p 126.82p 128.75p 97414
19/07/2023 134.50p 137.00p 130.00p 130.00p 30529
18/07/2023 133.00p 134.00p 131.15p 134.00p 47919
17/07/2023 135.00p 137.00p 133.30p 134.25p 21397
14/07/2023 132.50p 138.00p 131.56p 136.00p 178257
13/07/2023 133.00p 136.00p 129.20p 131.25p 152405
12/07/2023 131.00p 134.00p 131.00p 131.00p 80040
11/07/2023 133.00p 134.00p 129.00p 129.00p 41974
10/07/2023 133.00p 133.50p 130.78p 133.50p 54454
07/07/2023 132.00p 137.00p 130.00p 133.50p 167721
06/07/2023 127.00p 139.50p 125.00p 134.00p 548570
05/07/2023 142.00p 142.91p 140.50p 141.50p 26552
04/07/2023 142.00p 143.37p 141.00p 141.00p 44327
03/07/2023 142.00p 143.00p 140.30p 141.25p 22381
30/06/2023 141.50p 146.00p 135.50p 141.00p 88015
29/06/2023 139.00p 140.00p 135.00p 137.25p 9085
28/06/2023 139.00p 141.50p 135.00p 135.00p 59785
27/06/2023 139.50p 139.75p 137.00p 137.50p 16951
26/06/2023 138.00p 141.50p 136.05p 137.75p 38316
23/06/2023 140.00p 140.00p 135.00p 136.00p 52726
22/06/2023 145.00p 149.50p 135.00p 139.00p 100979
21/06/2023 151.00p 154.00p 144.00p 144.00p 63447
20/06/2023 148.00p 150.00p 147.12p 149.50p 38459
19/06/2023 146.00p 148.00p 143.20p 146.00p 70946
16/06/2023 146.00p 146.00p 141.16p 144.50p 16099
15/06/2023 143.50p 146.00p 141.00p 144.50p 75354
14/06/2023 149.00p 149.96p 141.00p 142.75p 60247
13/06/2023 150.00p 153.00p 147.50p 149.25p 32275
12/06/2023 150.00p 151.92p 150.00p 151.50p 16456
09/06/2023 150.00p 153.00p 150.00p 153.00p 18225
08/06/2023 157.00p 157.00p 150.03p 153.00p 77999
07/06/2023 154.00p 155.47p 154.00p 154.00p 37626
06/06/2023 156.50p 159.00p 153.50p 155.00p 74910
05/06/2023 153.50p 157.85p 153.50p 154.00p 165177
02/06/2023 152.50p 153.49p 150.63p 153.00p 76789
01/06/2023 147.50p 152.50p 151.25p 151.25p 514
31/05/2023 147.50p 152.50p 150.00p 150.00p 11492
30/05/2023 147.50p 152.50p 147.50p 150.00p 15872
26/05/2023 147.50p 152.50p 147.50p 149.50p 36481
25/05/2023 148.00p 149.00p 146.83p 148.25p 23925
24/05/2023 148.00p 150.46p 147.48p 147.50p 39661
23/05/2023 151.00p 152.00p 148.54p 149.50p 56008
22/05/2023 153.50p 155.00p 147.48p 148.75p 81422
19/05/2023 149.50p 154.00p 145.50p 153.50p 76147
18/05/2023 146.00p 149.64p 145.95p 147.25p 43608
17/05/2023 150.00p 151.66p 147.48p 149.75p 18075
16/05/2023 147.00p 152.00p 147.00p 147.00p 19650
15/05/2023 149.50p 154.00p 149.13p 149.50p 25804
12/05/2023 149.50p 155.00p 146.00p 150.25p 167676
11/05/2023 145.00p 150.50p 143.00p 147.00p 97587
10/05/2023 139.50p 144.00p 138.75p 143.75p 181635
09/05/2023 132.00p 133.50p 128.00p 130.75p 27110
05/05/2023 129.00p 132.13p 128.83p 130.75p 14532
04/05/2023 129.00p 130.75p 128.82p 130.75p 10761
03/05/2023 132.00p 135.00p 131.00p 132.25p 18725
02/05/2023 135.00p 140.00p 131.50p 131.50p 45693
28/04/2023 136.50p 138.60p 135.00p 137.75p 17133
27/04/2023 135.00p 139.06p 135.00p 137.25p 14861
26/04/2023 136.50p 137.73p 136.50p 136.50p 1265
25/04/2023 136.50p 137.73p 134.26p 136.75p 68225
24/04/2023 131.00p 135.90p 131.00p 134.75p 14521
21/04/2023 133.50p 135.00p 129.90p 132.75p 32547
20/04/2023 132.00p 132.50p 129.80p 130.75p 4339
19/04/2023 132.00p 134.25p 129.76p 130.75p 9077
18/04/2023 132.00p 134.19p 133.41p 133.75p 18492
17/04/2023 132.00p 134.50p 131.30p 133.50p 16879
14/04/2023 130.00p 131.30p 129.55p 131.00p 16115
13/04/2023 130.00p 134.00p 127.00p 130.00p 87310
12/04/2023 130.00p 134.50p 128.14p 130.75p 29868
11/04/2023 130.00p 134.50p 130.00p 132.25p 133038
06/04/2023 132.00p 134.50p 128.40p 131.25p 45838
05/04/2023 132.50p 134.50p 129.98p 130.00p 38085
04/04/2023 131.00p 135.00p 131.00p 135.00p 13727
03/04/2023 131.00p 132.70p 131.00p 131.00p 32170
31/03/2023 134.50p 135.00p 130.65p 135.00p 22349
30/03/2023 133.00p 135.00p 130.00p 130.00p 48056
29/03/2023 135.00p 135.50p 134.30p 134.75p 43418
28/03/2023 135.00p 137.00p 134.00p 134.00p 16401
27/03/2023 138.50p 138.50p 134.75p 134.75p 36937
24/03/2023 139.00p 139.00p 135.50p 136.75p 26913
23/03/2023 139.00p 139.00p 136.20p 137.50p 32485
22/03/2023 139.00p 141.50p 136.45p 139.00p 35989
21/03/2023 140.00p 140.50p 136.35p 140.25p 26896
20/03/2023 133.00p 136.76p 130.85p 135.75p 136080
17/03/2023 134.00p 135.00p 132.00p 133.00p 46690
16/03/2023 138.00p 142.50p 131.39p 132.25p 80946
15/03/2023 138.00p 139.60p 136.87p 138.00p 33808
14/03/2023 140.50p 142.12p 137.00p 137.00p 79496
13/03/2023 145.00p 147.50p 139.20p 142.00p 72495
10/03/2023 145.00p 150.00p 142.50p 150.00p 33545
09/03/2023 150.00p 154.50p 147.00p 147.00p 126502
08/03/2023 150.00p 155.00p 146.00p 155.00p 354736
07/03/2023 145.00p 150.00p 144.57p 145.00p 39059
06/03/2023 146.00p 149.63p 146.00p 147.75p 45748
03/03/2023 148.00p 150.00p 142.00p 150.00p 25112
02/03/2023 146.00p 147.55p 144.34p 146.00p 11411
01/03/2023 145.00p 148.00p 143.75p 148.00p 41793
28/02/2023 144.50p 145.00p 142.75p 145.00p 36079
27/02/2023 143.00p 144.50p 139.53p 142.50p 34191
24/02/2023 141.00p 141.70p 138.87p 140.25p 6092
23/02/2023 141.00p 141.50p 135.50p 140.25p 36206
22/02/2023 140.00p 141.50p 137.59p 141.50p 22470
21/02/2023 142.00p 146.87p 141.00p 141.50p 20586
20/02/2023 141.00p 145.55p 141.00p 141.00p 22649
17/02/2023 145.50p 148.50p 141.50p 144.50p 19164
16/02/2023 146.00p 148.00p 145.00p 146.50p 22058
15/02/2023 146.00p 148.50p 146.00p 147.50p 12625
14/02/2023 146.00p 149.50p 145.50p 146.00p 6571
13/02/2023 150.00p 150.50p 147.25p 147.25p 63323
10/02/2023 145.00p 150.00p 145.00p 145.00p 38902
09/02/2023 146.00p 150.00p 144.00p 146.00p 14154
08/02/2023 150.00p 150.00p 146.14p 150.00p 8726
07/02/2023 144.00p 150.00p 142.50p 148.25p 20847
06/02/2023 144.00p 147.50p 142.10p 147.25p 69328
03/02/2023 147.00p 150.00p 141.92p 142.50p 53291
02/02/2023 142.50p 146.21p 142.30p 145.00p 22578
01/02/2023 145.00p 145.00p 142.75p 145.00p 8569
31/01/2023 142.50p 146.20p 140.50p 143.75p 25251
30/01/2023 142.50p 150.00p 142.50p 145.50p 162321
27/01/2023 136.50p 142.00p 137.50p 139.75p 21203
26/01/2023 136.50p 142.00p 134.59p 140.25p 136088
25/01/2023 127.50p 131.50p 126.02p 130.75p 24335
24/01/2023 127.50p 129.50p 124.26p 127.50p 16279
23/01/2023 128.50p 128.50p 124.07p 125.25p 30124
20/01/2023 124.50p 127.79p 124.00p 126.25p 26959
19/01/2023 128.00p 129.00p 125.69p 126.00p 5294
18/01/2023 128.00p 128.00p 125.48p 126.00p 2037
17/01/2023 129.00p 128.00p 124.93p 126.00p 12711
16/01/2023 129.00p 129.00p 124.68p 126.00p 22770
13/01/2023 128.00p 129.00p 126.00p 127.50p 57659
12/01/2023 123.00p 127.00p 120.00p 125.50p 79529
11/01/2023 125.00p 122.73p 120.08p 121.00p 12251
10/01/2023 125.00p 125.24p 120.00p 122.25p 59963
09/01/2023 122.00p 125.00p 120.00p 122.50p 3381
06/01/2023 122.00p 123.86p 122.00p 123.50p 17707
05/01/2023 122.50p 123.75p 120.77p 123.75p 4225
04/01/2023 121.00p 125.00p 121.00p 123.00p 2268
03/01/2023 125.00p 124.55p 120.50p 122.50p 5884
30/12/2022 125.00p 125.00p 120.00p 120.00p 18260
29/12/2022 121.00p 123.96p 121.00p 122.50p 9579
28/12/2022 123.00p 124.20p 121.24p 123.00p 3804
23/12/2022 123.00p 124.24p 123.00p 123.00p 1116
22/12/2022 123.00p 124.00p 122.52p 124.00p 16616
21/12/2022 118.50p 122.58p 118.50p 121.50p 16866
20/12/2022 118.50p 122.28p 118.50p 120.75p 26312
19/12/2022 118.00p 121.00p 116.48p 117.00p 41379
16/12/2022 121.00p 122.00p 119.50p 122.00p 10927
15/12/2022 121.00p 123.06p 120.61p 122.00p 21964
14/12/2022 118.00p 121.75p 118.00p 121.75p 5391
13/12/2022 122.00p 121.00p 118.00p 119.50p 18924
12/12/2022 122.00p 121.02p 119.64p 120.25p 10385
09/12/2022 122.00p 122.00p 119.10p 119.75p 9924
08/12/2022 119.00p 119.75p 117.81p 119.75p 69506
07/12/2022 120.00p 121.00p 118.62p 119.75p 69189
06/12/2022 120.00p 120.80p 117.25p 119.75p 58356
05/12/2022 120.00p 121.65p 117.00p 119.00p 100573
02/12/2022 120.50p 121.00p 120.00p 121.00p 75239
01/12/2022 120.50p 122.00p 120.50p 122.00p 25608
30/11/2022 120.50p 124.00p 117.50p 122.50p 57620
29/11/2022 118.00p 121.35p 116.78p 120.00p 108160
28/11/2022 123.00p 123.00p 118.53p 119.50p 116883
25/11/2022 117.50p 123.00p 117.00p 122.00p 190244
24/11/2022 119.00p 121.50p 108.83p 118.00p 829874
23/11/2022 123.00p 130.00p 123.00p 125.50p 79916
22/11/2022 125.00p 128.35p 123.00p 126.00p 45449

*Close Price adjusted for both dividends and splits