Tclarke (CTO) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
05/10/2022 119.50p 121.50p 114.63p 116.00p 56955
04/10/2022 113.00p 117.57p 110.32p 117.50p 34969
03/10/2022 113.00p 118.07p 110.18p 112.50p 44316
30/09/2022 108.50p 119.00p 106.00p 113.00p 132831
29/09/2022 112.00p 112.50p 107.00p 107.75p 39285
28/09/2022 111.00p 119.47p 108.34p 112.00p 197780
27/09/2022 120.00p 121.50p 116.76p 119.00p 29674
26/09/2022 115.50p 120.18p 115.47p 117.75p 20099
23/09/2022 128.50p 129.50p 112.14p 120.00p 139885
22/09/2022 129.50p 130.70p 124.00p 124.00p 74329
21/09/2022 130.00p 133.50p 127.50p 130.50p 26554
20/09/2022 137.00p 139.25p 129.00p 129.00p 60141
19/09/2022 135.50p 139.25p 135.42p 138.50p 17365
16/09/2022 135.50p 139.25p 135.42p 138.50p 17365
15/09/2022 138.00p 140.43p 136.68p 137.00p 25498
14/09/2022 143.00p 143.72p 136.50p 136.50p 44291
13/09/2022 145.00p 147.00p 142.50p 142.50p 34961
12/09/2022 139.00p 143.00p 137.66p 143.00p 46179
09/09/2022 133.50p 138.50p 132.50p 137.00p 14718
08/09/2022 133.50p 136.50p 133.50p 135.25p 14520
07/09/2022 137.00p 137.66p 132.42p 133.00p 51257
06/09/2022 137.50p 138.79p 137.43p 138.50p 21221
05/09/2022 140.00p 140.00p 137.00p 138.50p 39593
02/09/2022 136.00p 139.00p 133.50p 137.00p 58339
01/09/2022 142.50p 145.00p 134.10p 136.25p 82479
31/08/2022 150.50p 151.29p 140.75p 140.75p 112880
30/08/2022 152.50p 155.00p 151.00p 153.00p 7322
29/08/2022 152.00p 154.50p 150.68p 153.00p 10595
26/08/2022 152.00p 154.50p 150.68p 153.00p 10595
25/08/2022 153.50p 153.78p 150.00p 151.50p 15646
24/08/2022 155.00p 156.84p 154.00p 154.00p 7590
23/08/2022 158.00p 159.00p 155.96p 157.00p 8127
22/08/2022 158.00p 158.70p 153.50p 153.50p 38477
19/08/2022 159.00p 163.00p 158.48p 160.50p 22324
18/08/2022 159.50p 162.50p 158.00p 158.00p 24518
17/08/2022 162.50p 164.60p 162.50p 162.50p 7226
16/08/2022 162.50p 164.84p 160.62p 161.50p 32377
15/08/2022 167.00p 169.00p 159.00p 159.00p 27288
12/08/2022 163.50p 165.50p 159.03p 162.50p 58820
11/08/2022 163.00p 164.00p 159.79p 162.00p 35332
10/08/2022 163.00p 164.00p 160.50p 161.25p 21046
09/08/2022 167.00p 167.55p 161.00p 163.75p 30092
08/08/2022 169.50p 170.00p 165.17p 169.00p 19370
05/08/2022 164.50p 167.50p 158.24p 165.00p 42250
04/08/2022 160.50p 163.59p 158.81p 163.50p 64543
03/08/2022 155.00p 162.37p 155.00p 158.00p 46194
02/08/2022 155.50p 162.70p 155.50p 158.75p 4808
01/08/2022 157.00p 164.10p 155.00p 160.50p 128569
29/07/2022 163.50p 163.50p 159.00p 161.50p 21780
28/07/2022 165.50p 172.50p 157.50p 162.50p 54554
27/07/2022 172.50p 173.63p 166.00p 169.25p 59840
26/07/2022 168.50p 173.00p 164.40p 170.00p 60805
25/07/2022 165.00p 168.00p 163.50p 165.50p 84056
22/07/2022 162.50p 167.00p 159.00p 162.00p 48707
21/07/2022 166.00p 166.00p 156.50p 158.00p 39731
20/07/2022 163.50p 166.50p 162.36p 164.25p 134277
19/07/2022 166.00p 170.00p 162.00p 163.50p 159485
18/07/2022 160.00p 165.00p 157.28p 162.00p 70964
15/07/2022 158.50p 161.00p 157.24p 159.00p 22296
14/07/2022 173.00p 177.50p 155.50p 158.50p 279907
13/07/2022 153.50p 160.00p 152.00p 159.50p 124174
12/07/2022 152.00p 156.86p 154.22p 155.25p 8190
11/07/2022 152.00p 157.50p 150.92p 156.00p 35686
08/07/2022 153.50p 155.20p 152.82p 153.75p 20537
07/07/2022 154.00p 156.00p 154.00p 155.50p 21671
06/07/2022 150.00p 156.50p 149.00p 154.50p 89516
05/07/2022 153.00p 154.50p 148.00p 148.00p 56931
04/07/2022 154.00p 157.50p 153.00p 156.50p 25526
01/07/2022 154.00p 155.75p 153.18p 155.75p 25560
30/06/2022 154.00p 157.00p 153.00p 153.00p 45260
29/06/2022 155.50p 164.50p 155.00p 156.75p 42866
28/06/2022 151.50p 158.50p 150.50p 156.75p 83821
27/06/2022 145.50p 149.75p 147.99p 149.75p 33127
24/06/2022 145.50p 149.23p 145.11p 148.00p 34715
23/06/2022 148.00p 149.50p 146.12p 149.50p 21861
22/06/2022 148.50p 151.30p 148.00p 151.00p 21119
21/06/2022 151.50p 151.50p 148.00p 150.00p 20587
20/06/2022 149.00p 153.19p 148.64p 152.00p 44885
17/06/2022 143.50p 147.69p 140.50p 146.25p 34605
16/06/2022 155.50p 159.42p 140.00p 143.00p 144754
15/06/2022 156.50p 158.95p 154.00p 154.00p 20281
14/06/2022 160.00p 160.00p 157.64p 160.00p 6217
13/06/2022 156.00p 162.00p 156.00p 157.25p 105254
10/06/2022 156.00p 160.44p 156.00p 156.00p 19631
09/06/2022 158.50p 160.75p 159.24p 159.75p 11627
08/06/2022 158.50p 161.00p 157.60p 161.00p 31681
07/06/2022 160.00p 161.00p 159.55p 161.00p 21449
06/06/2022 159.00p 160.00p 157.18p 159.00p 46207
01/06/2022 159.00p 162.00p 158.50p 158.50p 57566
31/05/2022 155.50p 159.00p 155.50p 157.00p 12027
30/05/2022 158.00p 158.00p 155.72p 157.00p 25969
27/05/2022 157.00p 157.75p 155.50p 156.50p 22569
26/05/2022 157.50p 158.62p 152.50p 154.25p 50249
25/05/2022 160.00p 162.00p 157.00p 157.50p 28960
24/05/2022 157.50p 167.00p 157.50p 160.25p 90701
23/05/2022 154.50p 159.00p 154.12p 157.00p 73559
20/05/2022 150.00p 155.00p 149.75p 153.00p 109729
19/05/2022 149.00p 150.00p 148.75p 148.75p 5658
18/05/2022 149.00p 150.50p 147.75p 147.75p 18722
17/05/2022 151.50p 148.75p 147.95p 148.75p 2000
16/05/2022 151.50p 151.86p 150.04p 151.00p 27195
13/05/2022 155.00p 155.00p 148.50p 148.50p 19622
12/05/2022 150.00p 153.72p 147.55p 153.50p 51297
11/05/2022 150.00p 152.81p 145.85p 149.50p 200145
10/05/2022 145.50p 150.15p 143.30p 145.25p 73496
09/05/2022 153.50p 157.88p 147.75p 147.75p 217303
06/05/2022 155.00p 156.00p 153.84p 155.25p 55963
05/05/2022 152.50p 156.00p 152.00p 155.00p 72814
04/05/2022 152.50p 152.46p 149.94p 150.50p 7927
03/05/2022 152.50p 152.50p 148.50p 150.50p 35155
02/05/2022 148.00p 150.36p 147.19p 149.00p 54593
29/04/2022 148.00p 150.36p 147.19p 149.00p 54593
28/04/2022 145.00p 146.15p 143.65p 146.00p 11700
27/04/2022 144.00p 145.50p 141.26p 144.25p 19519
26/04/2022 146.00p 149.50p 140.50p 142.50p 59492
25/04/2022 157.50p 157.50p 147.00p 147.00p 73350
22/04/2022 157.50p 159.68p 157.50p 157.50p 24534
21/04/2022 160.00p 164.28p 158.00p 158.00p 76700
20/04/2022 160.00p 164.50p 160.00p 160.00p 6978
19/04/2022 165.00p 166.98p 161.00p 161.00p 54722
18/04/2022 166.00p 169.47p 165.00p 165.00p 41672
15/04/2022 166.00p 169.47p 165.00p 165.00p 41672
14/04/2022 166.00p 169.47p 165.00p 165.00p 41672
13/04/2022 158.00p 172.42p 158.00p 167.75p 208754
12/04/2022 154.50p 160.00p 152.82p 156.00p 34857
11/04/2022 150.00p 160.00p 149.47p 152.75p 151135
08/04/2022 145.00p 149.50p 143.44p 146.50p 35814
07/04/2022 145.00p 149.50p 144.50p 144.50p 58998
06/04/2022 144.50p 147.50p 144.46p 144.50p 89437
05/04/2022 140.50p 145.81p 140.50p 142.50p 47070
04/04/2022 141.00p 145.00p 140.11p 142.00p 46161
01/04/2022 143.00p 145.34p 140.00p 140.00p 26122
31/03/2022 145.00p 147.00p 145.00p 147.00p 31675
30/03/2022 147.00p 147.50p 145.60p 147.00p 26142
29/03/2022 149.00p 149.00p 145.50p 149.00p 33222
28/03/2022 147.00p 149.00p 143.50p 149.00p 62087
25/03/2022 145.50p 146.93p 139.10p 145.00p 183780
24/03/2022 148.50p 150.00p 147.45p 149.00p 26973
23/03/2022 153.00p 154.43p 147.50p 147.50p 32269
22/03/2022 153.00p 155.00p 151.54p 152.00p 32415
21/03/2022 154.00p 154.00p 151.67p 154.00p 23379
18/03/2022 151.00p 154.50p 149.90p 154.50p 38015
17/03/2022 151.00p 151.00p 149.50p 151.00p 6978
16/03/2022 147.00p 151.00p 146.09p 150.25p 72642
15/03/2022 150.00p 151.59p 142.30p 146.00p 140770
14/03/2022 145.50p 154.00p 145.50p 151.00p 109149
11/03/2022 147.50p 149.50p 145.00p 149.00p 110194
10/03/2022 140.00p 152.35p 139.84p 144.50p 211476
09/03/2022 130.00p 140.00p 129.81p 138.00p 213662
08/03/2022 114.00p 124.12p 112.50p 121.00p 121939
07/03/2022 124.00p 124.04p 114.00p 118.50p 116038
04/03/2022 130.50p 130.50p 118.00p 124.00p 310544
03/03/2022 130.50p 135.00p 130.50p 132.75p 24164
02/03/2022 131.00p 136.45p 131.00p 132.75p 29780
01/03/2022 135.50p 139.50p 131.00p 134.50p 76877
28/02/2022 137.50p 140.00p 131.52p 140.00p 24946
25/02/2022 134.50p 138.00p 126.05p 138.00p 83953
24/02/2022 135.50p 139.50p 126.71p 130.00p 171077
23/02/2022 141.00p 143.15p 138.56p 139.50p 20937
22/02/2022 141.00p 144.50p 135.50p 137.50p 103332
21/02/2022 145.50p 146.78p 142.04p 145.25p 27823
18/02/2022 145.50p 146.50p 142.86p 146.50p 34727
17/02/2022 140.50p 149.50p 140.50p 140.50p 5345
16/02/2022 141.00p 146.95p 141.00p 145.25p 13109
15/02/2022 150.00p 150.00p 144.50p 144.50p 11501
14/02/2022 145.50p 147.65p 140.00p 147.00p 120948
11/02/2022 152.00p 154.00p 147.33p 154.00p 25717
10/02/2022 143.00p 153.52p 143.00p 151.00p 107727
09/02/2022 136.50p 142.00p 134.40p 142.00p 54420
08/02/2022 139.00p 140.00p 133.26p 134.50p 99667
07/02/2022 140.00p 142.91p 137.50p 137.50p 54709
04/02/2022 140.00p 143.00p 137.66p 143.00p 70117
03/02/2022 146.00p 146.00p 142.52p 145.00p 61208
02/02/2022 147.00p 148.87p 145.90p 147.50p 33382
01/02/2022 146.00p 149.15p 145.00p 146.00p 27982
31/01/2022 151.50p 153.31p 148.19p 150.75p 8207
28/01/2022 151.50p 154.50p 150.27p 152.50p 21999
27/01/2022 147.50p 152.00p 146.84p 150.00p 72841
26/01/2022 147.50p 147.50p 142.36p 144.00p 23764
25/01/2022 142.00p 144.50p 140.00p 140.00p 33858
24/01/2022 146.50p 149.32p 135.68p 140.00p 187808
21/01/2022 151.00p 153.50p 147.00p 147.00p 32921
20/01/2022 152.00p 153.00p 151.00p 152.50p 24103
19/01/2022 157.00p 157.00p 152.00p 152.00p 71543
18/01/2022 154.50p 155.75p 152.00p 155.75p 46823
17/01/2022 151.00p 154.15p 151.00p 151.00p 18781
14/01/2022 151.00p 154.51p 151.00p 151.00p 42638
13/01/2022 152.50p 154.06p 148.50p 153.50p 31057
12/01/2022 152.50p 152.50p 146.61p 148.00p 22264
10/01/2022 150.50p 154.50p 148.50p 149.75p 55978
07/01/2022 157.00p 161.50p 153.00p 153.00p 38444
06/01/2022 160.00p 160.70p 158.68p 159.00p 35506
05/01/2022 160.00p 161.01p 158.86p 159.25p 25536
04/01/2022 160.00p 161.17p 158.78p 161.00p 38157
03/01/2022 159.50p 160.00p 156.78p 160.00p 13304
31/12/2021 159.50p 160.00p 156.78p 160.00p 13304
30/12/2021 155.00p 160.00p 155.00p 155.00p 16250
29/12/2021 156.50p 159.00p 154.44p 155.75p 85619
28/12/2021 153.00p 156.50p 151.00p 156.50p 20760
27/12/2021 153.00p 156.50p 151.00p 156.50p 20760

*Close Price adjusted for both dividends and splits