Tclarke (CTO) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
23/12/2021 144.50p 156.00p 144.02p 156.00p 107511
22/12/2021 145.00p 143.78p 138.00p 141.25p 75735
21/12/2021 145.00p 145.00p 137.96p 145.00p 63677
20/12/2021 143.00p 143.50p 139.42p 143.50p 19352
17/12/2021 142.00p 144.50p 140.36p 142.00p 24114
16/12/2021 142.50p 145.12p 140.00p 140.00p 93314
15/12/2021 145.00p 147.10p 141.00p 145.00p 75530
14/12/2021 147.00p 147.46p 143.85p 146.50p 69725
13/12/2021 147.00p 148.50p 141.25p 148.00p 109798
10/12/2021 147.00p 149.00p 145.12p 149.00p 21907
09/12/2021 149.50p 149.50p 147.18p 149.00p 14336
08/12/2021 145.00p 149.50p 144.00p 148.00p 225528
07/12/2021 145.00p 150.00p 145.00p 148.50p 70248
06/12/2021 147.00p 153.00p 144.37p 147.00p 122725
03/12/2021 147.50p 154.00p 146.42p 152.00p 320240
02/12/2021 155.50p 162.00p 147.00p 147.00p 298397
01/12/2021 163.50p 164.00p 152.28p 156.50p 120906
30/11/2021 163.00p 163.50p 162.22p 163.00p 65477
29/11/2021 169.00p 172.00p 163.00p 164.00p 161152
26/11/2021 165.50p 169.00p 155.00p 164.50p 265503
25/11/2021 166.00p 176.63p 163.87p 173.00p 178496
24/11/2021 160.00p 161.50p 158.00p 159.00p 81144
23/11/2021 162.00p 162.96p 155.50p 159.00p 89363
22/11/2021 161.50p 164.00p 158.55p 163.00p 59545
19/11/2021 165.00p 165.00p 161.50p 165.00p 4442
18/11/2021 165.00p 165.00p 161.50p 164.50p 11327
17/11/2021 162.00p 165.00p 160.00p 165.00p 11958
16/11/2021 161.50p 165.00p 158.90p 165.00p 40970
15/11/2021 156.50p 163.24p 156.00p 156.00p 42585
12/11/2021 161.50p 163.44p 161.00p 161.00p 52229
11/11/2021 157.50p 165.50p 159.60p 163.25p 7868
10/11/2021 157.50p 165.50p 157.50p 159.00p 17546
09/11/2021 165.50p 165.50p 157.50p 158.50p 61114
08/11/2021 166.00p 166.00p 159.91p 161.00p 31476
05/11/2021 161.50p 165.50p 158.50p 163.75p 52591
04/11/2021 166.00p 166.00p 157.50p 157.50p 12827
03/11/2021 166.00p 166.00p 156.50p 166.00p 15911
02/11/2021 166.00p 166.00p 157.50p 166.00p 31687
01/11/2021 161.00p 162.50p 156.50p 162.00p 46075
29/10/2021 161.50p 162.18p 156.00p 161.50p 47259
28/10/2021 160.00p 162.14p 160.00p 161.00p 21892
27/10/2021 162.00p 169.00p 156.00p 156.00p 64077
26/10/2021 163.50p 167.00p 161.50p 161.50p 47323
25/10/2021 167.00p 170.00p 163.00p 170.00p 62489
22/10/2021 165.50p 171.50p 165.00p 169.00p 29929
21/10/2021 173.00p 173.00p 165.00p 169.50p 109918
20/10/2021 179.00p 182.00p 173.00p 173.00p 56322
19/10/2021 180.00p 182.00p 176.19p 182.00p 42176
18/10/2021 180.00p 183.00p 175.80p 178.00p 1352569
15/10/2021 176.50p 180.00p 172.70p 180.00p 65428
14/10/2021 177.00p 177.00p 172.55p 174.50p 32572
13/10/2021 175.00p 179.00p 173.50p 173.50p 177139
12/10/2021 170.00p 179.63p 168.23p 177.00p 120094
11/10/2021 162.50p 177.15p 161.62p 170.75p 270062
08/10/2021 160.50p 164.50p 159.00p 160.00p 51783
07/10/2021 157.50p 164.43p 155.00p 161.00p 59322
06/10/2021 164.50p 165.89p 152.00p 152.00p 161649
05/10/2021 164.00p 167.50p 164.00p 167.50p 26617
04/10/2021 161.50p 170.00p 157.00p 164.00p 179981
01/10/2021 162.00p 165.51p 153.20p 159.50p 150208
30/09/2021 165.00p 166.12p 161.28p 164.25p 43451
29/09/2021 165.00p 168.60p 161.90p 164.50p 92419
28/09/2021 176.50p 178.73p 165.00p 169.50p 180364
27/09/2021 180.00p 180.00p 174.50p 176.00p 83601
24/09/2021 180.00p 186.00p 176.82p 180.00p 247934
23/09/2021 174.50p 180.04p 170.20p 178.50p 96717
22/09/2021 161.50p 173.50p 161.11p 167.50p 134762
21/09/2021 165.50p 168.10p 158.00p 158.00p 109816
20/09/2021 168.50p 174.02p 156.91p 166.00p 289676
17/09/2021 179.00p 179.00p 171.89p 172.00p 65378
16/09/2021 179.00p 184.00p 171.50p 179.00p 78629
15/09/2021 181.00p 184.11p 171.00p 179.00p 286223
14/09/2021 165.50p 183.00p 161.00p 183.00p 336650
13/09/2021 158.00p 170.00p 157.04p 168.50p 237378
10/09/2021 155.50p 158.00p 152.86p 158.00p 49827
09/09/2021 160.00p 161.36p 151.30p 153.50p 199553
08/09/2021 157.00p 163.00p 155.00p 155.00p 150029
07/09/2021 155.00p 172.00p 152.50p 156.00p 508609
06/09/2021 139.50p 163.00p 139.30p 156.50p 1110134
03/09/2021 139.50p 139.50p 133.00p 135.00p 59435
02/09/2021 135.50p 138.50p 133.26p 138.50p 28217
01/09/2021 134.00p 136.00p 133.41p 135.00p 38253
31/08/2021 136.00p 136.00p 131.00p 132.00p 40278
30/08/2021 136.00p 138.00p 130.50p 133.50p 143552
27/08/2021 136.00p 138.00p 130.50p 133.50p 143552
26/08/2021 136.00p 138.75p 136.00p 138.00p 39599
25/08/2021 137.50p 138.57p 136.04p 137.00p 51694
24/08/2021 138.00p 139.37p 136.00p 136.00p 49186
23/08/2021 138.50p 140.30p 137.00p 137.00p 18088
20/08/2021 137.50p 141.80p 137.50p 138.50p 47287
19/08/2021 139.50p 142.39p 139.00p 142.00p 27552
18/08/2021 141.50p 141.75p 137.87p 141.50p 19331
17/08/2021 140.00p 142.05p 137.50p 140.25p 38343
16/08/2021 140.00p 143.50p 137.96p 142.00p 88659
13/08/2021 142.00p 142.00p 137.50p 138.00p 46573
12/08/2021 142.00p 142.00p 139.50p 140.75p 23784
11/08/2021 140.00p 145.00p 139.15p 141.75p 4589
10/08/2021 140.00p 144.50p 140.00p 141.00p 46281
09/08/2021 145.00p 146.00p 140.50p 144.00p 49476
06/08/2021 140.00p 144.75p 141.50p 141.50p 14007
05/08/2021 140.00p 144.00p 138.50p 141.75p 21567
04/08/2021 140.00p 143.62p 136.00p 136.00p 33850
03/08/2021 139.00p 143.68p 138.82p 140.50p 84857
02/08/2021 137.50p 137.89p 136.50p 136.50p 44002
30/07/2021 138.50p 138.98p 136.58p 137.00p 58080
29/07/2021 136.00p 138.95p 134.77p 137.00p 66094
28/07/2021 136.00p 136.50p 133.50p 136.50p 40486
27/07/2021 136.00p 137.56p 133.55p 135.75p 18180
26/07/2021 136.00p 138.66p 134.00p 136.25p 50591
23/07/2021 139.00p 139.00p 135.50p 137.25p 88840
22/07/2021 139.50p 139.50p 134.40p 138.75p 61920
21/07/2021 135.00p 140.00p 132.00p 134.50p 360499
20/07/2021 130.00p 134.25p 127.10p 131.00p 111689
19/07/2021 129.50p 135.36p 127.00p 129.00p 103581
16/07/2021 135.50p 139.70p 131.25p 131.75p 55369
15/07/2021 137.00p 139.10p 135.50p 136.00p 56782
14/07/2021 145.00p 145.00p 137.00p 137.75p 37474
13/07/2021 141.50p 142.00p 138.50p 141.00p 22318
12/07/2021 140.00p 142.00p 137.19p 142.00p 11715
09/07/2021 137.50p 138.00p 137.00p 137.00p 13833
08/07/2021 136.00p 138.00p 136.00p 136.50p 28558
07/07/2021 135.00p 141.00p 134.35p 141.00p 62155
06/07/2021 135.00p 135.00p 129.00p 132.00p 3113
05/07/2021 131.00p 133.50p 130.00p 132.25p 41114
02/07/2021 129.50p 131.10p 125.58p 131.00p 38678
01/07/2021 129.50p 130.80p 127.80p 129.50p 13058
30/06/2021 129.50p 130.80p 127.50p 130.75p 4922
29/06/2021 129.50p 131.50p 128.24p 131.50p 29519
28/06/2021 131.50p 133.50p 129.72p 131.75p 94940
25/06/2021 122.00p 129.00p 122.00p 129.00p 79327
24/06/2021 122.00p 126.50p 121.29p 124.25p 20608
23/06/2021 123.00p 126.23p 121.28p 124.25p 9774
22/06/2021 123.00p 126.25p 121.75p 124.50p 14662
21/06/2021 123.00p 127.00p 121.00p 125.00p 39549
18/06/2021 127.00p 134.00p 123.00p 124.50p 34614
17/06/2021 129.50p 132.85p 127.25p 127.25p 34599
16/06/2021 130.50p 137.00p 125.00p 125.00p 86886
15/06/2021 130.50p 133.75p 130.11p 133.75p 20788
14/06/2021 130.50p 134.33p 130.00p 133.75p 106813
11/06/2021 133.00p 135.55p 133.00p 135.50p 50001
10/06/2021 138.00p 138.00p 133.00p 134.00p 19792
09/06/2021 138.00p 138.50p 130.70p 134.00p 41645
08/06/2021 135.00p 139.00p 131.57p 137.00p 194350
07/06/2021 137.50p 138.00p 130.57p 134.50p 188259
04/06/2021 139.00p 139.00p 135.00p 136.00p 187384
03/06/2021 143.00p 139.38p 137.43p 138.00p 2718
02/06/2021 143.00p 140.00p 137.00p 137.50p 3818
01/06/2021 143.00p 140.50p 137.80p 138.50p 31859
31/05/2021 143.00p 144.50p 138.15p 138.50p 34245
28/05/2021 143.00p 144.50p 138.15p 138.50p 34245
27/05/2021 145.00p 147.00p 139.50p 142.00p 147358
26/05/2021 147.00p 147.42p 144.06p 145.75p 50566
25/05/2021 149.00p 150.00p 146.10p 146.50p 34624
24/05/2021 149.00p 150.20p 146.05p 147.25p 52614
21/05/2021 150.00p 154.00p 145.00p 145.00p 226204
20/05/2021 151.50p 156.01p 148.65p 151.50p 77054
19/05/2021 156.00p 157.25p 153.55p 154.25p 89497
18/05/2021 147.00p 159.00p 147.00p 154.50p 137129
17/05/2021 144.00p 157.40p 144.00p 151.00p 459782
14/05/2021 143.00p 143.32p 140.00p 140.00p 28079
13/05/2021 142.00p 142.87p 140.56p 140.00p 5777
12/05/2021 142.00p 143.46p 140.25p 142.75p 48506
11/05/2021 140.00p 144.40p 138.08p 142.25p 103084
10/05/2021 142.00p 147.75p 136.50p 144.50p 199762
07/05/2021 137.00p 142.32p 134.79p 140.00p 80025
06/05/2021 133.00p 137.00p 132.60p 137.00p 104755
05/05/2021 131.50p 134.00p 128.50p 131.50p 190034
04/05/2021 129.00p 129.40p 124.20p 127.50p 99251
03/05/2021 130.00p 131.98p 125.50p 127.50p 103881
30/04/2021 130.00p 131.98p 125.50p 127.50p 103881
29/04/2021 132.50p 136.80p 124.00p 130.50p 297205
28/04/2021 137.50p 142.00p 133.71p 135.50p 116443
27/04/2021 135.50p 143.10p 135.50p 140.75p 208374
26/04/2021 134.00p 137.99p 131.00p 135.50p 280969
23/04/2021 131.50p 134.91p 126.00p 133.00p 197898
22/04/2021 128.00p 131.50p 126.35p 128.25p 56598
21/04/2021 127.50p 134.22p 127.50p 133.50p 90102
20/04/2021 132.00p 133.00p 125.50p 130.50p 108865
19/04/2021 120.00p 131.20p 120.00p 128.75p 579370
16/04/2021 117.50p 120.00p 114.81p 117.00p 53402
15/04/2021 110.50p 117.15p 110.50p 115.75p 50137
14/04/2021 115.00p 115.00p 112.35p 113.00p 37339
13/04/2021 115.00p 115.00p 112.00p 113.00p 19093
12/04/2021 115.00p 115.00p 113.00p 113.00p 14624
09/04/2021 109.50p 115.00p 109.50p 114.50p 41736
08/04/2021 109.00p 112.90p 109.00p 111.50p 37146
07/04/2021 113.00p 113.00p 110.55p 111.50p 25718
06/04/2021 110.00p 112.50p 110.00p 111.50p 65494
02/04/2021 110.50p 110.50p 109.50p 109.75p 82519
01/04/2021 110.50p 110.50p 109.50p 109.75p 82519
31/03/2021 110.00p 110.55p 109.83p 110.25p 54545
30/03/2021 110.50p 111.50p 110.00p 111.00p 29282
29/03/2021 112.00p 112.00p 109.50p 110.25p 150121
26/03/2021 113.00p 113.00p 110.50p 111.50p 52575
25/03/2021 111.00p 112.00p 109.65p 111.00p 121251
24/03/2021 107.00p 111.00p 98.63p 109.75p 782367
23/03/2021 104.00p 106.00p 103.55p 105.50p 57682
22/03/2021 102.50p 105.65p 102.50p 104.75p 38175
19/03/2021 102.50p 104.88p 103.02p 104.00p 10671
18/03/2021 102.50p 105.12p 104.00p 104.00p 24733

*Close Price adjusted for both dividends and splits