Tclarke (CTO) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
17/03/2021 102.50p 104.95p 102.50p 104.00p 6599
16/03/2021 106.00p 106.00p 102.59p 103.50p 13776
15/03/2021 106.50p 106.50p 103.18p 104.00p 19523
12/03/2021 104.50p 106.92p 102.80p 103.50p 62494
11/03/2021 104.50p 105.50p 100.50p 105.50p 72393
10/03/2021 101.00p 104.89p 100.31p 102.50p 74156
09/03/2021 100.00p 101.80p 100.00p 101.00p 7718
08/03/2021 102.00p 102.00p 100.20p 101.00p 57134
05/03/2021 100.00p 101.80p 98.58p 101.00p 64830
04/03/2021 100.00p 100.10p 97.35p 98.50p 82193
03/03/2021 100.00p 100.00p 97.27p 98.60p 18541
02/03/2021 100.00p 100.00p 97.27p 98.50p 4730
01/03/2021 96.20p 98.74p 96.20p 98.50p 23902
26/02/2021 97.80p 98.00p 96.05p 97.80p 25796
25/02/2021 96.00p 97.50p 96.88p 97.50p 21200
24/02/2021 96.00p 97.00p 96.00p 97.00p 40092
23/02/2021 96.00p 97.00p 96.00p 97.00p 60266
22/02/2021 95.80p 96.50p 93.00p 96.50p 34977
19/02/2021 96.00p 97.00p 96.00p 97.00p 39277
18/02/2021 96.00p 97.00p 96.00p 97.00p 64935
17/02/2021 99.00p 99.00p 96.04p 97.00p 6327
16/02/2021 97.00p 98.65p 94.92p 97.50p 156569
15/02/2021 99.00p 98.74p 97.38p 98.40p 39358
12/02/2021 99.00p 99.20p 97.20p 97.70p 17646
11/02/2021 97.00p 98.80p 96.80p 97.60p 81252
10/02/2021 94.80p 96.96p 95.35p 95.50p 13047
09/02/2021 94.80p 96.20p 93.29p 94.90p 72988
08/02/2021 95.00p 95.00p 91.85p 93.00p 57818
05/02/2021 92.00p 93.50p 91.38p 93.50p 36602
04/02/2021 92.00p 93.65p 92.00p 93.50p 28800
03/02/2021 92.00p 94.06p 91.44p 92.80p 58489
02/02/2021 92.00p 93.00p 92.00p 92.90p 30419
01/02/2021 95.00p 95.00p 91.77p 93.40p 16761
29/01/2021 92.20p 93.89p 91.72p 91.80p 235311
28/01/2021 90.80p 96.00p 84.00p 93.00p 262864
27/01/2021 88.20p 95.20p 86.00p 88.40p 98762
26/01/2021 88.20p 92.69p 88.20p 90.10p 22792
25/01/2021 95.00p 95.00p 88.33p 89.90p 92829
22/01/2021 92.00p 92.00p 90.00p 91.20p 66915
21/01/2021 92.00p 93.10p 90.60p 93.10p 50541
20/01/2021 95.00p 95.00p 91.40p 93.50p 15753
19/01/2021 92.00p 93.22p 91.20p 92.60p 68015
18/01/2021 97.80p 98.00p 91.37p 95.10p 6861
15/01/2021 93.20p 95.00p 91.20p 93.10p 39220
14/01/2021 94.20p 95.60p 93.25p 95.60p 12987
13/01/2021 94.20p 93.80p 92.74p 93.80p 53721
12/01/2021 94.20p 96.00p 92.60p 95.60p 31206
11/01/2021 98.20p 98.20p 94.04p 96.00p 10878
08/01/2021 99.60p 97.00p 94.44p 96.10p 9488
07/01/2021 99.60p 99.60p 94.20p 96.10p 70571
06/01/2021 96.00p 99.00p 95.60p 95.60p 12208
05/01/2021 99.60p 99.60p 95.66p 97.80p 26266
04/01/2021 100.00p 100.42p 95.94p 97.80p 92134
31/12/2020 99.80p 99.80p 97.60p 97.60p 16428
30/12/2020 98.00p 98.80p 94.94p 98.40p 51324
29/12/2020 92.00p 97.26p 92.00p 95.90p 35496
28/12/2020 97.40p 97.40p 94.88p 96.00p 21243
24/12/2020 97.40p 97.40p 94.88p 96.00p 21243
23/12/2020 95.20p 95.24p 94.90p 94.90p 1000
22/12/2020 95.20p 96.88p 92.54p 94.80p 11129
21/12/2020 95.20p 95.31p 92.00p 94.00p 74475
18/12/2020 102.00p 98.13p 95.55p 97.70p 4554
17/12/2020 102.00p 97.70p 95.55p 97.70p 5830
16/12/2020 102.00p 98.27p 96.31p 98.20p 12229
15/12/2020 102.00p 96.70p 95.55p 96.70p 4659
14/12/2020 102.00p 97.78p 95.43p 97.70p 22262
11/12/2020 102.00p 102.00p 96.00p 97.60p 59234
10/12/2020 99.20p 99.60p 96.20p 99.60p 60022
09/12/2020 97.40p 101.58p 97.40p 99.85p 35262
08/12/2020 97.40p 101.58p 97.40p 99.85p 1251
07/12/2020 97.40p 101.68p 97.40p 99.95p 53166
04/12/2020 102.50p 102.50p 97.82p 98.60p 30873
03/12/2020 104.50p 104.50p 102.50p 103.25p 3067
02/12/2020 97.00p 104.62p 97.00p 102.50p 149751
01/12/2020 95.00p 98.90p 95.00p 97.00p 22014
30/11/2020 99.00p 99.00p 95.70p 95.70p 38250
27/11/2020 99.00p 99.00p 95.54p 96.70p 33450
26/11/2020 91.00p 99.00p 91.00p 97.10p 174176
25/11/2020 91.20p 91.20p 87.70p 87.70p 28612
24/11/2020 97.60p 97.60p 91.26p 94.10p 8507
23/11/2020 95.80p 95.80p 92.00p 93.50p 46784
20/11/2020 97.20p 97.20p 93.01p 93.90p 50803
19/11/2020 89.80p 97.60p 88.37p 94.60p 105390
18/11/2020 89.60p 89.79p 87.84p 89.20p 38524
17/11/2020 89.60p 89.60p 86.75p 88.40p 30936
16/11/2020 86.60p 89.53p 86.60p 88.20p 59053
13/11/2020 89.80p 89.24p 88.20p 88.20p 16644
12/11/2020 89.80p 89.80p 86.60p 87.70p 67366
10/11/2020 89.00p 89.00p 84.78p 89.00p 12356
09/11/2020 83.80p 86.50p 80.51p 86.50p 85328
06/11/2020 80.20p 82.00p 80.20p 82.00p 4417
05/11/2020 80.00p 83.37p 80.00p 82.00p 4603
04/11/2020 82.00p 82.00p 80.51p 82.00p 35013
03/11/2020 82.20p 81.10p 80.10p 81.10p 10812
02/11/2020 82.20p 82.20p 79.14p 80.90p 79332
30/10/2020 84.00p 84.50p 83.80p 84.50p 25645
29/10/2020 84.40p 87.60p 84.20p 84.20p 13732
28/10/2020 85.40p 88.34p 85.40p 86.90p 20897
27/10/2020 90.00p 87.60p 86.52p 87.60p 2500
26/10/2020 90.00p 90.00p 86.90p 86.90p 44905
23/10/2020 89.80p 89.67p 87.40p 87.40p 3087
22/10/2020 89.80p 87.40p 86.92p 87.40p 28500
21/10/2020 89.80p 89.68p 87.40p 87.40p 1664
20/10/2020 89.80p 88.71p 86.37p 86.90p 27493
19/10/2020 89.80p 86.25p 85.80p 85.80p 28000
16/10/2020 89.80p 89.08p 86.25p 87.40p 52291
15/10/2020 89.80p 88.74p 85.24p 87.40p 29731
14/10/2020 89.80p 89.66p 87.64p 88.60p 17657
13/10/2020 89.80p 89.67p 86.12p 87.40p 11311
12/10/2020 89.80p 89.68p 86.00p 87.40p 4726
09/10/2020 89.80p 90.20p 85.44p 87.10p 47390
08/10/2020 89.80p 89.80p 86.11p 88.00p 78400
07/10/2020 87.00p 87.60p 84.99p 86.90p 82393
06/10/2020 88.40p 89.12p 87.50p 87.50p 31259
05/10/2020 90.20p 90.40p 88.64p 89.40p 105195
02/10/2020 90.20p 91.66p 88.71p 90.50p 59240
01/10/2020 86.20p 94.26p 86.02p 92.50p 219235
30/09/2020 80.40p 80.40p 79.98p 80.40p 4500
29/09/2020 80.40p 80.40p 78.67p 80.40p 30308
28/09/2020 80.40p 81.40p 80.26p 81.40p 8150
25/09/2020 80.40p 80.99p 78.67p 80.40p 9637
24/09/2020 80.40p 80.40p 78.64p 80.40p 2184
23/09/2020 80.40p 80.40p 78.88p 80.40p 36683
22/09/2020 80.40p 80.90p 78.20p 80.90p 10359
21/09/2020 80.40p 84.24p 76.60p 79.40p 75691
18/09/2020 83.20p 84.00p 83.20p 84.00p 6250
17/09/2020 83.20p 84.50p 83.20p 84.50p 29238
16/09/2020 83.00p 87.00p 83.00p 85.40p 11228
15/09/2020 86.00p 86.50p 83.74p 86.50p 17875
14/09/2020 86.20p 87.50p 86.26p 87.50p 14791
11/09/2020 86.20p 87.50p 85.78p 87.50p 16797
10/09/2020 86.20p 88.63p 84.04p 87.50p 27760
09/09/2020 86.80p 88.63p 86.54p 87.30p 31547
08/09/2020 86.80p 89.20p 86.75p 87.40p 44854
07/09/2020 89.40p 89.40p 86.20p 86.60p 23445
04/09/2020 86.80p 88.15p 85.88p 87.20p 46343
03/09/2020 88.20p 89.86p 84.00p 87.20p 135106
02/09/2020 89.00p 91.90p 88.37p 91.90p 74574
01/09/2020 90.00p 91.18p 88.24p 90.50p 37592
31/08/2020 90.00p 93.29p 88.50p 92.00p 79802
28/08/2020 90.00p 93.29p 88.50p 92.00p 79802
27/08/2020 92.60p 94.00p 89.20p 92.90p 22237
26/08/2020 92.60p 93.52p 90.07p 93.00p 15511
25/08/2020 92.60p 95.49p 90.35p 92.30p 58956
24/08/2020 95.20p 96.00p 93.38p 95.30p 7137
21/08/2020 95.20p 96.60p 94.20p 96.60p 473
20/08/2020 95.20p 95.80p 95.01p 95.80p 21093
19/08/2020 95.20p 96.37p 92.87p 95.20p 59408
18/08/2020 96.60p 98.80p 95.35p 96.70p 22190
17/08/2020 98.80p 98.57p 97.11p 98.30p 13909
14/08/2020 98.80p 99.02p 97.11p 98.60p 13693
13/08/2020 98.80p 101.04p 98.58p 99.80p 3076
12/08/2020 98.80p 101.19p 96.10p 99.30p 69247
11/08/2020 98.80p 98.08p 96.00p 97.50p 2689
10/08/2020 98.80p 98.80p 96.00p 97.80p 60444
07/08/2020 95.80p 98.19p 96.27p 97.00p 44308
06/08/2020 95.80p 97.90p 97.05p 97.90p 5435
05/08/2020 95.80p 98.29p 96.00p 97.40p 37660
04/08/2020 95.80p 99.00p 95.20p 98.30p 64384
03/08/2020 93.00p 95.80p 90.46p 94.40p 46907
31/07/2020 91.60p 93.92p 90.00p 90.00p 129226
30/07/2020 95.00p 93.92p 91.57p 92.80p 18281
29/07/2020 95.00p 94.64p 91.58p 93.20p 4871
28/07/2020 95.00p 95.77p 91.86p 93.20p 37418
27/07/2020 86.40p 93.80p 81.23p 91.70p 292991
24/07/2020 90.00p 91.44p 88.71p 90.00p 32948

*Close Price adjusted for both dividends and splits