Tclarke (CTO) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
05/06/2020 100.00p 104.49p 100.00p 102.75p 64016
04/06/2020 102.00p 104.39p 100.00p 102.75p 36162
03/06/2020 103.00p 106.04p 101.00p 105.00p 92456
02/06/2020 105.50p 109.00p 103.00p 105.00p 43311
01/06/2020 101.50p 112.48p 97.50p 107.25p 277857
29/05/2020 94.80p 101.29p 98.38p 99.45p 40072
28/05/2020 94.80p 101.00p 93.88p 99.35p 242428
27/05/2020 89.80p 91.07p 88.05p 90.40p 37152
26/05/2020 89.80p 89.80p 88.81p 88.90p 29173
25/05/2020 87.00p 88.81p 86.10p 87.90p 6803
22/05/2020 87.00p 88.81p 86.09p 87.90p 6803
21/05/2020 87.00p 89.04p 86.19p 87.90p 6151
20/05/2020 87.00p 89.80p 86.19p 87.90p 65400
19/05/2020 87.00p 89.21p 86.30p 86.30p 13232
18/05/2020 88.40p 89.52p 88.40p 89.10p 68766
15/05/2020 88.00p 89.10p 88.10p 89.10p 64734
14/05/2020 88.00p 88.90p 88.00p 88.90p 3683
13/05/2020 91.60p 89.40p 87.50p 89.40p 14197
12/05/2020 91.60p 93.53p 87.20p 88.50p 75323
11/05/2020 94.80p 94.80p 92.25p 93.20p 22089
08/05/2020 94.80p 94.80p 92.23p 93.50p 13869
07/05/2020 94.80p 94.80p 92.23p 93.50p 13869
06/05/2020 92.20p 93.86p 92.20p 93.50p 24763
05/05/2020 92.20p 93.89p 92.33p 93.50p 5709
04/05/2020 92.20p 94.15p 92.20p 92.90p 28430
01/05/2020 93.40p 96.64p 92.20p 93.50p 71753
30/04/2020 95.00p 96.00p 93.40p 95.20p 55642
29/04/2020 99.40p 99.40p 93.40p 95.20p 69270
28/04/2020 93.60p 95.99p 93.60p 95.70p 38347
27/04/2020 97.00p 98.00p 95.00p 96.20p 40200
24/04/2020 94.60p 97.90p 91.52p 95.40p 100793
23/04/2020 90.00p 92.40p 86.20p 92.40p 67942
22/04/2020 92.00p 93.00p 81.80p 86.60p 554438
21/04/2020 88.60p 91.10p 87.80p 91.10p 377392
20/04/2020 92.00p 94.69p 92.00p 93.10p 35038
17/04/2020 90.00p 93.94p 90.00p 91.40p 37364
16/04/2020 90.20p 91.00p 90.00p 90.90p 24279
15/04/2020 90.20p 93.88p 90.00p 92.30p 79744
14/04/2020 90.00p 94.90p 84.97p 92.10p 41001
09/04/2020 85.00p 90.00p 82.04p 88.10p 105493
08/04/2020 89.00p 89.00p 86.00p 87.50p 29986
07/04/2020 90.00p 90.00p 82.34p 86.80p 59744
06/04/2020 86.00p 90.00p 85.00p 87.20p 48124
03/04/2020 85.00p 88.00p 81.98p 86.10p 83665
02/04/2020 84.00p 86.80p 81.96p 84.40p 18845
01/04/2020 83.00p 86.00p 83.00p 83.60p 14425
31/03/2020 85.00p 86.00p 80.50p 86.00p 67424
30/03/2020 82.00p 84.18p 80.00p 82.25p 29432
27/03/2020 82.00p 85.00p 79.83p 82.75p 270063
26/03/2020 82.00p 82.50p 81.15p 82.50p 172302
25/03/2020 82.50p 83.00p 78.25p 81.50p 406432
24/03/2020 75.00p 83.00p 71.04p 80.50p 197868
23/03/2020 78.00p 78.00p 71.00p 73.00p 672225
20/03/2020 80.00p 85.00p 79.00p 82.50p 110758
19/03/2020 84.00p 88.44p 73.00p 75.00p 453779
18/03/2020 77.00p 77.00p 71.00p 74.50p 97202
17/03/2020 85.50p 96.36p 75.50p 81.25p 220213
16/03/2020 102.00p 102.00p 81.44p 87.25p 378136
13/03/2020 105.00p 109.00p 105.00p 106.50p 32303
12/03/2020 105.00p 105.00p 99.27p 102.50p 98992
11/03/2020 110.00p 110.00p 106.00p 108.00p 68196
10/03/2020 108.00p 109.60p 104.50p 108.00p 71044
09/03/2020 104.00p 104.90p 96.00p 104.00p 201348
06/03/2020 106.00p 107.50p 106.00p 107.50p 49712
05/03/2020 111.00p 111.12p 108.00p 110.50p 75702
04/03/2020 112.00p 113.70p 111.10p 113.50p 46427
03/03/2020 112.00p 115.00p 111.00p 113.50p 76619
02/03/2020 109.00p 112.00p 107.00p 109.00p 66293
28/02/2020 108.00p 108.76p 103.00p 107.00p 399827
27/02/2020 111.00p 111.25p 105.10p 107.50p 238938
26/02/2020 120.00p 124.00p 108.08p 115.00p 380980
25/02/2020 121.00p 124.00p 121.00p 124.00p 33197
24/02/2020 127.00p 128.00p 120.25p 122.00p 175514
21/02/2020 128.00p 128.50p 127.25p 128.50p 7060
20/02/2020 128.00p 128.50p 127.25p 128.50p 300
19/02/2020 128.00p 128.90p 127.25p 128.50p 15626
18/02/2020 128.00p 130.40p 127.20p 128.50p 46231
17/02/2020 130.00p 132.00p 129.00p 130.50p 55922
14/02/2020 130.00p 131.50p 129.25p 131.50p 48833
13/02/2020 130.00p 131.40p 127.90p 128.50p 57843
12/02/2020 130.00p 131.50p 129.30p 131.50p 12185
11/02/2020 128.00p 129.50p 127.88p 128.50p 10656
10/02/2020 128.00p 129.55p 127.00p 128.50p 72230
07/02/2020 131.00p 131.00p 129.00p 130.50p 52111
06/02/2020 134.00p 132.50p 132.00p 132.50p 0
05/02/2020 134.00p 133.40p 131.06p 132.00p 2826
04/02/2020 134.00p 134.00p 131.06p 132.00p 8747
03/02/2020 130.00p 134.00p 130.00p 132.00p 16082
31/01/2020 135.00p 135.00p 131.52p 132.50p 22540
30/01/2020 130.00p 136.50p 130.00p 132.50p 140151
29/01/2020 125.00p 129.00p 125.00p 127.50p 3137
28/01/2020 129.00p 130.40p 127.00p 127.50p 58234
27/01/2020 131.00p 131.00p 128.10p 129.00p 15634
24/01/2020 132.00p 132.00p 129.00p 130.00p 37997
23/01/2020 130.00p 131.70p 127.80p 129.50p 87486
22/01/2020 131.00p 131.70p 129.65p 130.50p 4281
21/01/2020 129.00p 131.75p 129.60p 131.00p 24303
20/01/2020 129.00p 132.00p 129.00p 130.00p 48966
17/01/2020 129.00p 131.80p 127.50p 130.00p 48796
16/01/2020 127.00p 127.50p 125.24p 126.00p 94017
15/01/2020 123.00p 125.90p 120.00p 124.50p 72444
14/01/2020 123.00p 127.00p 118.25p 122.00p 232232
13/01/2020 126.00p 127.00p 123.00p 127.00p 68570
10/01/2020 125.00p 125.24p 117.00p 124.50p 256765
09/01/2020 126.00p 129.50p 125.00p 127.00p 68827
08/01/2020 127.00p 128.80p 126.04p 128.00p 15187
07/01/2020 128.00p 128.00p 126.33p 127.00p 14609
06/01/2020 128.00p 129.31p 125.01p 127.50p 156524
03/01/2020 136.00p 136.00p 127.00p 129.00p 180100
02/01/2020 135.00p 138.00p 134.04p 135.00p 104235
31/12/2019 135.00p 140.00p 132.00p 137.00p 78840
30/12/2019 133.00p 133.88p 130.06p 133.00p 15239
27/12/2019 127.00p 134.00p 127.00p 132.50p 144874
24/12/2019 127.00p 127.00p 126.50p 126.50p 0
23/12/2019 127.00p 127.98p 126.42p 127.00p 33019
20/12/2019 129.00p 127.98p 126.85p 127.00p 11422
19/12/2019 129.00p 129.55p 127.84p 128.00p 44088
18/12/2019 127.00p 129.00p 126.10p 127.50p 49303
17/12/2019 130.00p 133.00p 127.00p 128.00p 40588
16/12/2019 128.00p 132.75p 126.45p 131.50p 206556
13/12/2019 123.00p 129.50p 123.00p 125.50p 293161
12/12/2019 121.00p 122.90p 118.00p 122.00p 27590
11/12/2019 119.00p 120.90p 118.00p 120.50p 41742
10/12/2019 121.00p 121.00p 118.10p 119.50p 71074
09/12/2019 119.00p 122.97p 120.20p 121.50p 48484
06/12/2019 119.00p 121.90p 118.99p 120.00p 86968
05/12/2019 118.00p 120.25p 118.45p 119.50p 44598
04/12/2019 118.00p 121.25p 117.25p 120.00p 171600
03/12/2019 119.00p 120.00p 117.15p 119.00p 133824
02/12/2019 116.00p 122.25p 115.00p 119.00p 320585
29/11/2019 115.00p 117.00p 115.00p 116.00p 92192
28/11/2019 113.00p 120.50p 113.00p 116.50p 274824
27/11/2019 111.00p 114.00p 110.22p 113.50p 69164
26/11/2019 107.00p 112.00p 103.32p 110.00p 205810
25/11/2019 108.00p 110.00p 107.30p 108.50p 31678
22/11/2019 108.00p 108.50p 108.00p 108.50p 17564
21/11/2019 110.00p 110.50p 109.04p 110.50p 89575
20/11/2019 108.00p 111.50p 108.00p 111.50p 54884
19/11/2019 108.00p 109.01p 106.61p 108.50p 44662
18/11/2019 108.00p 108.26p 106.51p 107.00p 28030
15/11/2019 106.00p 113.00p 105.36p 109.00p 255041
14/11/2019 105.00p 105.00p 103.61p 105.00p 48649
13/11/2019 102.00p 104.00p 100.74p 102.00p 56438
12/11/2019 102.00p 103.50p 102.00p 102.00p 9757
11/11/2019 103.00p 104.00p 101.15p 102.50p 34617
08/11/2019 102.00p 102.79p 101.04p 102.00p 25016
07/11/2019 101.00p 102.20p 100.99p 101.50p 59027
06/11/2019 99.00p 101.00p 99.00p 100.50p 33109
05/11/2019 99.65p 100.75p 99.60p 100.00p 31960
04/11/2019 101.00p 101.22p 99.00p 100.75p 13896
01/11/2019 101.00p 102.00p 99.55p 100.50p 24102
31/10/2019 102.00p 102.00p 100.50p 100.50p 6700
30/10/2019 100.89p 100.89p 100.50p 100.50p 9250
29/10/2019 100.89p 100.89p 100.50p 100.50p 6931
28/10/2019 99.00p 100.89p 99.00p 100.00p 18507
25/10/2019 99.45p 100.89p 99.45p 100.50p 12977
24/10/2019 99.00p 100.10p 99.00p 100.00p 5806
23/10/2019 100.89p 100.89p 99.51p 100.00p 27296
22/10/2019 102.00p 102.00p 101.00p 101.00p 10000
21/10/2019 101.10p 101.25p 99.51p 100.50p 19809
18/10/2019 105.00p 106.50p 100.00p 100.50p 60872
17/10/2019 99.00p 106.00p 98.12p 105.00p 131111
16/10/2019 98.50p 98.87p 97.25p 97.25p 55159
15/10/2019 98.92p 98.92p 97.58p 98.25p 18513
14/10/2019 97.50p 98.50p 96.25p 97.75p 88500
11/10/2019 92.00p 95.50p 91.33p 95.25p 74048
10/10/2019 92.00p 92.41p 90.32p 91.00p 54557
09/10/2019 94.00p 94.50p 92.15p 93.50p 27897
08/10/2019 94.00p 98.09p 93.00p 93.50p 103823
07/10/2019 97.00p 98.95p 95.60p 95.75p 28472
04/10/2019 97.00p 99.35p 97.00p 98.50p 24868
03/10/2019 97.50p 99.40p 97.00p 97.50p 37160
02/10/2019 98.00p 98.75p 97.97p 98.75p 34367
01/10/2019 97.00p 99.40p 97.00p 99.00p 71897
30/09/2019 98.00p 98.00p 97.06p 97.50p 8299
27/09/2019 97.11p 98.00p 97.00p 98.00p 19336
26/09/2019 96.49p 98.00p 96.15p 97.50p 47168
25/09/2019 98.00p 98.00p 97.25p 97.25p 5000
24/09/2019 97.50p 99.20p 96.55p 98.50p 47843
23/09/2019 99.50p 99.53p 98.08p 98.75p 23635
20/09/2019 99.00p 99.50p 97.25p 98.75p 11189
19/09/2019 96.50p 99.48p 96.35p 98.25p 51442
18/09/2019 96.00p 96.40p 95.38p 96.00p 79570
17/09/2019 97.00p 98.22p 94.20p 95.00p 141241
16/09/2019 98.00p 98.72p 97.25p 97.25p 35569
13/09/2019 97.50p 99.96p 97.00p 98.75p 25260
12/09/2019 99.00p 99.47p 97.10p 99.00p 28812
11/09/2019 99.00p 101.38p 97.00p 100.00p 50855
10/09/2019 102.00p 102.95p 97.90p 100.75p 244996
09/09/2019 103.00p 104.89p 102.50p 102.50p 48423
06/09/2019 107.00p 107.83p 102.77p 104.50p 129503
05/09/2019 108.00p 109.60p 107.14p 108.50p 16537
04/09/2019 109.00p 111.22p 108.00p 110.00p 100968
03/09/2019 109.00p 109.89p 108.00p 109.00p 35009
02/09/2019 108.53p 110.78p 108.53p 109.00p 16201
30/08/2019 110.00p 110.22p 108.60p 109.50p 53119
29/08/2019 110.00p 110.00p 108.64p 109.00p 4041
28/08/2019 110.00p 111.76p 108.50p 108.50p 47345
27/08/2019 110.76p 112.84p 110.76p 112.00p 25303
23/08/2019 110.72p 113.30p 110.72p 112.50p 12303

*Close Price adjusted for both dividends and splits