Tclarke (CTO) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
22/08/2019 111.00p 113.30p 111.00p 111.00p 36311
21/08/2019 111.28p 112.84p 110.51p 111.00p 35384
20/08/2019 111.28p 113.56p 110.64p 111.00p 13820
19/08/2019 112.65p 112.65p 111.61p 112.00p 19012
16/08/2019 115.00p 115.00p 111.00p 112.50p 21963
15/08/2019 112.00p 113.78p 110.00p 112.00p 31380
14/08/2019 114.00p 117.56p 113.00p 114.00p 39541
13/08/2019 116.00p 119.00p 112.61p 116.00p 38157
12/08/2019 110.00p 117.00p 106.00p 117.00p 239711
09/08/2019 106.00p 109.00p 105.00p 108.00p 132650
08/08/2019 105.00p 106.49p 105.00p 106.00p 173502
07/08/2019 106.00p 106.70p 104.51p 106.00p 136063
06/08/2019 106.00p 106.90p 104.60p 106.00p 108674
05/08/2019 107.00p 110.00p 105.51p 108.00p 447831
02/08/2019 109.00p 111.40p 108.00p 109.50p 542812
01/08/2019 118.00p 118.25p 87.95p 110.00p 1209338
31/07/2019 120.00p 120.00p 115.00p 117.00p 56473
30/07/2019 116.00p 118.70p 116.00p 118.00p 43741
29/07/2019 119.00p 120.29p 115.61p 117.50p 91698
26/07/2019 117.00p 119.50p 115.75p 119.00p 26272
25/07/2019 119.00p 119.20p 117.50p 117.50p 2630
24/07/2019 119.15p 120.50p 119.15p 120.50p 9266
23/07/2019 119.00p 120.50p 119.00p 120.50p 20231
22/07/2019 120.00p 120.50p 118.99p 120.50p 18387
19/07/2019 117.00p 119.00p 117.00p 118.00p 27655
18/07/2019 119.00p 120.80p 118.00p 119.50p 118081
17/07/2019 119.00p 120.00p 116.50p 118.50p 45985
16/07/2019 120.00p 120.00p 117.00p 118.00p 53111
15/07/2019 117.75p 118.90p 117.10p 118.00p 19128
12/07/2019 118.00p 119.59p 117.15p 118.50p 20840
11/07/2019 118.00p 119.76p 118.00p 119.00p 41340
10/07/2019 118.00p 119.80p 118.00p 119.00p 33758
09/07/2019 118.00p 120.80p 118.00p 119.50p 52913
08/07/2019 122.00p 122.00p 118.95p 120.50p 105116
05/07/2019 121.90p 121.90p 120.10p 121.00p 40658
04/07/2019 120.00p 122.00p 119.00p 122.00p 45843
03/07/2019 120.00p 122.00p 118.50p 120.00p 103493
02/07/2019 120.00p 121.17p 118.10p 119.00p 68740
01/07/2019 120.00p 122.00p 119.45p 121.00p 214385
28/06/2019 120.50p 120.50p 118.35p 119.50p 40932
27/06/2019 120.50p 120.50p 118.30p 119.50p 32801
26/06/2019 119.00p 120.70p 118.30p 119.50p 19682
25/06/2019 120.00p 121.00p 118.00p 118.00p 170453
24/06/2019 119.00p 124.00p 118.50p 122.00p 152348
21/06/2019 117.00p 117.00p 114.40p 116.00p 7182
20/06/2019 116.99p 118.00p 114.50p 114.50p 4400
19/06/2019 120.00p 120.00p 113.20p 116.50p 36419
18/06/2019 115.00p 116.00p 113.00p 116.00p 60904
17/06/2019 115.00p 117.56p 114.13p 114.50p 106697
14/06/2019 117.00p 117.44p 115.65p 117.00p 50043
13/06/2019 118.22p 118.96p 116.00p 116.00p 30444
12/06/2019 117.04p 118.22p 116.08p 118.00p 77381
11/06/2019 118.00p 118.01p 116.10p 117.00p 59440
10/06/2019 119.00p 119.00p 113.24p 115.00p 97145
07/06/2019 121.00p 123.76p 113.00p 118.50p 796662
06/06/2019 125.00p 134.50p 118.10p 122.50p 148663
05/06/2019 126.00p 129.70p 117.08p 124.50p 210974
04/06/2019 133.00p 135.56p 110.00p 126.50p 442139
03/06/2019 132.00p 133.80p 128.60p 133.00p 132499
31/05/2019 133.00p 135.96p 133.00p 134.50p 71855
30/05/2019 134.00p 136.00p 131.78p 135.00p 138506
29/05/2019 134.00p 135.95p 131.04p 132.00p 108343
28/05/2019 140.00p 141.70p 133.00p 134.50p 228866
24/05/2019 132.00p 140.00p 132.00p 140.00p 208286
23/05/2019 135.00p 135.00p 130.78p 131.50p 90104
22/05/2019 133.00p 137.00p 132.15p 135.50p 74772
21/05/2019 132.00p 134.29p 129.30p 132.50p 77888
20/05/2019 131.50p 131.50p 129.25p 130.00p 8373
17/05/2019 132.00p 132.00p 129.20p 131.00p 114021
16/05/2019 128.00p 132.00p 127.44p 131.50p 232993
15/05/2019 126.00p 127.03p 125.85p 126.00p 57762
14/05/2019 124.00p 125.85p 123.40p 124.00p 53942
13/05/2019 125.00p 126.70p 124.00p 125.50p 55812
10/05/2019 132.00p 132.85p 127.30p 128.00p 255320
09/05/2019 130.00p 130.00p 128.50p 128.50p 12977
08/05/2019 132.00p 132.00p 127.00p 129.50p 69182
07/05/2019 123.00p 131.50p 123.00p 129.50p 57408
03/05/2019 129.00p 130.49p 125.20p 129.00p 91942
02/05/2019 130.00p 130.49p 129.30p 130.00p 13119
01/05/2019 130.75p 130.75p 127.75p 129.50p 35094
30/04/2019 130.40p 130.40p 127.55p 128.50p 52559
29/04/2019 128.00p 131.37p 126.00p 128.50p 65267
26/04/2019 127.00p 127.85p 122.51p 126.50p 37409
25/04/2019 128.00p 129.00p 121.34p 125.00p 208121
24/04/2019 131.00p 132.00p 129.55p 130.00p 59628
23/04/2019 129.00p 131.50p 127.55p 131.50p 239040
18/04/2019 128.35p 129.49p 127.51p 128.00p 39030
17/04/2019 129.00p 132.40p 127.52p 130.50p 62390
16/04/2019 128.00p 129.80p 127.52p 128.00p 90023
15/04/2019 125.00p 132.33p 125.00p 129.00p 204876
12/04/2019 124.00p 127.19p 123.38p 125.50p 81203
11/04/2019 126.00p 127.70p 124.15p 124.50p 23199
10/04/2019 126.80p 127.70p 126.00p 126.00p 10872
09/04/2019 128.00p 128.00p 124.15p 125.00p 22139
08/04/2019 123.00p 127.90p 123.00p 124.50p 105497
05/04/2019 128.00p 128.00p 124.51p 126.00p 46357
04/04/2019 130.00p 130.00p 124.00p 125.00p 78180
03/04/2019 126.00p 130.00p 125.00p 126.00p 136326
02/04/2019 127.00p 130.00p 125.55p 127.50p 184408
01/04/2019 123.00p 127.00p 120.00p 126.00p 330495
29/03/2019 119.50p 122.50p 119.00p 120.25p 155180
28/03/2019 114.00p 121.50p 112.87p 118.00p 314392
27/03/2019 111.00p 115.50p 109.00p 113.75p 197153
26/03/2019 112.00p 113.90p 109.00p 111.25p 175570
25/03/2019 109.50p 109.50p 105.20p 107.75p 54851
22/03/2019 110.00p 113.50p 105.20p 107.50p 144362
21/03/2019 111.50p 112.00p 108.50p 109.25p 52865
20/03/2019 110.00p 111.00p 107.40p 110.00p 125930
19/03/2019 110.00p 110.50p 107.00p 108.50p 97665
18/03/2019 108.50p 109.25p 106.50p 108.25p 65351
15/03/2019 109.50p 109.50p 107.00p 107.00p 48205
14/03/2019 107.50p 108.90p 107.00p 107.75p 63030
13/03/2019 106.00p 108.90p 106.00p 107.50p 49019
12/03/2019 108.50p 109.07p 106.00p 107.50p 35726
11/03/2019 108.50p 110.05p 108.00p 109.25p 62247
08/03/2019 105.00p 109.50p 102.40p 109.25p 99598
07/03/2019 106.50p 106.61p 103.00p 103.75p 30023
06/03/2019 104.00p 106.92p 103.00p 106.25p 217702
05/03/2019 102.50p 102.75p 99.74p 102.25p 95505
04/03/2019 102.50p 104.00p 102.50p 103.50p 29001
01/03/2019 105.00p 105.00p 103.00p 105.00p 29161
28/02/2019 105.00p 106.06p 102.50p 104.50p 32472
27/02/2019 105.50p 107.00p 104.81p 105.75p 32805
26/02/2019 108.00p 109.25p 102.00p 107.00p 165288
25/02/2019 108.50p 109.70p 108.12p 109.00p 29845
22/02/2019 110.43p 110.43p 108.50p 108.50p 42397
21/02/2019 108.50p 109.50p 108.50p 109.50p 9859
20/02/2019 108.00p 110.50p 107.95p 109.00p 57132
19/02/2019 110.50p 110.80p 107.80p 108.50p 66017
18/02/2019 111.00p 113.00p 110.00p 111.00p 112305
15/02/2019 113.00p 113.51p 110.50p 112.00p 67222
14/02/2019 118.00p 118.00p 113.50p 113.50p 171278
13/02/2019 115.00p 119.13p 115.00p 116.00p 131000
12/02/2019 117.00p 119.50p 113.50p 114.00p 165748
11/02/2019 112.00p 117.00p 109.25p 113.75p 294791
08/02/2019 109.00p 112.00p 107.10p 109.75p 163577
07/02/2019 108.00p 111.68p 107.21p 108.50p 44490
06/02/2019 108.00p 112.00p 107.55p 110.25p 98998
05/02/2019 101.00p 110.13p 98.42p 108.00p 353903
04/02/2019 101.50p 101.50p 96.85p 98.40p 118948
01/02/2019 98.80p 99.75p 97.60p 98.35p 91981
31/01/2019 98.00p 102.00p 94.21p 96.90p 293566
30/01/2019 94.40p 99.71p 94.18p 97.00p 155611
29/01/2019 94.50p 94.50p 93.10p 93.10p 7029
28/01/2019 94.00p 94.50p 92.59p 93.00p 9650
25/01/2019 91.80p 92.90p 91.80p 92.90p 43429
24/01/2019 94.00p 94.61p 92.90p 92.90p 13714
23/01/2019 94.80p 95.00p 92.00p 92.80p 43012
22/01/2019 93.60p 95.01p 93.04p 93.50p 57940
21/01/2019 94.80p 95.00p 92.20p 93.00p 73735
18/01/2019 91.20p 93.96p 90.00p 93.50p 96511
17/01/2019 91.04p 91.93p 91.04p 91.50p 5067
16/01/2019 92.60p 94.60p 90.20p 92.60p 75800
15/01/2019 91.20p 94.27p 90.93p 92.80p 94390
14/01/2019 88.51p 90.40p 88.51p 89.80p 23485
11/01/2019 89.35p 90.60p 89.29p 90.60p 16121
10/01/2019 89.20p 90.40p 87.20p 90.00p 45719
09/01/2019 89.00p 91.20p 89.00p 90.10p 28549
08/01/2019 87.00p 89.80p 86.80p 88.60p 99129
07/01/2019 87.40p 87.40p 86.90p 86.90p 5900
04/01/2019 87.38p 87.38p 86.54p 87.00p 10879
03/01/2019 87.60p 87.70p 87.60p 87.60p 11432
02/01/2019 86.60p 88.80p 86.40p 87.60p 66662
31/12/2018 85.82p 88.44p 84.66p 87.00p 19746
28/12/2018 87.00p 87.15p 84.20p 84.90p 110139
27/12/2018 87.85p 87.85p 87.40p 87.40p 7682
24/12/2018 87.50p 87.85p 87.10p 87.50p 10847
21/12/2018 87.40p 87.60p 86.90p 86.90p 115691
20/12/2018 88.25p 89.00p 88.25p 89.00p 6750
19/12/2018 87.76p 89.56p 87.76p 89.40p 2870
18/12/2018 88.00p 88.80p 87.61p 87.70p 74457
17/12/2018 89.20p 89.20p 88.02p 88.20p 35925
14/12/2018 88.50p 88.79p 88.10p 88.10p 158677
13/12/2018 91.00p 91.00p 87.96p 88.50p 48322
12/12/2018 92.00p 92.00p 90.00p 90.00p 52534
11/12/2018 88.60p 90.80p 88.00p 90.30p 103460
10/12/2018 94.00p 94.00p 89.00p 89.00p 127783
07/12/2018 87.00p 93.00p 86.20p 92.10p 171916
06/12/2018 88.00p 88.00p 87.50p 87.50p 17250
05/12/2018 89.60p 90.52p 88.20p 89.00p 24046
04/12/2018 89.80p 90.00p 88.52p 89.60p 38400
03/12/2018 91.80p 91.80p 88.60p 88.60p 428245
30/11/2018 91.00p 91.30p 91.00p 91.30p 55630
29/11/2018 91.20p 93.50p 91.00p 91.50p 183890
28/11/2018 88.60p 93.60p 86.40p 93.60p 207583
27/11/2018 87.40p 91.91p 87.40p 88.90p 253539
26/11/2018 84.60p 85.70p 84.00p 85.70p 40633
23/11/2018 84.00p 84.60p 84.00p 84.30p 104957
22/11/2018 84.00p 84.60p 84.00p 84.30p 12217
21/11/2018 84.60p 84.60p 82.51p 83.10p 67051
20/11/2018 84.00p 84.40p 84.00p 84.40p 20146
19/11/2018 84.00p 84.40p 84.00p 84.40p 77784
16/11/2018 83.46p 85.00p 83.10p 83.90p 22128
15/11/2018 83.20p 85.42p 83.20p 84.10p 19669
14/11/2018 84.10p 85.00p 83.60p 84.20p 27099
13/11/2018 82.40p 86.62p 82.17p 84.00p 108141
12/11/2018 82.20p 82.40p 81.00p 81.40p 31421
09/11/2018 82.00p 82.00p 80.86p 81.20p 15121
08/11/2018 80.86p 82.00p 80.51p 81.30p 21601
07/11/2018 80.52p 82.38p 80.52p 81.40p 2797

*Close Price adjusted for both dividends and splits