Tclarke (CTO) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
07/11/2018 80.52p 82.38p 80.52p 81.40p 2797
06/11/2018 80.72p 81.10p 80.72p 81.10p 3000
05/11/2018 81.60p 83.40p 81.60p 82.40p 41650
02/11/2018 81.26p 81.60p 79.50p 80.10p 8213
01/11/2018 80.00p 81.00p 80.00p 80.90p 22000
31/10/2018 79.80p 79.84p 79.30p 79.30p 47407
30/10/2018 79.12p 79.80p 79.12p 79.80p 6000
29/10/2018 79.00p 79.20p 79.00p 79.20p 12544
26/10/2018 78.40p 79.20p 78.40p 79.20p 58151
25/10/2018 79.00p 80.30p 79.40p 79.40p 0
24/10/2018 79.00p 80.30p 79.00p 80.30p 143364
23/10/2018 80.00p 80.50p 80.00p 80.50p 56985
22/10/2018 81.80p 81.80p 80.60p 80.60p 13770
19/10/2018 82.00p 82.00p 81.31p 81.40p 20226
18/10/2018 81.31p 81.50p 81.31p 81.50p 35970
17/10/2018 80.00p 82.56p 80.00p 80.60p 129411
16/10/2018 80.21p 82.00p 80.21p 80.40p 16622
15/10/2018 81.20p 81.20p 80.21p 81.20p 16279
12/10/2018 79.00p 82.80p 78.74p 81.90p 60928
11/10/2018 79.00p 79.25p 78.80p 78.80p 33444
10/10/2018 79.00p 80.97p 79.00p 79.40p 51714
09/10/2018 80.00p 81.80p 78.00p 78.80p 45593
08/10/2018 80.80p 81.80p 80.40p 80.40p 36662
05/10/2018 81.20p 82.00p 81.20p 81.30p 126555
04/10/2018 81.40p 81.50p 81.40p 81.50p 22179
03/10/2018 81.44p 81.60p 81.40p 81.40p 28600
02/10/2018 81.50p 81.60p 81.50p 81.60p 20321
01/10/2018 81.20p 81.60p 81.20p 81.60p 1868
28/09/2018 81.50p 81.74p 81.50p 81.60p 20827
27/09/2018 81.60p 81.72p 81.48p 81.60p 58500
26/09/2018 81.72p 81.80p 81.68p 81.80p 5675
25/09/2018 81.60p 82.80p 81.60p 82.80p 78905
24/09/2018 82.20p 82.61p 82.00p 82.10p 67399
21/09/2018 84.00p 84.00p 82.20p 83.30p 18958
20/09/2018 83.79p 84.00p 83.10p 83.10p 4134
19/09/2018 82.20p 83.80p 82.20p 83.30p 20650
18/09/2018 82.20p 83.80p 82.00p 83.00p 331148
17/09/2018 83.40p 83.40p 82.28p 83.10p 4265
14/09/2018 82.20p 83.70p 82.00p 82.20p 17740
13/09/2018 82.95p 83.70p 82.95p 83.20p 4080
12/09/2018 83.00p 83.00p 82.20p 82.50p 31233
11/09/2018 82.00p 82.70p 82.00p 82.70p 2619
10/09/2018 83.75p 83.90p 83.70p 83.70p 8190
07/09/2018 83.70p 84.56p 83.40p 83.40p 24799
06/09/2018 83.20p 84.20p 83.20p 84.20p 20889
05/09/2018 85.50p 85.50p 84.60p 84.60p 140
04/09/2018 83.65p 85.29p 83.65p 84.50p 3963
03/09/2018 85.80p 86.20p 83.75p 84.70p 62179
31/08/2018 83.80p 85.08p 83.60p 84.90p 60751
30/08/2018 85.40p 85.40p 85.00p 85.00p 1000
29/08/2018 83.80p 85.00p 83.35p 85.00p 25127
28/08/2018 84.00p 86.00p 83.55p 84.70p 57884
24/08/2018 84.43p 84.70p 84.43p 84.70p 4214
23/08/2018 84.43p 86.00p 84.43p 84.70p 20304
22/08/2018 85.24p 85.24p 84.20p 84.40p 10288
21/08/2018 84.43p 85.76p 84.10p 84.40p 16183
20/08/2018 85.70p 85.70p 84.01p 84.10p 2082
17/08/2018 85.00p 86.00p 84.70p 85.80p 78563
16/08/2018 83.00p 85.80p 82.40p 84.20p 82146
15/08/2018 87.00p 87.00p 83.20p 85.30p 38763
14/08/2018 86.00p 86.00p 85.60p 85.60p 8868
13/08/2018 88.80p 88.80p 85.50p 85.50p 21741
10/08/2018 89.80p 90.00p 85.21p 88.30p 59366
09/08/2018 85.68p 87.81p 85.10p 86.10p 61886
08/08/2018 86.90p 86.90p 86.10p 86.10p 15000
07/08/2018 87.80p 87.80p 84.00p 86.40p 161702
06/08/2018 83.80p 85.75p 83.10p 83.70p 100541
03/08/2018 82.80p 83.50p 81.50p 83.50p 64319
02/08/2018 82.50p 82.50p 81.80p 81.80p 26749
01/08/2018 82.00p 82.50p 81.40p 82.00p 18945
31/07/2018 82.50p 82.50p 81.30p 81.30p 37191
30/07/2018 82.00p 82.90p 82.00p 82.90p 60819
27/07/2018 82.80p 82.80p 82.00p 82.00p 45431
26/07/2018 82.20p 83.30p 82.10p 82.10p 386480
25/07/2018 81.80p 83.00p 81.20p 81.20p 585724
24/07/2018 81.60p 82.44p 80.50p 80.50p 29595
23/07/2018 82.00p 82.30p 81.50p 82.30p 17598
20/07/2018 81.00p 82.10p 81.00p 82.10p 42651
19/07/2018 81.00p 81.30p 80.70p 81.30p 439076
18/07/2018 81.20p 81.50p 81.00p 81.00p 121978
17/07/2018 81.00p 81.20p 81.00p 81.00p 29148
16/07/2018 80.10p 80.20p 80.10p 80.20p 6370
13/07/2018 80.10p 81.00p 80.10p 80.90p 16070
12/07/2018 79.60p 80.30p 79.60p 80.30p 1158
11/07/2018 80.80p 81.00p 80.10p 80.10p 15467
10/07/2018 81.09p 81.09p 80.55p 80.60p 41169
09/07/2018 80.51p 81.17p 80.51p 80.70p 20092
06/07/2018 81.20p 81.20p 80.48p 80.80p 21000
05/07/2018 80.70p 81.49p 80.70p 81.10p 80839
04/07/2018 80.60p 81.00p 80.20p 80.20p 439869
03/07/2018 80.50p 81.50p 80.10p 81.50p 213756
02/07/2018 80.60p 82.20p 80.00p 82.20p 319372
29/06/2018 82.75p 82.75p 80.95p 81.00p 60519
28/06/2018 82.00p 82.80p 81.00p 82.00p 318212
27/06/2018 82.40p 83.00p 81.50p 81.50p 56348
26/06/2018 83.44p 83.44p 81.40p 81.40p 10124
25/06/2018 85.00p 85.00p 77.00p 81.00p 283019
22/06/2018 80.20p 83.00p 80.20p 83.00p 24150
21/06/2018 81.80p 83.00p 81.10p 82.60p 77240
20/06/2018 82.20p 83.50p 80.84p 83.50p 36144
19/06/2018 81.80p 82.60p 80.00p 81.40p 39022
18/06/2018 82.25p 83.00p 81.69p 83.00p 2360
15/06/2018 82.00p 84.00p 79.20p 83.00p 72596
14/06/2018 84.00p 84.00p 82.83p 82.90p 2910
13/06/2018 85.00p 85.00p 82.60p 82.60p 116814
12/06/2018 84.00p 84.00p 78.80p 83.00p 201101
11/06/2018 84.00p 85.50p 83.50p 84.20p 13694
08/06/2018 85.80p 85.80p 83.70p 83.70p 124128
07/06/2018 87.00p 87.00p 85.20p 85.20p 24489
06/06/2018 86.80p 87.90p 86.20p 87.90p 42112
05/06/2018 86.01p 87.90p 85.01p 87.90p 26125
04/06/2018 86.60p 89.80p 86.00p 87.10p 55593
01/06/2018 84.00p 87.50p 83.75p 87.50p 17500
31/05/2018 84.40p 85.10p 84.40p 85.10p 15000
30/05/2018 86.00p 86.70p 85.30p 85.40p 33660
29/05/2018 88.00p 88.00p 85.10p 85.10p 232481
25/05/2018 87.40p 88.30p 87.40p 87.80p 81456
24/05/2018 86.80p 88.60p 86.76p 87.90p 127699
23/05/2018 87.11p 87.49p 86.70p 87.30p 43684
22/05/2018 87.00p 87.90p 86.60p 87.30p 53730
21/05/2018 84.40p 89.49p 84.40p 87.80p 266549
18/05/2018 83.00p 86.73p 83.00p 85.60p 267487
17/05/2018 80.70p 80.90p 80.65p 80.90p 12302
16/05/2018 80.70p 80.70p 80.00p 80.00p 1661
15/05/2018 78.70p 80.00p 78.70p 80.00p 30804
14/05/2018 79.80p 80.10p 78.25p 80.10p 57986
11/05/2018 79.00p 79.00p 78.67p 78.90p 25000
10/05/2018 78.65p 80.50p 78.65p 80.00p 12465
09/05/2018 78.60p 81.80p 78.00p 80.00p 71348
08/05/2018 80.00p 80.00p 78.80p 79.40p 13794
04/05/2018 78.60p 80.40p 78.60p 80.40p 57945
03/05/2018 80.90p 82.90p 80.90p 82.90p 3682
02/05/2018 80.00p 85.00p 79.15p 81.90p 39007
01/05/2018 80.00p 80.81p 78.00p 78.80p 22942
30/04/2018 78.80p 82.30p 78.60p 82.30p 4333
27/04/2018 80.20p 82.30p 78.60p 82.30p 21976
26/04/2018 81.00p 82.32p 80.81p 81.00p 11561
25/04/2018 85.80p 85.80p 80.81p 84.50p 29570
24/04/2018 80.40p 83.10p 80.40p 83.10p 1822
23/04/2018 84.00p 84.00p 80.20p 83.10p 69813
20/04/2018 82.10p 82.40p 80.62p 82.40p 5340
19/04/2018 83.80p 85.80p 80.20p 83.10p 75953
18/04/2018 83.50p 83.50p 81.30p 82.00p 9204
17/04/2018 81.22p 83.50p 81.22p 81.70p 14600
16/04/2018 81.22p 84.00p 81.22p 81.90p 1200
13/04/2018 81.00p 83.00p 79.40p 83.00p 21634
12/04/2018 81.51p 83.00p 81.51p 83.00p 3676
11/04/2018 81.20p 84.90p 81.20p 84.30p 9366
10/04/2018 81.60p 85.00p 81.60p 85.00p 10197
09/04/2018 82.10p 84.30p 81.70p 84.30p 14005
06/04/2018 82.80p 85.50p 82.10p 85.50p 31625
05/04/2018 83.00p 85.00p 82.10p 84.30p 27139
04/04/2018 82.10p 84.40p 82.10p 84.40p 26210
03/04/2018 83.00p 84.50p 82.05p 82.70p 74145
29/03/2018 82.31p 82.31p 82.30p 82.30p 12000
28/03/2018 82.60p 86.05p 82.40p 83.10p 70288
27/03/2018 85.00p 88.50p 82.58p 83.00p 166038
26/03/2018 78.47p 79.10p 78.47p 79.10p 14500
23/03/2018 79.20p 80.00p 78.00p 79.90p 139629
22/03/2018 80.90p 82.00p 80.04p 82.00p 15513
21/03/2018 82.42p 82.80p 79.30p 80.00p 45332
20/03/2018 82.00p 82.00p 80.39p 80.40p 14335
19/03/2018 86.00p 86.00p 82.00p 82.00p 19948
16/03/2018 80.00p 84.80p 79.72p 82.60p 82678
15/03/2018 78.20p 79.20p 78.70p 79.20p 0
14/03/2018 78.20p 79.50p 77.82p 78.70p 33543
13/03/2018 77.82p 78.60p 77.82p 78.60p 5967
12/03/2018 77.61p 78.70p 77.61p 78.70p 4961
09/03/2018 79.70p 79.70p 78.50p 78.50p 2236
08/03/2018 79.00p 80.00p 78.71p 79.30p 58957
07/03/2018 77.80p 79.75p 77.80p 78.90p 52332
06/03/2018 77.50p 77.50p 77.20p 77.20p 30000
05/03/2018 76.11p 77.30p 76.11p 77.20p 41009
02/03/2018 76.80p 77.70p 76.11p 77.70p 41310
01/03/2018 77.40p 77.70p 77.40p 77.70p 29293
28/02/2018 77.60p 78.10p 77.60p 78.10p 3601
27/02/2018 76.20p 78.10p 78.00p 78.10p 10000
26/02/2018 76.20p 78.80p 76.20p 78.00p 33664
23/02/2018 79.00p 79.00p 78.70p 78.70p 14082
22/02/2018 78.80p 79.50p 78.18p 78.60p 15993
21/02/2018 77.40p 79.36p 77.40p 78.70p 11888
20/02/2018 77.80p 78.00p 77.80p 77.80p 10000
19/02/2018 77.00p 77.48p 76.90p 76.90p 9517
16/02/2018 76.90p 77.00p 76.90p 77.00p 6774
15/02/2018 76.90p 76.90p 75.10p 76.50p 34500
14/02/2018 74.80p 76.40p 74.50p 76.40p 14581
13/02/2018 75.00p 76.49p 73.60p 73.60p 39482
12/02/2018 74.24p 76.54p 74.24p 76.00p 9432
09/02/2018 73.80p 76.00p 72.84p 76.00p 32134
08/02/2018 75.20p 77.48p 72.40p 74.10p 78174
07/02/2018 70.20p 76.90p 70.20p 76.60p 38382
06/02/2018 68.20p 75.12p 68.20p 73.00p 130779
05/02/2018 76.00p 77.88p 71.48p 76.90p 187701
02/02/2018 76.20p 79.49p 76.00p 78.80p 67890
01/02/2018 80.20p 80.50p 72.20p 80.50p 264973
31/01/2018 80.00p 83.40p 80.00p 83.40p 34239
30/01/2018 81.20p 83.80p 80.00p 81.50p 92408
29/01/2018 81.34p 85.00p 81.34p 85.00p 9352
26/01/2018 82.80p 83.99p 81.05p 82.50p 27413
25/01/2018 84.00p 84.20p 82.55p 83.90p 14000

*Close Price adjusted for both dividends and splits