Tclarke (CTO) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
24/01/2018 84.00p 86.45p 80.80p 85.00p 36574
23/01/2018 84.00p 85.00p 81.57p 85.00p 20966
22/01/2018 82.80p 83.70p 81.80p 81.80p 28647
19/01/2018 81.57p 83.70p 81.57p 83.70p 16863
18/01/2018 83.20p 83.50p 83.00p 83.50p 21378
17/01/2018 84.20p 86.80p 82.10p 82.90p 90886
16/01/2018 87.00p 87.00p 84.50p 86.30p 74021
15/01/2018 90.80p 91.94p 86.34p 87.10p 48391
12/01/2018 87.00p 90.00p 86.80p 89.50p 420904
11/01/2018 86.00p 87.00p 85.28p 85.50p 201463
10/01/2018 84.40p 85.40p 84.40p 84.70p 45156
09/01/2018 84.40p 86.69p 84.40p 85.40p 34178
08/01/2018 85.00p 90.00p 83.11p 85.70p 147400
05/01/2018 84.50p 84.50p 82.57p 83.10p 17145
04/01/2018 83.00p 84.70p 83.00p 83.50p 39850
03/01/2018 84.00p 86.00p 80.25p 82.00p 42688
02/01/2018 81.00p 86.80p 80.00p 86.50p 163456
29/12/2017 84.00p 84.00p 80.68p 81.38p 24974
28/12/2017 80.00p 83.73p 80.00p 82.50p 27369
27/12/2017 83.75p 86.00p 81.50p 81.50p 12584
22/12/2017 82.75p 82.75p 81.00p 81.00p 6003
21/12/2017 80.00p 85.00p 79.65p 84.25p 72601
20/12/2017 83.25p 86.60p 79.50p 79.50p 30728
19/12/2017 83.75p 83.75p 80.90p 83.00p 17598
18/12/2017 85.00p 86.38p 82.50p 84.38p 75612
15/12/2017 82.00p 85.00p 80.47p 83.50p 180924
14/12/2017 73.50p 81.30p 73.50p 78.50p 118849
13/12/2017 73.50p 73.50p 72.00p 73.50p 0
12/12/2017 73.50p 74.75p 71.25p 72.00p 24710
11/12/2017 75.90p 76.50p 73.00p 73.00p 10770
08/12/2017 73.25p 75.00p 71.00p 74.75p 203509
07/12/2017 73.25p 72.62p 72.62p 72.62p 0
06/12/2017 73.25p 73.90p 72.00p 72.62p 19300
05/12/2017 75.00p 75.00p 73.87p 73.87p 1090
04/12/2017 72.25p 73.90p 72.25p 73.50p 15576
01/12/2017 72.25p 74.50p 71.50p 74.12p 12057
30/11/2017 71.25p 72.38p 71.25p 72.38p 7771
29/11/2017 71.10p 72.13p 71.10p 72.13p 2000
28/11/2017 71.10p 74.90p 71.10p 72.00p 24107
27/11/2017 72.00p 75.00p 71.75p 73.00p 10532
24/11/2017 73.75p 73.75p 71.00p 71.13p 99045
23/11/2017 74.00p 76.00p 73.75p 73.75p 17928
22/11/2017 74.75p 76.00p 74.75p 76.00p 14002
21/11/2017 78.75p 78.75p 74.50p 76.50p 10429
20/11/2017 73.50p 77.90p 73.50p 76.00p 54559
17/11/2017 78.75p 79.00p 73.49p 77.25p 553600
16/11/2017 72.00p 73.40p 72.00p 73.12p 61548
15/11/2017 70.75p 74.00p 69.01p 74.00p 59831
14/11/2017 73.00p 74.34p 69.10p 70.50p 139753
13/11/2017 73.00p 74.87p 73.00p 74.87p 66821
10/11/2017 72.50p 75.38p 74.49p 75.38p 30537
09/11/2017 72.50p 74.60p 72.00p 72.50p 54698
08/11/2017 75.00p 74.70p 72.30p 74.25p 36683
07/11/2017 75.00p 76.13p 72.25p 76.13p 56054
06/11/2017 75.25p 77.25p 72.00p 77.25p 112180
03/11/2017 75.75p 77.25p 73.71p 77.25p 104674
02/11/2017 75.00p 76.75p 74.25p 76.75p 53352
01/11/2017 75.00p 77.50p 74.25p 77.50p 93300
31/10/2017 76.25p 77.50p 74.75p 77.50p 3000
30/10/2017 76.25p 76.55p 71.88p 75.00p 176152
27/10/2017 79.75p 78.50p 76.82p 78.13p 2093
26/10/2017 79.75p 79.75p 77.13p 77.13p 54039
25/10/2017 79.25p 81.00p 79.25p 81.00p 5008
24/10/2017 76.25p 82.00p 76.25p 82.00p 51322
23/10/2017 78.25p 79.49p 79.00p 79.00p 1825
20/10/2017 78.25p 79.30p 78.50p 79.00p 5000
19/10/2017 78.25p 79.00p 78.87p 79.00p 0
18/10/2017 78.25p 79.31p 78.87p 78.87p 400
17/10/2017 78.25p 79.50p 78.00p 78.87p 98497
16/10/2017 79.50p 79.50p 78.50p 79.50p 64270
13/10/2017 83.25p 82.88p 81.12p 81.12p 4108
12/10/2017 83.25p 83.25p 82.88p 82.88p 2000
11/10/2017 83.25p 84.00p 83.25p 83.25p 5568
10/10/2017 83.25p 84.00p 82.25p 84.00p 42920
09/10/2017 80.25p 82.25p 79.75p 82.25p 1322
06/10/2017 82.00p 84.13p 82.00p 82.00p 24234
05/10/2017 82.00p 85.00p 81.75p 84.13p 27013
04/10/2017 82.00p 82.00p 80.00p 81.25p 10266
03/10/2017 84.75p 85.25p 80.75p 80.75p 42795
02/10/2017 81.50p 81.50p 80.25p 80.25p 5335
29/09/2017 83.00p 81.00p 80.50p 81.00p 18000
28/09/2017 83.00p 80.50p 80.00p 80.50p 1085
27/09/2017 83.00p 80.37p 80.00p 80.00p 5442
26/09/2017 83.00p 80.62p 80.37p 80.37p 12434
25/09/2017 83.00p 81.00p 80.62p 80.62p 4417
22/09/2017 83.00p 83.00p 81.00p 81.00p 2000
21/09/2017 82.50p 83.50p 82.00p 82.00p 7586
20/09/2017 81.25p 85.25p 81.25p 82.63p 159297
19/09/2017 82.00p 82.00p 82.00p 82.00p 5954
18/09/2017 80.75p 82.38p 80.50p 82.38p 14604
15/09/2017 80.75p 80.75p 80.25p 80.50p 33727
14/09/2017 80.75p 82.00p 80.75p 82.00p 7229
13/09/2017 81.25p 83.50p 82.88p 82.88p 7296
12/09/2017 81.25p 83.50p 81.25p 83.50p 8754
11/09/2017 83.00p 83.00p 81.88p 81.88p 12689
08/09/2017 83.00p 83.00p 82.75p 83.00p 5000
07/09/2017 83.00p 83.00p 82.75p 82.75p 2110
06/09/2017 80.25p 80.25p 79.00p 79.00p 8922
05/09/2017 80.25p 80.50p 80.00p 80.50p 19097
04/09/2017 85.00p 84.25p 83.63p 83.63p 31098
01/09/2017 85.00p 85.00p 84.25p 84.25p 20500
31/08/2017 81.50p 83.00p 83.00p 83.00p 11085
30/08/2017 81.50p 83.00p 80.75p 83.00p 18958
29/08/2017 79.00p 83.00p 79.00p 80.75p 16185
25/08/2017 77.00p 79.00p 77.00p 78.00p 31858
24/08/2017 79.00p 79.00p 78.75p 78.75p 19308
23/08/2017 80.00p 80.00p 77.00p 77.75p 81573
22/08/2017 81.00p 81.00p 79.50p 80.50p 85546
21/08/2017 81.75p 82.75p 78.75p 80.25p 162932
18/08/2017 75.25p 76.63p 74.75p 76.63p 48486
17/08/2017 77.75p 77.75p 76.75p 77.00p 4235
16/08/2017 77.25p 79.00p 77.00p 77.00p 57351
15/08/2017 77.25p 79.00p 75.25p 79.00p 8689
14/08/2017 78.75p 80.75p 75.25p 75.25p 17433
11/08/2017 80.00p 80.00p 79.25p 79.25p 2862
10/08/2017 77.75p 79.50p 77.75p 78.50p 14398
09/08/2017 80.75p 81.00p 77.00p 77.00p 23786
08/08/2017 85.00p 85.00p 75.75p 79.50p 244599
07/08/2017 90.00p 90.75p 89.00p 90.00p 37653
04/08/2017 89.00p 89.00p 87.75p 88.00p 24280
03/08/2017 88.00p 90.00p 88.00p 89.50p 33511
02/08/2017 88.00p 89.13p 88.00p 89.13p 20758
01/08/2017 87.50p 90.88p 87.50p 90.88p 61905
31/07/2017 85.00p 87.25p 85.00p 86.62p 48253
28/07/2017 84.75p 84.75p 84.25p 84.25p 639
27/07/2017 83.75p 84.13p 84.00p 84.00p 30230
26/07/2017 83.75p 84.13p 83.75p 84.13p 4000
25/07/2017 83.00p 84.25p 83.00p 84.25p 26000
24/07/2017 84.00p 84.00p 82.88p 82.88p 10000
21/07/2017 85.00p 85.25p 84.88p 84.88p 23261
20/07/2017 84.75p 84.75p 84.50p 84.50p 19260
19/07/2017 84.75p 85.62p 84.63p 84.63p 16600
18/07/2017 84.75p 85.62p 84.75p 85.62p 23126
17/07/2017 85.00p 85.00p 83.88p 83.88p 26962
14/07/2017 82.00p 84.13p 82.00p 84.13p 6265
13/07/2017 84.00p 83.38p 82.88p 83.38p 0
12/07/2017 84.00p 84.00p 82.88p 82.88p 10586
11/07/2017 80.00p 82.88p 80.00p 82.88p 20000
10/07/2017 82.50p 82.50p 82.38p 82.50p 8000
07/07/2017 82.50p 82.50p 82.38p 82.38p 25000
06/07/2017 81.75p 82.50p 81.75p 82.38p 66610
05/07/2017 82.00p 83.00p 82.00p 82.63p 16137
04/07/2017 81.25p 83.75p 81.25p 83.75p 10901
03/07/2017 82.75p 83.88p 82.75p 83.88p 13812
30/06/2017 86.75p 84.88p 84.25p 84.88p 12430
29/06/2017 86.75p 86.75p 84.25p 84.25p 1
28/06/2017 83.00p 84.00p 82.00p 84.00p 19061
27/06/2017 84.25p 84.25p 83.00p 83.88p 14201
26/06/2017 84.25p 86.12p 84.25p 86.12p 9842
23/06/2017 84.75p 86.12p 84.50p 86.12p 19218
22/06/2017 84.25p 84.25p 84.00p 84.00p 9300
21/06/2017 83.75p 84.88p 83.75p 84.88p 16094
20/06/2017 87.75p 87.75p 84.75p 84.75p 3586
19/06/2017 87.00p 87.00p 86.37p 86.37p 31
16/06/2017 85.00p 86.14p 84.13p 85.00p 43504
15/06/2017 86.75p 86.75p 81.51p 85.00p 93021
14/06/2017 86.00p 88.00p 86.00p 88.00p 25649
13/06/2017 86.25p 88.00p 86.25p 88.00p 20482
12/06/2017 85.25p 87.69p 85.25p 87.25p 35275
09/06/2017 86.00p 87.00p 82.00p 86.00p 283999
08/06/2017 87.00p 87.46p 85.51p 86.50p 86352
07/06/2017 89.00p 89.00p 86.50p 86.50p 67200
06/06/2017 89.00p 89.84p 88.38p 89.50p 55477
05/06/2017 88.25p 88.51p 87.00p 88.00p 71471
02/06/2017 88.25p 90.00p 88.25p 89.00p 63195
01/06/2017 90.00p 90.00p 88.67p 88.75p 65183
31/05/2017 92.00p 92.50p 85.74p 89.00p 251300
30/05/2017 91.50p 91.50p 90.00p 90.00p 7400
26/05/2017 90.00p 91.37p 88.00p 91.00p 158071
25/05/2017 89.00p 93.25p 89.00p 93.25p 85696
24/05/2017 91.44p 92.25p 91.06p 92.25p 5032
23/05/2017 89.00p 90.63p 88.34p 90.00p 73733
22/05/2017 90.00p 90.50p 88.40p 90.50p 63883
19/05/2017 86.50p 89.50p 85.00p 88.50p 60773
18/05/2017 89.00p 89.00p 85.50p 87.75p 178776
17/05/2017 90.25p 90.88p 90.00p 90.00p 42010
16/05/2017 91.25p 92.03p 90.73p 91.13p 29668
15/05/2017 92.00p 93.67p 91.00p 92.00p 88507
12/05/2017 90.25p 92.50p 90.00p 91.62p 89962
11/05/2017 89.75p 92.50p 89.75p 91.50p 48184
10/05/2017 87.75p 92.00p 87.75p 92.00p 192501
09/05/2017 91.75p 91.75p 88.00p 88.00p 102404
08/05/2017 89.00p 91.65p 87.86p 90.50p 134089
05/05/2017 87.00p 89.35p 82.77p 88.00p 668073
04/05/2017 75.25p 78.38p 74.37p 78.38p 219230
03/05/2017 76.00p 77.00p 75.50p 75.75p 176573
02/05/2017 78.50p 78.50p 76.50p 78.13p 49793
28/04/2017 77.00p 78.47p 75.31p 77.50p 88567
27/04/2017 77.25p 78.13p 77.00p 78.13p 18731
26/04/2017 77.25p 79.12p 75.00p 77.88p 104106
25/04/2017 79.19p 79.19p 77.88p 78.38p 15631
24/04/2017 78.00p 79.37p 77.81p 78.50p 20725
21/04/2017 77.75p 78.50p 77.48p 78.50p 32914

*Close Price adjusted for both dividends and splits