Carr's Group (CARR) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Carr's Group

Date Open High Low Close* Volume
24/12/2009 42.50p 42.75p 42.50p 42.50p 0
23/12/2009 42.50p 42.75p 41.50p 42.50p 0
22/12/2009 42.75p 42.75p 41.50p 42.50p 20000
21/12/2009 43.00p 43.00p 42.00p 42.75p 60000
18/12/2009 43.00p 44.00p 42.50p 42.50p 80000
17/12/2009 43.00p 44.00p 42.50p 43.00p 3270
16/12/2009 43.25p 44.50p 42.50p 43.00p 13290
15/12/2009 44.25p 45.00p 44.25p 45.00p 85770
14/12/2009 44.25p 44.50p 43.50p 44.50p 21270
11/12/2009 44.25p 44.50p 43.00p 44.25p 115160
10/12/2009 44.25p 44.50p 43.00p 44.25p 52490
09/12/2009 44.25p 44.50p 43.00p 44.25p 76030
08/12/2009 44.25p 44.50p 43.00p 44.25p 20000
07/12/2009 44.00p 44.50p 43.50p 44.50p 169320
04/12/2009 44.00p 44.50p 43.00p 44.00p 20130
03/12/2009 44.00p 44.50p 43.00p 44.00p 44000
02/12/2009 44.00p 44.50p 43.00p 44.00p 514380
01/12/2009 44.00p 44.50p 43.00p 44.00p 20000
30/11/2009 43.75p 44.50p 43.00p 44.00p 145940
27/11/2009 43.75p 44.50p 43.00p 43.75p 31520
26/11/2009 43.75p 44.50p 43.38p 43.75p 42000
25/11/2009 42.75p 44.50p 41.87p 43.75p 306470
24/11/2009 42.75p 43.90p 42.50p 42.75p 54000
23/11/2009 42.75p 43.38p 41.60p 42.75p 168640
20/11/2009 42.50p 43.50p 42.50p 42.75p 4500
19/11/2009 42.75p 44.00p 42.00p 42.50p 5700
18/11/2009 42.75p 43.50p 42.75p 43.00p 237210
17/11/2009 42.75p 44.00p 42.75p 43.00p 4600
16/11/2009 42.75p 43.80p 42.75p 43.00p 61500
13/11/2009 42.75p 44.00p 42.75p 43.00p 10910
12/11/2009 42.75p 44.00p 42.75p 43.50p 207110
11/11/2009 42.75p 43.90p 42.75p 43.00p 32280
10/11/2009 43.00p 43.90p 42.00p 43.00p 190800
09/11/2009 42.00p 43.50p 42.00p 43.25p 12880
06/11/2009 44.00p 44.00p 43.50p 44.00p 5850
05/11/2009 44.00p 44.00p 43.50p 44.00p 7100
04/11/2009 44.00p 44.00p 43.50p 44.00p 26750
03/11/2009 44.50p 44.50p 43.50p 44.00p 50000
02/11/2009 44.25p 45.50p 44.25p 45.25p 6750
30/10/2009 44.25p 45.00p 44.25p 45.00p 0
29/10/2009 44.25p 45.00p 44.25p 45.00p 60000
28/10/2009 44.00p 45.00p 44.00p 45.00p 67750
27/10/2009 44.25p 44.50p 44.50p 44.50p 26000
26/10/2009 44.00p 45.00p 44.00p 44.75p 23210
23/10/2009 44.00p 44.50p 44.00p 44.50p 810000
22/10/2009 44.50p 45.00p 44.00p 44.00p 170
21/10/2009 42.75p 45.50p 42.75p 45.00p 531710
20/10/2009 42.75p 43.00p 42.75p 42.75p 0
19/10/2009 42.50p 43.00p 42.50p 42.75p 0
16/10/2009 42.50p 43.70p 42.50p 42.50p 2000
15/10/2009 42.50p 42.50p 42.50p 42.50p 0
14/10/2009 42.75p 42.75p 42.50p 42.50p 1500
13/10/2009 42.50p 43.00p 42.50p 42.75p 13500
12/10/2009 42.50p 43.70p 43.00p 43.00p 208130
09/10/2009 42.50p 43.70p 42.50p 42.50p 22500
08/10/2009 42.50p 43.00p 43.00p 43.00p 50000
07/10/2009 43.25p 43.25p 42.50p 42.50p 0
06/10/2009 43.25p 43.50p 43.25p 43.25p 6720
05/10/2009 43.25p 43.50p 43.25p 43.25p 59400
02/10/2009 43.25p 43.25p 42.50p 43.25p 7250
01/10/2009 43.25p 43.50p 43.25p 43.25p 14120
30/09/2009 43.00p 43.00p 43.00p 43.00p 221110
29/09/2009 42.75p 43.50p 42.75p 43.00p 0
28/09/2009 42.75p 43.00p 43.00p 43.00p 22000
25/09/2009 42.75p 43.00p 42.75p 42.75p 15000
24/09/2009 43.00p 43.00p 42.75p 42.75p 12000
23/09/2009 42.00p 43.50p 43.00p 43.00p 8500
22/09/2009 42.00p 42.00p 41.50p 42.00p 185940
21/09/2009 43.00p 42.50p 42.50p 42.50p 237890

*Close Price adjusted for both dividends and splits