1. Share Prices

  2. Carclo PLC (CAR)

32.86p+0.46 (+1.42%)22 Nov 2024, 13:46
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Carclo PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 21, 202431.80p33.00p31.36p32.40p197,409
Nov 20, 202433.00p34.20p31.12p31.30p192,527
Nov 19, 202433.00p34.80p33.00p33.50p201,625
Nov 18, 202434.00p36.80p33.60p34.20p20,442
Nov 15, 202435.60p36.80p33.24p33.40p174,524
Nov 14, 202435.80p37.20p34.61p35.40p236,616
Nov 13, 202434.60p35.80p34.20p35.10p207,209
Nov 12, 202435.40p35.40p34.32p34.30p104,071
Nov 11, 202435.40p35.40p34.00p34.00p54,120
Nov 8, 202434.80p35.80p33.73p34.60p117,454
Nov 7, 202436.40p37.24p35.20p35.40p121,407
Nov 6, 202432.80p37.60p32.11p36.10p436,843
Nov 5, 202432.06p32.60p32.06p32.10p8,458
Nov 4, 202431.80p34.33p31.60p32.10p210,972
Nov 1, 202432.20p32.80p31.50p32.00p129,239
Oct 31, 202432.60p33.33p31.62p31.70p229,479
Oct 30, 202433.00p35.40p30.90p33.00p365,459
Oct 29, 202430.00p32.20p30.00p32.10p367,271
Oct 28, 202431.20p33.83p31.00p31.40p125,288
Oct 25, 202431.20p34.80p31.20p32.20p176,088
Oct 24, 202431.20p31.20p31.00p31.00p36,525
Oct 23, 202433.00p34.20p31.20p33.10p112,704
Oct 22, 202431.60p34.00p31.20p32.10p45,598
Oct 21, 202432.00p33.00p32.00p32.70p56,996
Oct 18, 202431.00p34.80p31.00p32.00p242,809
Oct 17, 202433.00p34.00p31.20p33.00p36,443
Oct 16, 202434.81p33.60p31.20p32.60p24,861
Oct 15, 202433.20p34.40p31.52p33.00p178,700
Oct 14, 202431.00p35.00p29.56p33.80p593,461
Oct 11, 202429.60p31.40p29.00p29.80p331,717
Oct 10, 202431.00p32.80p29.16p30.20p392,227
Oct 9, 202432.40p33.80p31.00p31.20p272,768
Oct 8, 202433.00p33.40p31.40p32.40p229,984
Oct 7, 202434.20p34.80p33.00p33.40p234,376
Oct 4, 202435.00p35.08p34.20p34.40p64,637
Oct 3, 202434.80p35.40p34.36p34.80p137,878
Oct 2, 202435.00p36.06p34.60p34.60p123,417
Oct 1, 202437.00p37.00p35.00p35.40p82,467
Sep 30, 202436.00p36.97p34.07p35.40p504,840
Sep 27, 202436.20p38.20p36.00p37.00p75,434
Sep 26, 202438.20p38.20p36.20p36.90p119,563
Sep 25, 202436.71p36.80p36.00p36.80p61,744
Sep 24, 202438.00p40.00p36.20p36.70p325,737
Sep 23, 202437.00p38.38p36.92p37.20p182,922
Sep 20, 202437.20p38.49p36.00p36.30p212,169
Sep 19, 202437.20p38.00p36.41p37.60p232,048
Sep 18, 202438.20p39.00p37.00p37.50p117,151
Sep 17, 202439.20p40.00p38.00p38.40p192,343
Sep 16, 202439.80p40.61p39.20p39.80p158,197
Sep 13, 202440.00p41.53p39.80p40.20p308,869
12345
Showing 1 to 50 of 247

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,606.0016.19
Clarkson PLC3,889.508.04
Ithaca Energy PLC114.665.19
Diploma PLC4,420.004.69
Melrose Industries PLC531.204.53
Spirax Group PLC6,755.003.76

Fallers

CompanyPrice% Chg
Cmc Markets PLC270.85-6.12
W.A.G Payment Solutions PLC80.20-5.65
Close Brothers Group PLC206.80-3.54
Barclays PLC255.15-2.86
Natwest Group PLC391.40-2.27
Standard Chartered PLC938.20-2.17