- Share Prices
Carclo PLC (CAR)
29.00p+0.20 (+0.69%)12 Aug 2024, 11:13
Carclo PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Aug 9, 2024 | 28.00p | 29.60p | 25.86p | 28.80p | 115,366 |
Aug 8, 2024 | 26.00p | 29.60p | 25.20p | 27.40p | 49,971 |
Aug 7, 2024 | 28.00p | 29.50p | 25.00p | 25.00p | 241,280 |
Aug 6, 2024 | 25.00p | 29.44p | 24.40p | 28.60p | 487,800 |
Aug 5, 2024 | 26.20p | 28.80p | 22.00p | 24.00p | 843,706 |
Aug 2, 2024 | 29.80p | 30.00p | 26.00p | 26.00p | 339,141 |
Aug 1, 2024 | 31.20p | 32.20p | 28.00p | 29.00p | 795,117 |
Jul 31, 2024 | 34.80p | 37.00p | 30.80p | 32.40p | 548,681 |
Jul 30, 2024 | 34.40p | 34.80p | 33.20p | 33.60p | 200,637 |
Jul 29, 2024 | 31.60p | 34.80p | 30.00p | 33.50p | 500,348 |
Jul 26, 2024 | 33.40p | 33.40p | 29.20p | 31.40p | 839,961 |
Jul 25, 2024 | 31.00p | 34.00p | 28.00p | 32.60p | 1,813,945 |
Jul 24, 2024 | 26.00p | 30.00p | 26.00p | 29.40p | 901,876 |
Jul 23, 2024 | 25.00p | 29.80p | 23.40p | 26.80p | 2,317,011 |
Jul 22, 2024 | 22.00p | 25.00p | 20.20p | 24.00p | 867,705 |
Jul 19, 2024 | 20.06p | 22.00p | 20.06p | 21.20p | 79,255 |
Jul 18, 2024 | 20.00p | 22.00p | 18.36p | 21.00p | 1,161,743 |
Jul 17, 2024 | 24.00p | 24.00p | 21.20p | 21.80p | 436,024 |
Jul 16, 2024 | 22.00p | 23.80p | 20.58p | 23.40p | 601,149 |
Jul 15, 2024 | 21.13p | 22.00p | 19.00p | 20.50p | 5,334 |
Jul 12, 2024 | 21.03p | 21.03p | 21.03p | 20.50p | 56,772 |
Jul 11, 2024 | 21.03p | 22.00p | 19.10p | 20.50p | 63,193 |
Jul 10, 2024 | 21.20p | 21.20p | 20.29p | 21.10p | 6,899 |
Jul 9, 2024 | 20.60p | 21.86p | 19.75p | 20.30p | 88,502 |
Jul 8, 2024 | 20.20p | 23.00p | 18.20p | 20.80p | 228,204 |
Jul 5, 2024 | 19.80p | 20.54p | 19.10p | 19.50p | 94,143 |
Jul 4, 2024 | 21.00p | 21.00p | 19.20p | 20.30p | 199,768 |
Jul 3, 2024 | 20.00p | 22.00p | 19.10p | 20.05p | 512,531 |
Jul 2, 2024 | 19.90p | 20.40p | 18.50p | 19.80p | 223,851 |
Jul 1, 2024 | 18.90p | 20.00p | 18.50p | 18.70p | 568,196 |
Jun 28, 2024 | 18.62p | 19.00p | 18.40p | 18.60p | 47,074 |
Jun 27, 2024 | 18.00p | 19.00p | 18.00p | 18.60p | 8,359 |
Jun 26, 2024 | 18.40p | 19.00p | 18.00p | 18.35p | 64,741 |
Jun 25, 2024 | 18.10p | 18.90p | 18.10p | 18.45p | 45,801 |
Jun 24, 2024 | 18.60p | 18.90p | 18.10p | 18.40p | 148,444 |
Jun 21, 2024 | 18.78p | 19.00p | 18.55p | 18.65p | 85,788 |
Jun 20, 2024 | 18.10p | 18.78p | 18.10p | 18.75p | 74,628 |
Jun 19, 2024 | 18.50p | 18.70p | 18.38p | 18.50p | 204,478 |
Jun 18, 2024 | 18.93p | 19.40p | 17.79p | 18.65p | 28,934 |
Jun 17, 2024 | 18.10p | 18.90p | 18.10p | 18.65p | 30,325 |
Jun 14, 2024 | 18.00p | 18.90p | 18.00p | 18.50p | 236,176 |
Jun 13, 2024 | 19.00p | 19.50p | 18.00p | 18.50p | 115,184 |
Jun 12, 2024 | 19.00p | 19.50p | 18.20p | 18.55p | 355,272 |
Jun 11, 2024 | 18.90p | 19.00p | 18.20p | 18.60p | 228,288 |
Jun 10, 2024 | 18.50p | 19.29p | 16.10p | 18.25p | 275,212 |
Jun 7, 2024 | 16.80p | 18.00p | 16.10p | 17.55p | 888,461 |
Jun 6, 2024 | 16.00p | 17.00p | 14.30p | 16.00p | 361,705 |
Jun 5, 2024 | 14.50p | 15.30p | 14.50p | 14.75p | 154,167 |
Jun 4, 2024 | 15.00p | 15.50p | 14.10p | 14.80p | 40,175 |
Jun 3, 2024 | 15.00p | 15.50p | 14.10p | 14.75p | 210,516 |