LSE - Delayed Quote GBp

Carclo plc (CAR.L)

13.00 +5.57 (+75.08%)
At close: April 26 at 5:18 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 9.65 14.00 8.98 13.00 13.00 2,174,653
Apr 25, 2024 9.00 9.00 6.55 7.43 7.43 2,304
Apr 24, 2024 8.60 8.60 7.70 7.50 7.50 163,056
Apr 23, 2024 7.00 7.00 6.30 7.50 7.50 40,287
Apr 22, 2024 7.00 7.70 6.30 8.00 8.00 80,785
Apr 19, 2024 7.00 7.09 6.45 7.47 7.47 41,697
Apr 18, 2024 6.00 6.00 6.00 6.93 6.93 2,499
Apr 17, 2024 7.15 7.15 6.10 6.93 6.93 31,050
Apr 16, 2024 7.00 7.25 7.00 7.18 7.18 105,737
Apr 15, 2024 7.06 7.12 7.06 6.93 6.93 39,000
Apr 12, 2024 7.00 8.00 7.00 6.85 6.85 13,232
Apr 11, 2024 7.18 7.18 7.18 6.93 6.93 7,500
Apr 10, 2024 6.20 7.18 6.07 7.25 7.25 78,391
Apr 9, 2024 6.95 7.49 6.50 7.25 7.25 43,684
Apr 8, 2024 7.00 7.09 7.00 7.50 7.50 2,108
Apr 5, 2024 7.00 7.22 6.32 7.00 7.00 316,641
Apr 4, 2024 7.04 7.04 7.04 7.40 7.40 1,290
Apr 3, 2024 7.00 7.30 7.00 7.25 7.25 17,412
Apr 2, 2024 7.68 7.68 7.19 7.55 7.55 11,811
Mar 28, 2024 7.11 7.80 7.11 7.45 7.45 77,708
Mar 27, 2024 7.68 8.00 7.00 7.45 7.45 167,188
Mar 26, 2024 7.10 7.80 7.05 7.50 7.50 18,168
Mar 25, 2024 7.00 7.98 7.00 7.50 7.50 45,472
Mar 22, 2024 7.20 7.33 7.00 8.00 8.00 58,649
Mar 21, 2024 7.30 9.00 7.30 8.15 8.15 208,208
Mar 20, 2024 7.45 7.45 7.37 8.15 8.15 13,356
Mar 19, 2024 7.95 7.95 7.95 7.65 7.65 662
Mar 18, 2024 7.34 8.00 7.30 7.65 7.65 26,050
Mar 15, 2024 8.10 8.10 8.10 8.10 8.10 -
Mar 14, 2024 7.00 7.70 7.00 7.20 7.20 47,627
Mar 13, 2024 7.00 9.00 7.00 8.00 8.00 21,725
Mar 12, 2024 7.00 9.00 7.00 8.00 8.00 35,269
Mar 11, 2024 8.10 8.50 8.10 8.10 8.10 28,461
Mar 8, 2024 7.21 8.98 7.00 8.32 8.32 161,965
Mar 7, 2024 7.80 7.80 7.00 7.50 7.50 93,128
Mar 6, 2024 7.07 8.41 7.07 7.50 7.50 98,103
Mar 5, 2024 7.82 8.41 7.69 8.05 8.05 32,244
Mar 4, 2024 7.15 7.15 7.15 7.75 7.75 3,525
Mar 1, 2024 7.98 7.98 7.39 7.60 7.60 260,104
Feb 29, 2024 8.00 8.45 7.67 8.20 8.20 106,210
Feb 28, 2024 8.10 8.10 8.10 8.41 8.41 1,451
Feb 27, 2024 8.04 8.04 8.04 8.40 8.40 592
Feb 26, 2024 8.00 9.00 8.00 8.41 8.41 30,452
Feb 23, 2024 8.98 8.98 8.73 8.41 8.41 20,011
Feb 22, 2024 8.48 8.50 8.48 8.25 8.25 13,708
Feb 21, 2024 8.22 8.38 8.10 8.20 8.20 37,854
Feb 20, 2024 9.00 9.00 8.22 8.42 8.42 1,178
Feb 19, 2024 8.74 8.74 8.10 8.39 8.39 12,705
Feb 16, 2024 8.00 8.78 8.00 8.33 8.33 16,467
Feb 15, 2024 8.20 8.50 8.00 8.80 8.80 15,797
Feb 14, 2024 8.24 8.50 8.21 8.81 8.81 6,464
Feb 13, 2024 8.89 8.89 8.89 8.89 8.89 -
Feb 12, 2024 9.51 9.51 8.27 8.89 8.89 11,295
Feb 9, 2024 9.51 9.58 8.27 8.51 8.51 11,656
Feb 8, 2024 8.52 8.52 8.10 8.81 8.81 501,839
Feb 7, 2024 8.52 8.52 8.52 8.81 8.81 500
Feb 6, 2024 8.61 9.51 8.29 8.81 8.81 88,493
Feb 5, 2024 8.22 8.57 8.22 8.81 8.81 5,105
Feb 2, 2024 8.81 8.81 8.81 8.81 8.81 -
Feb 1, 2024 9.84 9.84 8.46 8.71 8.71 2,260
Jan 31, 2024 9.87 9.87 8.62 9.19 9.19 4,478
Jan 30, 2024 9.56 9.56 8.40 9.09 9.09 11,138
Jan 29, 2024 9.36 9.45 8.52 8.89 8.89 192,498
Jan 26, 2024 9.19 9.19 9.19 9.32 9.32 50,000
Jan 25, 2024 8.61 9.10 8.39 8.66 8.66 25,743
Jan 24, 2024 8.83 8.98 8.83 8.44 8.44 8,487
Jan 23, 2024 9.43 9.43 9.43 9.14 9.14 550
Jan 22, 2024 9.56 9.56 8.83 9.14 9.14 12,178
Jan 19, 2024 8.81 9.57 8.81 8.89 8.89 27,994
Jan 18, 2024 10.00 10.00 8.00 8.90 8.90 1,025
Jan 17, 2024 8.83 8.83 8.83 9.00 9.00 5,000
Jan 16, 2024 9.02 9.31 8.20 8.20 8.20 47,131
Jan 15, 2024 9.52 11.00 9.37 9.35 9.35 85,290
Jan 12, 2024 11.00 11.00 10.70 10.25 10.25 9,280
Jan 11, 2024 10.50 11.00 9.50 10.25 10.25 233,424
Jan 10, 2024 9.67 10.45 9.67 10.00 10.00 356
Jan 9, 2024 9.55 10.45 9.55 10.00 10.00 8,689
Jan 8, 2024 10.00 10.50 9.56 9.75 9.75 112,839
Jan 5, 2024 9.28 9.93 9.13 9.31 9.31 150,831
Jan 4, 2024 10.00 10.00 9.05 9.31 9.31 39,802
Jan 3, 2024 9.98 10.00 8.83 9.31 9.31 68,005
Jan 2, 2024 9.64 9.90 9.64 9.31 9.31 42,780
Dec 29, 2023 9.30 9.30 9.30 9.30 9.30 -
Dec 28, 2023 9.50 9.93 9.05 9.49 9.49 15,235
Dec 27, 2023 9.46 9.46 9.46 9.06 9.06 157
Dec 22, 2023 8.62 9.50 8.62 9.06 9.06 57,874
Dec 21, 2023 9.06 9.06 9.06 9.06 9.06 -
Dec 20, 2023 8.84 8.91 8.84 9.06 9.06 24,127
Dec 19, 2023 8.62 9.50 8.62 9.06 9.06 17,264
Dec 18, 2023 8.62 9.50 8.62 9.06 9.06 60,688
Dec 15, 2023 8.66 9.36 8.66 9.06 9.06 57,249
Dec 14, 2023 8.60 9.44 8.60 9.37 9.37 17,680
Dec 13, 2023 9.05 9.05 9.05 9.05 9.05 -
Dec 12, 2023 9.05 9.05 9.05 9.05 9.05 -
Dec 11, 2023 8.82 8.82 8.82 9.05 9.05 31,212
Dec 8, 2023 9.00 9.00 8.65 9.05 9.05 352,224
Dec 7, 2023 8.60 9.30 8.60 9.05 9.05 31,333
Dec 6, 2023 9.50 9.50 8.65 9.05 9.05 93,538
Dec 5, 2023 9.45 9.45 9.45 9.06 9.06 568
Dec 4, 2023 9.50 10.45 8.65 9.01 9.01 376,627
Dec 1, 2023 9.00 9.98 8.60 9.61 9.61 269,503
Nov 30, 2023 11.50 12.00 8.60 9.42 9.42 2,015,647
Nov 29, 2023 11.72 12.49 11.50 12.00 12.00 21,012
Nov 28, 2023 11.66 12.35 11.60 12.25 12.25 33,043
Nov 27, 2023 12.49 12.50 11.55 12.00 12.00 18,329
Nov 24, 2023 11.63 11.66 11.63 12.00 12.00 3,118
Nov 23, 2023 11.55 12.00 11.55 11.75 11.75 10,073
Nov 22, 2023 12.00 12.00 12.00 11.75 11.75 50,009
Nov 21, 2023 10.95 11.25 10.43 11.50 11.50 169,088
Nov 20, 2023 9.64 10.89 9.64 10.40 10.40 465
Nov 17, 2023 10.38 10.95 10.00 10.40 10.40 136,929
Nov 16, 2023 10.36 11.00 10.36 10.15 10.15 110,090
Nov 15, 2023 9.00 10.38 9.00 9.65 9.65 202,439
Nov 14, 2023 9.50 10.34 9.50 9.90 9.90 61,349
Nov 13, 2023 10.01 10.01 10.01 10.15 10.15 3,494
Nov 10, 2023 9.77 10.70 9.77 10.15 10.15 6,869
Nov 9, 2023 10.00 10.95 9.50 9.90 9.90 60,151
Nov 8, 2023 10.95 10.95 9.50 10.15 10.15 3,323
Nov 7, 2023 10.40 10.40 10.40 10.15 10.15 2,439
Nov 6, 2023 9.71 10.40 9.50 10.15 10.15 4,214
Nov 3, 2023 9.50 10.90 9.50 10.15 10.15 8,060
Nov 2, 2023 10.40 10.40 9.50 10.25 10.25 450
Nov 1, 2023 9.59 10.95 9.59 10.25 10.25 423
Oct 31, 2023 9.50 9.50 9.50 10.25 10.25 25
Oct 30, 2023 10.43 10.43 10.43 10.25 10.25 19,011
Oct 27, 2023 9.50 10.43 9.50 10.25 10.25 7,805
Oct 26, 2023 10.05 10.43 9.38 10.25 10.25 27,868
Oct 25, 2023 10.65 10.65 10.65 10.50 10.50 11,825
Oct 24, 2023 11.24 11.24 11.24 11.05 11.05 564
Oct 23, 2023 10.60 11.28 10.60 11.05 11.05 13,093
Oct 20, 2023 10.67 11.50 10.67 11.05 11.05 20,737
Oct 19, 2023 11.39 11.39 10.68 11.30 11.30 17,620
Oct 18, 2023 10.60 10.75 10.60 11.30 11.30 1,530
Oct 17, 2023 10.67 11.95 10.67 11.30 11.30 56,744
Oct 16, 2023 12.00 12.00 12.00 11.30 11.30 50
Oct 13, 2023 11.60 11.60 11.27 11.50 11.50 20,087
Oct 12, 2023 11.60 11.80 11.60 11.48 11.48 8,380
Oct 11, 2023 11.10 11.69 11.00 11.50 11.50 31,789
Oct 10, 2023 10.60 11.10 10.60 11.98 11.98 7,875
Oct 9, 2023 11.00 12.00 10.50 11.98 11.98 89,423
Oct 6, 2023 11.60 11.70 11.60 12.10 12.10 50,708
Oct 5, 2023 11.11 11.95 10.97 11.48 11.48 29,829
Oct 4, 2023 11.70 11.95 10.97 11.48 11.48 263,816
Oct 3, 2023 12.07 12.07 12.07 12.07 12.07 -
Oct 2, 2023 11.74 12.30 11.74 12.07 12.07 3,084
Sep 29, 2023 12.45 12.45 12.30 12.07 12.07 396
Sep 28, 2023 11.75 11.75 11.74 12.07 12.07 5,050
Sep 27, 2023 12.95 12.95 11.71 12.35 12.35 93,844
Sep 26, 2023 12.38 12.38 12.38 12.32 12.32 32,822
Sep 25, 2023 12.00 12.40 12.00 12.32 12.32 208,632
Sep 22, 2023 12.00 12.00 12.00 12.73 12.73 1,600
Sep 21, 2023 12.05 12.65 12.05 12.73 12.73 47,096
Sep 20, 2023 12.05 13.45 12.05 12.75 12.75 6,536
Sep 19, 2023 13.45 13.45 12.12 12.75 12.75 3,091
Sep 18, 2023 13.45 13.45 12.12 12.75 12.75 5,542
Sep 15, 2023 12.12 12.12 12.12 12.75 12.75 5,910
Sep 14, 2023 13.45 13.45 12.07 12.75 12.75 26,842
Sep 13, 2023 12.17 12.45 12.00 12.73 12.73 35,959
Sep 12, 2023 13.45 13.45 12.48 12.73 12.73 25,293
Sep 11, 2023 12.80 12.80 12.48 12.73 12.73 37,000
Sep 8, 2023 13.90 13.90 12.00 12.95 12.95 62,305
Sep 7, 2023 13.90 13.90 12.50 13.20 13.20 3,022
Sep 6, 2023 13.25 13.26 12.80 12.95 12.95 61,631
Sep 5, 2023 13.29 13.29 12.80 12.95 12.95 16,971
Sep 4, 2023 12.00 12.00 12.00 12.95 12.95 44
Sep 1, 2023 12.00 13.81 12.00 12.90 12.90 25,038
Aug 31, 2023 12.15 13.82 12.15 13.48 13.48 74,194
Aug 30, 2023 12.55 12.90 12.55 13.15 13.15 60,265
Aug 29, 2023 12.26 13.41 12.26 13.15 13.15 122,178
Aug 25, 2023 13.90 13.90 12.63 12.95 12.95 20,661
Aug 24, 2023 13.81 13.81 12.22 12.95 12.95 1,152
Aug 23, 2023 13.95 13.95 12.88 12.98 12.98 82,353
Aug 22, 2023 12.88 13.95 12.88 12.98 12.98 267
Aug 21, 2023 14.45 14.45 14.45 12.98 12.98 60
Aug 18, 2023 14.38 14.38 14.38 14.00 14.00 207
Aug 17, 2023 13.82 13.82 13.82 13.98 13.98 100,000
Aug 16, 2023 13.88 13.88 13.80 14.18 14.18 37,267
Aug 15, 2023 13.55 14.95 13.55 13.98 13.98 6,203
Aug 14, 2023 14.23 14.23 14.23 14.23 14.23 -
Aug 11, 2023 13.80 14.00 13.80 13.73 13.73 2,806
Aug 10, 2023 14.00 14.10 14.00 14.25 14.25 175,000
Aug 9, 2023 13.79 14.45 13.79 14.00 14.00 5,591
Aug 8, 2023 13.82 13.82 13.82 14.10 14.10 19,500
Aug 7, 2023 13.70 13.70 13.70 14.32 14.32 11
Aug 4, 2023 13.50 13.50 13.50 14.35 14.35 30
Aug 3, 2023 13.50 14.95 13.50 13.98 13.98 15,730
Aug 2, 2023 14.40 14.40 13.68 13.98 13.98 25,057
Aug 1, 2023 13.31 15.75 13.31 13.75 13.75 252,526
Jul 31, 2023 13.55 14.95 13.50 14.23 14.23 118,961
Jul 28, 2023 13.80 14.05 13.50 14.43 14.43 45,075
Jul 27, 2023 13.75 14.00 13.69 14.10 14.10 107,908
Jul 26, 2023 13.69 13.99 13.69 14.25 14.25 8,000
Jul 25, 2023 13.69 13.96 13.69 14.30 14.30 102,787
Jul 24, 2023 13.05 15.00 13.05 14.25 14.25 20,298
Jul 21, 2023 13.83 13.83 13.83 14.23 14.23 70,101
Jul 20, 2023 13.94 13.95 13.94 14.25 14.25 150,000
Jul 19, 2023 13.93 13.93 13.05 14.32 14.32 193
Jul 18, 2023 13.00 14.50 13.00 14.45 14.45 529,132
Jul 17, 2023 12.00 12.77 12.00 12.93 12.93 78,488
Jul 14, 2023 13.70 13.77 12.00 13.18 13.18 197,307
Jul 13, 2023 12.55 13.70 12.55 12.93 12.93 38,025
Jul 12, 2023 12.00 13.78 12.00 13.00 13.00 119,613
Jul 11, 2023 12.95 12.95 12.48 12.98 12.98 29,930
Jul 10, 2023 13.20 13.20 12.36 12.93 12.93 76,306
Jul 7, 2023 12.49 12.49 12.49 13.07 13.07 8,706
Jul 6, 2023 13.90 13.90 12.10 12.98 12.98 89,323
Jul 5, 2023 13.00 13.90 12.26 13.05 13.05 5,797
Jul 4, 2023 12.15 13.95 12.00 12.98 12.98 34,511
Jul 3, 2023 13.50 13.70 12.61 13.48 13.48 79,268
Jun 30, 2023 14.95 14.95 12.24 13.23 13.23 5,262
Jun 29, 2023 12.55 12.55 12.50 13.48 13.48 17,448
Jun 28, 2023 13.99 13.99 12.55 13.48 13.48 261
Jun 27, 2023 12.60 14.95 12.00 13.48 13.48 44,768
Jun 26, 2023 13.69 13.69 13.26 13.43 13.43 100,000
Jun 23, 2023 13.65 13.65 13.65 14.23 14.23 3,500
Jun 22, 2023 13.50 13.50 13.50 13.50 13.50 -
Jun 21, 2023 12.05 13.65 12.05 13.50 13.50 17,436
Jun 20, 2023 13.05 13.81 13.05 14.00 14.00 9,596
Jun 19, 2023 13.89 14.45 13.35 13.85 13.85 51,359
Jun 16, 2023 13.70 13.81 13.70 13.85 13.85 52,698
Jun 15, 2023 13.61 14.75 13.05 13.90 13.90 31,870
Jun 14, 2023 13.61 13.61 13.61 13.90 13.90 78,500
Jun 13, 2023 14.00 14.00 13.61 13.90 13.90 37,365
Jun 12, 2023 13.05 13.51 13.05 13.73 13.73 41,179
Jun 9, 2023 13.05 13.59 13.05 13.90 13.90 23,099
Jun 8, 2023 14.15 14.50 13.53 13.90 13.90 61,913
Jun 7, 2023 13.36 13.36 13.36 14.00 14.00 12,390
Jun 6, 2023 13.26 14.48 13.26 14.13 14.13 10,549
Jun 5, 2023 14.90 14.90 14.90 13.95 13.95 1,000
Jun 2, 2023 13.05 14.35 13.05 13.95 13.95 42,933
Jun 1, 2023 13.95 14.85 13.41 13.95 13.95 172,568
May 31, 2023 13.33 14.90 13.33 13.60 13.60 37,018
May 30, 2023 12.95 14.80 12.95 13.00 13.00 238,780
May 26, 2023 12.74 12.76 11.35 12.00 12.00 43,910
May 25, 2023 11.68 12.95 11.34 12.00 12.00 18,681
May 24, 2023 11.05 12.95 11.05 11.88 11.88 2,544
May 23, 2023 12.00 12.80 11.68 12.00 12.00 63,241
May 22, 2023 12.05 13.04 11.50 12.00 12.00 176,928
May 19, 2023 12.55 13.10 12.50 12.65 12.65 374,788
May 18, 2023 12.50 13.50 12.50 12.88 12.88 86,399
May 17, 2023 11.95 14.00 11.50 12.75 12.75 471,168
May 16, 2023 11.25 11.25 11.25 11.00 11.00 5,500
May 15, 2023 12.00 12.00 10.60 11.48 11.48 540,698
May 12, 2023 10.55 10.90 10.15 11.00 11.00 56,777
May 11, 2023 11.27 11.27 10.53 11.23 11.23 17,844
May 10, 2023 11.20 11.20 9.80 11.23 11.23 1,251,306
May 9, 2023 11.50 11.95 11.05 11.25 11.25 71,438
May 5, 2023 11.15 11.98 11.15 11.50 11.50 23,590
May 4, 2023 11.98 11.98 11.98 11.60 11.60 12,390
May 3, 2023 11.26 11.26 11.26 11.60 11.60 2,500
May 2, 2023 11.25 12.10 11.25 11.60 11.60 12,272
Apr 28, 2023 11.47 12.15 11.05 11.60 11.60 3,118
Apr 27, 2023 11.05 11.95 11.05 11.50 11.50 6,315
Apr 26, 2023 12.15 12.20 11.48 11.63 11.63 112,551