U.S. Markets open in 8 hrs 5 mins

Carclo plc (CAR.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
142.25+2.25 (+1.61%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 2017142.25143.90138.00142.25142.2550,688
Sep 18, 2017144.75144.75140.00140.00140.0023,763
Sep 15, 2017139.25145.00139.25140.75140.7576,912
Sep 14, 2017136.00144.00136.00142.75142.7567,813
Sep 13, 2017139.75139.75134.00135.50135.50452,398
Sep 12, 2017138.50140.00128.60136.13136.1343,605
Sep 11, 2017140.00142.50137.00140.50140.5086,209
Sep 08, 2017140.00142.75138.43139.50139.5079,972
Sep 07, 2017153.00153.00135.00142.50142.50858,294
Sep 06, 2017156.00156.45150.90155.25155.2524,337
Sep 05, 2017151.00156.00151.00155.50155.5013,745
Sep 04, 2017155.00157.00144.40153.00153.0053,491
Sep 01, 2017164.75164.75155.00156.75156.7537,146
Aug 31, 2017163.50164.00161.10163.50163.5020,928
Aug 30, 2017160.00162.50160.00165.00165.002,389
Aug 29, 2017166.25168.00163.10163.13163.139,626
Aug 25, 2017160.25168.75160.25166.25166.2520,662
Aug 24, 2017169.00169.00163.00164.50164.507,426
Aug 23, 2017164.00170.00162.16170.00170.0026,937
Aug 22, 2017160.72166.20160.72167.38167.3819,592
Aug 21, 2017166.60166.80165.10164.00164.0012,615
Aug 18, 2017169.00169.28165.50165.50165.5012,897
Aug 17, 2017167.00168.60167.00168.00168.006,850
Aug 16, 2017166.25169.19166.25167.00167.00106,874
Aug 15, 2017167.00170.00166.00168.00168.00513,917
Aug 14, 2017166.00167.25165.77166.00166.009,529
Aug 11, 2017170.00170.00166.00166.50166.5030,172
Aug 10, 2017170.00172.50168.62170.88170.8844,855
Aug 09, 2017168.00173.50168.00173.50173.5021,477
Aug 08, 2017170.00170.75168.72170.00170.0010,344
Aug 07, 2017166.50171.75165.00171.75171.7558,708
Aug 04, 2017165.50167.00165.50167.50167.506,750
Aug 03, 2017166.00167.50161.00165.00165.0055,131
Aug 02, 2017166.00166.00166.00168.00168.0011,032
Aug 01, 2017166.00167.00162.52167.00167.0035,138
Jul 31, 2017167.25168.50164.91168.50168.50425,979
Jul 28, 2017170.00170.00166.00166.00166.0024,744
Jul 27, 2017170.00170.00167.00167.50167.5019,161
Jul 26, 2017169.50170.00167.50167.50167.5035,012
Jul 25, 2017169.00170.00168.30169.75169.7525,491
Jul 24, 2017173.75173.75165.25172.00172.0056,518
Jul 21, 2017170.00171.00170.00173.00173.0011,894
Jul 20, 2017171.00172.44170.00170.50170.5042,655
Jul 19, 2017170.00173.60169.03170.25170.2547,447
Jul 18, 2017161.00169.00159.75166.00166.00122,030
Jul 17, 2017156.00156.13155.00158.00158.0014,585
Jul 14, 2017159.00159.00159.00159.00159.0012,917
Jul 13, 2017159.75159.75159.75159.75159.75-
Jul 12, 2017155.00157.66154.00158.50158.50173,582
Jul 11, 2017165.00165.00157.00158.50158.50127,436
Jul 10, 2017168.75169.00163.00164.00164.0049,709
Jul 07, 2017165.00165.00161.00164.00164.0035,617
Jul 06, 2017167.00167.00165.75165.75165.752,158
Jul 05, 2017161.00168.10155.00168.00168.00305,179
Jul 04, 2017165.00165.00164.00164.00164.005,475
Jul 03, 2017168.25169.10165.00165.75165.7525,040
Jun 30, 2017169.00171.00169.00170.50170.5015,977
Jun 29, 2017175.00174.00166.43167.00167.0088,726
Jun 28, 2017178.00179.03175.25175.25175.25135,982
Jun 27, 2017178.00179.28176.24178.50178.5013,893
Jun 26, 2017177.00180.25176.50179.50179.5022,330
Jun 23, 2017177.00177.50175.75176.50176.5031,396
Jun 22, 2017173.00177.00170.99176.75176.75552,916
Jun 21, 2017168.00171.75167.93171.50171.5079,826
Jun 20, 2017163.00168.75163.50168.00168.0073,998
Jun 19, 2017161.00162.00159.60162.00162.0044,152
Jun 16, 2017155.00164.00154.50161.25161.25227,711
Jun 15, 2017154.00155.48150.63153.50153.5049,504
Jun 14, 2017150.00153.31148.59152.00152.0045,615
Jun 13, 2017147.00150.00146.50148.00148.0039,023
Jun 12, 2017147.00150.00146.00147.00147.0066,068
Jun 09, 2017146.00149.75146.00148.50148.5045,629
Jun 08, 2017148.25150.00146.50149.50149.50106,130
Jun 07, 2017147.00149.00144.00145.50145.50105,047
Jun 06, 2017152.00153.75143.50146.75146.75637,409
Jun 05, 2017143.00146.13140.00141.25141.2540,119
Jun 02, 2017144.75147.25143.01144.50144.5089,104
Jun 01, 2017142.50144.63142.50142.75142.7527,632
May 31, 2017143.00144.50142.50143.00143.0014,706
May 30, 2017143.75148.26143.75144.50144.50144,798
May 26, 2017142.50145.00142.50143.75143.75329,139
May 25, 2017144.75145.00143.00143.88143.88239,359
May 24, 2017148.00148.00144.10144.88144.8855,957
May 23, 2017145.00146.01144.31144.88144.8865,665
May 22, 2017143.00144.00143.00144.00144.0040,109
May 19, 2017143.10145.75143.10144.50144.509,574
May 18, 2017145.00147.00140.00142.25142.2534,079
May 17, 2017150.00150.00145.00145.00145.00171,665
May 16, 2017149.00150.00148.30149.00149.0038,766
May 15, 2017151.00151.00149.50150.00150.0014,039
May 12, 2017151.00151.00149.63150.50150.5017,883
May 11, 2017151.00152.01149.00151.00151.0045,059
May 10, 2017153.00153.50151.00152.75152.75131,291
May 09, 2017153.00154.22151.49154.00154.00146,630
May 08, 2017150.00151.00147.97152.50152.5046,139
May 05, 2017146.75148.75146.25148.75148.7523,670
May 04, 2017147.00148.00146.50147.00147.0024,375
May 03, 2017147.00147.10146.00146.00146.009,791
May 02, 2017146.00147.50141.57147.50147.5026,769
Apr 28, 2017146.00146.74144.00145.50145.5094,625
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...