1. Share Prices

  2. Carclo PLC (CAR)

12.55p+0.80 (+6.81%)10 May 2024, 17:06
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
May 10, 202412.50p13.00p11.80p12.55p110,958
May 9, 202411.10p12.50p11.00p11.75p9,295
May 8, 202411.50p12.89p11.10p12.25p134,538
May 7, 202411.50p12.50p11.00p11.50p244,070
May 3, 202412.00p12.80p11.10p11.90p63,573
May 2, 202412.00p13.90p12.00p13.20p147,330
May 1, 202412.66p13.90p12.60p13.00p60,357
Apr 30, 202413.30p12.94p12.94p13.00p293,471
Apr 29, 202412.00p14.00p12.00p12.95p512,998
Apr 26, 20249.65p14.00p8.98p13.00p2,174,653
Apr 25, 20249.00p9.00p6.55p7.42p2,304
Apr 24, 20248.60p8.60p7.70p7.50p163,056
Apr 23, 20247.00p7.00p6.30p7.50p40,287
Apr 22, 20247.00p7.70p6.30p8.00p80,785
Apr 19, 20247.00p7.09p6.45p7.47p41,697
Apr 18, 20246.00p6.00p6.00p6.92p2,499
Apr 17, 20247.15p7.15p6.10p6.92p31,050
Apr 16, 20247.00p7.25p7.00p7.17p105,737
Apr 15, 20247.06p7.12p7.06p6.92p39,000
Apr 12, 20247.00p8.00p7.00p6.85p13,232
Apr 11, 20247.18p7.18p7.18p6.92p7,500
Apr 10, 20246.20p7.18p6.07p7.25p78,391
Apr 9, 20246.95p7.49p6.50p7.25p43,684
Apr 8, 20247.00p7.09p7.00p7.50p2,108
Apr 5, 20247.00p7.22p6.32p7.00p316,641
Apr 4, 20247.04p7.04p7.04p7.40p1,290
Apr 3, 20247.00p7.30p7.00p7.25p17,412
Apr 2, 20247.68p7.68p7.19p7.55p11,811
Mar 28, 20247.11p7.80p7.11p7.45p77,708
Mar 27, 20247.68p8.00p7.00p7.45p167,188
Mar 26, 20247.10p7.80p7.05p7.50p18,168
Mar 25, 20247.00p7.98p7.00p7.50p45,472
Mar 22, 20247.20p7.33p7.00p8.00p58,649
Mar 21, 20247.30p9.00p7.30p8.15p208,208
Mar 20, 20247.45p7.45p7.37p8.15p13,356
Mar 19, 20247.95p7.95p7.95p7.65p662
Mar 18, 20247.33p8.00p7.30p7.65p26,050
Mar 14, 20247.00p7.70p7.00p7.20p47,627
Mar 13, 20247.00p9.00p7.00p8.00p21,725
Mar 12, 20247.00p9.00p7.00p8.00p35,269
Mar 11, 20248.10p8.50p8.10p8.10p28,461
Mar 8, 20247.21p8.98p7.00p8.32p161,965
Mar 7, 20247.80p7.80p7.00p7.50p93,128
Mar 6, 20247.07p8.41p7.07p7.50p98,103
Mar 5, 20247.82p8.41p7.69p8.05p32,244
Mar 4, 20247.15p7.15p7.15p7.75p3,525
Mar 1, 20247.98p7.98p7.39p7.60p260,104
Feb 29, 20248.00p8.45p7.67p8.20p106,210
Feb 28, 20248.10p8.10p8.10p8.41p1,451
Feb 27, 20248.04p8.04p8.04p8.40p592
12345
Showing 1 to 50 of 243

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:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Future PLC830.007.10
Marshalls PLC310.005.98
W.A.G Payment Solutions PLC71.804.06
Tbc Bank Group PLC3,000.003.63
Wizz Air Holdings PLC2,216.003.55
Kainos Group PLC1,030.003.41

Fallers

CompanyPrice% Chg
Rightmove PLC541.20-5.52
Auction Technology Group PLC483.00-3.59
Bbgi Global Infrastructure S.A.137.40-3.38
Playtech PLC481.00-2.63
Rolls-Royce Holdings PLC423.60-2.37
Hunting PLC371.50-2.11
Risers/fallers data from previous trading day.