- Share Prices
Carclo PLC (CAR)
7.80p+0.35 (+4.70%)28 Mar 2024, 13:08
Carclo PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 27, 2024 | 7.68p | 8.00p | 7.00p | 7.45p | 167,188 |
Mar 26, 2024 | 7.10p | 7.80p | 7.05p | 7.50p | 18,168 |
Mar 25, 2024 | 7.00p | 7.98p | 7.00p | 7.50p | 45,472 |
Mar 22, 2024 | 7.20p | 7.33p | 7.00p | 8.00p | 58,649 |
Mar 21, 2024 | 7.30p | 9.00p | 7.30p | 8.15p | 208,208 |
Mar 20, 2024 | 7.45p | 7.45p | 7.37p | 8.15p | 13,356 |
Mar 19, 2024 | 7.95p | 7.95p | 7.95p | 7.65p | 662 |
Mar 18, 2024 | 7.33p | 8.00p | 7.30p | 7.65p | 26,050 |
Mar 14, 2024 | 7.00p | 7.70p | 7.00p | 7.20p | 47,627 |
Mar 13, 2024 | 7.00p | 9.00p | 7.00p | 8.00p | 21,725 |
Mar 12, 2024 | 7.00p | 9.00p | 7.00p | 8.00p | 35,269 |
Mar 11, 2024 | 8.10p | 8.50p | 8.10p | 8.10p | 28,461 |
Mar 8, 2024 | 7.21p | 8.98p | 7.00p | 8.32p | 161,965 |
Mar 7, 2024 | 7.80p | 7.80p | 7.00p | 7.50p | 93,128 |
Mar 6, 2024 | 7.07p | 8.41p | 7.07p | 7.50p | 98,103 |
Mar 5, 2024 | 7.82p | 8.41p | 7.69p | 8.05p | 32,244 |
Mar 4, 2024 | 7.15p | 7.15p | 7.15p | 7.75p | 3,525 |
Mar 1, 2024 | 7.98p | 7.98p | 7.39p | 7.60p | 260,104 |
Feb 29, 2024 | 8.00p | 8.45p | 7.67p | 8.20p | 106,210 |
Feb 28, 2024 | 8.10p | 8.10p | 8.10p | 8.41p | 1,451 |
Feb 27, 2024 | 8.04p | 8.04p | 8.04p | 8.40p | 592 |
Feb 26, 2024 | 8.00p | 9.00p | 8.00p | 8.41p | 30,452 |
Feb 23, 2024 | 8.98p | 8.98p | 8.73p | 8.41p | 20,011 |
Feb 22, 2024 | 8.47p | 8.50p | 8.47p | 8.25p | 13,708 |
Feb 21, 2024 | 8.22p | 8.38p | 8.10p | 8.20p | 37,854 |
Feb 20, 2024 | 9.00p | 9.00p | 8.22p | 8.42p | 1,178 |
Feb 19, 2024 | 8.74p | 8.74p | 8.10p | 8.39p | 12,705 |
Feb 16, 2024 | 8.00p | 8.78p | 8.00p | 8.33p | 16,467 |
Feb 15, 2024 | 8.20p | 8.50p | 8.00p | 8.80p | 15,797 |
Feb 14, 2024 | 8.24p | 8.50p | 8.21p | 8.81p | 6,464 |
Feb 12, 2024 | 9.51p | 9.51p | 8.27p | 8.89p | 11,295 |
Feb 9, 2024 | 9.51p | 9.58p | 8.27p | 8.51p | 11,656 |
Feb 8, 2024 | 8.52p | 8.52p | 8.10p | 8.81p | 501,839 |
Feb 7, 2024 | 8.52p | 8.52p | 8.52p | 8.81p | 500 |
Feb 6, 2024 | 8.61p | 9.51p | 8.29p | 8.81p | 88,493 |
Feb 5, 2024 | 8.22p | 8.57p | 8.22p | 8.81p | 5,105 |
Feb 1, 2024 | 9.84p | 9.84p | 8.46p | 8.71p | 2,260 |
Jan 31, 2024 | 9.87p | 9.87p | 8.62p | 9.19p | 4,478 |
Jan 30, 2024 | 9.56p | 9.56p | 8.40p | 9.09p | 11,138 |
Jan 29, 2024 | 9.36p | 9.45p | 8.52p | 8.89p | 192,498 |
Jan 26, 2024 | 9.19p | 9.19p | 9.19p | 9.32p | 50,000 |
Jan 25, 2024 | 8.61p | 9.10p | 8.39p | 8.66p | 25,743 |
Jan 24, 2024 | 8.83p | 8.98p | 8.83p | 8.44p | 8,487 |
Jan 23, 2024 | 9.43p | 9.43p | 9.43p | 9.14p | 550 |
Jan 22, 2024 | 9.56p | 9.56p | 8.83p | 9.14p | 12,178 |
Jan 19, 2024 | 8.82p | 9.57p | 8.82p | 8.89p | 27,994 |
Jan 18, 2024 | 10.00p | 10.00p | 8.00p | 8.90p | 1,025 |
Jan 17, 2024 | 8.83p | 8.83p | 8.83p | 9.00p | 5,000 |
Jan 16, 2024 | 9.02p | 9.31p | 8.20p | 8.20p | 47,131 |
Jan 15, 2024 | 9.52p | 11.00p | 9.37p | 9.35p | 85,290 |