7.80p+0.35 (+4.70%)28 Mar 2024, 13:08
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Carclo PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Feb 26, 20248.00p9.00p8.00p8.41p30,452
Feb 23, 20248.98p8.98p8.73p8.41p20,011
Feb 22, 20248.47p8.50p8.47p8.25p13,708
Feb 21, 20248.22p8.38p8.10p8.20p37,854
Feb 20, 20249.00p9.00p8.22p8.42p1,178
Feb 19, 20248.74p8.74p8.10p8.39p12,705
Feb 16, 20248.00p8.78p8.00p8.33p16,467
Feb 15, 20248.20p8.50p8.00p8.80p15,797
Feb 14, 20248.24p8.50p8.21p8.81p6,464
Feb 12, 20249.51p9.51p8.27p8.89p11,295
Feb 9, 20249.51p9.58p8.27p8.51p11,656
Feb 8, 20248.52p8.52p8.10p8.81p501,839
Feb 7, 20248.52p8.52p8.52p8.81p500
Feb 6, 20248.61p9.51p8.29p8.81p88,493
Feb 5, 20248.22p8.57p8.22p8.81p5,105
Feb 1, 20249.84p9.84p8.46p8.71p2,260
Jan 31, 20249.87p9.87p8.62p9.19p4,478
Jan 30, 20249.56p9.56p8.40p9.09p11,138
Jan 29, 20249.36p9.45p8.52p8.89p192,498
Jan 26, 20249.19p9.19p9.19p9.32p50,000
Jan 25, 20248.61p9.10p8.39p8.66p25,743
Jan 24, 20248.83p8.98p8.83p8.44p8,487
Jan 23, 20249.43p9.43p9.43p9.14p550
Jan 22, 20249.56p9.56p8.83p9.14p12,178
Jan 19, 20248.82p9.57p8.82p8.89p27,994
Jan 18, 202410.00p10.00p8.00p8.90p1,025
Jan 17, 20248.83p8.83p8.83p9.00p5,000
Jan 16, 20249.02p9.31p8.20p8.20p47,131
Jan 15, 20249.52p11.00p9.37p9.35p85,290
Showing 1 to 50 of 242