122.75p-3.00 (-2.39%)13 Nov 2024, 16:33
Carr's Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 13, 2024 | 128.50p | 128.50p | 122.42p | 122.75p | 26,872 |
Nov 12, 2024 | 127.50p | 127.50p | 123.00p | 125.75p | 39,679 |
Nov 11, 2024 | 128.00p | 128.00p | 121.00p | 121.00p | 14,257 |
Nov 8, 2024 | 128.00p | 128.00p | 124.16p | 128.00p | 9,015 |
Nov 7, 2024 | 128.00p | 128.00p | 125.00p | 126.25p | 9,819 |
Nov 6, 2024 | 121.00p | 128.00p | 120.50p | 128.00p | 48,746 |
Nov 5, 2024 | 112.00p | 121.00p | 107.72p | 121.00p | 38,204 |
Nov 4, 2024 | 111.00p | 111.20p | 108.00p | 108.50p | 88,438 |
Nov 1, 2024 | 110.50p | 110.50p | 107.00p | 107.00p | 6,383 |
Oct 31, 2024 | 113.00p | 113.50p | 107.00p | 109.00p | 77,720 |
Oct 30, 2024 | 113.00p | 114.00p | 109.39p | 114.00p | 2,782 |
Oct 29, 2024 | 111.50p | 111.50p | 109.00p | 109.00p | 106,287 |
Oct 28, 2024 | 110.50p | 112.00p | 109.77p | 111.00p | 37,260 |
Oct 25, 2024 | 119.50p | 119.50p | 110.50p | 111.00p | 124,889 |
Oct 24, 2024 | 118.50p | 120.00p | 114.50p | 114.50p | 65,822 |
Oct 23, 2024 | 122.50p | 122.50p | 119.50p | 119.50p | 26,245 |
Oct 22, 2024 | 125.50p | 125.98p | 123.00p | 122.25p | 85,013 |
Oct 21, 2024 | 129.50p | 129.50p | 125.50p | 125.50p | 3,500 |
Oct 18, 2024 | 129.50p | 129.50p | 125.00p | 125.00p | 161,850 |
Oct 17, 2024 | 129.50p | 129.50p | 127.55p | 128.25p | 7,001 |
Oct 16, 2024 | 129.50p | 131.00p | 129.50p | 131.00p | 17,023 |
Oct 15, 2024 | 127.00p | 129.02p | 127.00p | 127.00p | 14,504 |
Oct 14, 2024 | 129.50p | 130.00p | 125.80p | 130.00p | 18,240 |
Oct 11, 2024 | 129.50p | 129.50p | 127.00p | 127.00p | 45,934 |
Oct 10, 2024 | 129.00p | 130.00p | 124.47p | 130.00p | 27,280 |
Oct 9, 2024 | 129.50p | 129.50p | 127.86p | 129.50p | 2,622 |
Oct 8, 2024 | 133.00p | 133.00p | 129.00p | 132.00p | 15,996 |
Oct 7, 2024 | 132.00p | 133.70p | 130.00p | 130.00p | 4,267 |
Oct 4, 2024 | 132.50p | 134.50p | 131.50p | 134.50p | 57,756 |
Oct 3, 2024 | 136.00p | 136.00p | 132.00p | 132.00p | 40,534 |
Oct 2, 2024 | 134.00p | 136.00p | 131.97p | 133.50p | 56,751 |
Oct 1, 2024 | 130.50p | 134.00p | 130.50p | 134.00p | 4,848 |
Sep 30, 2024 | 125.50p | 135.00p | 120.92p | 132.00p | 132,042 |
Sep 27, 2024 | 126.00p | 126.00p | 122.00p | 122.00p | 1,268 |
Sep 26, 2024 | 125.50p | 126.00p | 125.40p | 126.00p | 1,888 |
Sep 25, 2024 | 126.00p | 126.00p | 125.00p | 126.00p | 10,739 |
Sep 24, 2024 | 125.00p | 126.00p | 121.50p | 126.00p | 236,995 |
Sep 23, 2024 | 122.50p | 125.00p | 121.00p | 125.00p | 19,138 |
Sep 20, 2024 | 123.50p | 124.50p | 118.00p | 124.50p | 37,417 |
Sep 19, 2024 | 119.50p | 122.10p | 119.50p | 119.50p | 8,584 |
Sep 18, 2024 | 120.00p | 123.50p | 119.17p | 120.00p | 14,276 |
Sep 17, 2024 | 119.00p | 122.78p | 119.00p | 120.50p | 23,128 |
Sep 16, 2024 | 121.00p | 122.00p | 120.00p | 122.00p | 2,792 |
Sep 13, 2024 | 122.00p | 122.00p | 120.72p | 122.00p | 245 |
Sep 12, 2024 | 122.00p | 122.00p | 120.37p | 122.00p | 11,386 |
Sep 11, 2024 | 120.50p | 122.00p | 118.00p | 122.00p | 19,455 |
Sep 10, 2024 | 120.50p | 124.70p | 120.50p | 124.00p | 15,088 |
Sep 9, 2024 | 120.00p | 125.54p | 120.00p | 120.00p | 6,717 |
Sep 6, 2024 | 120.50p | 127.45p | 120.50p | 120.50p | 19,238 |
Sep 5, 2024 | 121.00p | 122.46p | 120.50p | 121.00p | 3,025 |
Most Read
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