1. Share Prices

  2. Carrs Group (CARR)

 
 
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Carrs Group Historic Prices

 
     
Download
Date Open High Low Close Volume
Oct 17, 2019 132.00 143.11 132.00 140.00 25,233
Oct 16, 2019 132.00 135.50 132.00 135.50 52,938
Oct 15, 2019 134.28 134.95 134.28 136.50 1,091
Oct 14, 2019 133.95 139.00 131.98 139.00 76,334
Oct 11, 2019 133.63 134.70 133.00 133.00 7,449
Oct 10, 2019 133.33 136.00 133.30 133.50 46,232
Oct 9, 2019 131.32 134.50 130.36 134.50 40,583
Oct 8, 2019 133.50 134.50 128.10 134.00 36,540
Oct 7, 2019 130.36 135.89 130.36 135.00 26,488
Oct 4, 2019 135.00 139.00 132.28 136.00 28,218
Oct 3, 2019 133.00 133.00 129.00 133.00 108,157
Oct 2, 2019 135.00 135.00 132.00 133.50 6,562
Oct 1, 2019 135.00 135.47 134.00 136.00 5,536
Sep 30, 2019 132.80 137.00 131.50 135.50 173,147
Sep 27, 2019 137.50 137.50 133.50 135.00 17,093
Sep 26, 2019 135.21 138.00 133.00 133.00 14,399
Sep 25, 2019 138.10 138.10 135.10 137.50 15,139
Sep 24, 2019 140.10 140.10 140.10 140.00 2,000
Sep 23, 2019 140.00 145.00 140.00 145.00 21,891
Sep 20, 2019 137.70 146.00 137.70 146.00 29,991
Sep 19, 2019 144.58 144.58 142.00 142.00 1,446
Sep 18, 2019 140.40 141.00 138.00 141.00 14,252
Sep 17, 2019 138.10 143.50 137.20 143.00 18,794
Sep 16, 2019 139.00 140.75 136.00 140.00 22,800
Sep 13, 2019 139.00 142.25 136.00 140.00 51,569
Sep 12, 2019 135.99 138.00 134.00 137.50 16,415
Sep 11, 2019 133.00 135.00 133.00 134.50 7,171
Sep 10, 2019 138.50 138.50 133.50 137.50 400
Sep 9, 2019 136.00 140.00 134.57 136.00 82,481
Sep 6, 2019 138.00 138.09 136.00 138.00 10,814
Sep 5, 2019 136.08 143.00 136.08 141.00 55,336
Sep 4, 2019 136.08 136.08 136.00 140.50 2,990
Sep 3, 2019 140.00 140.00 140.00 140.00 70
Sep 2, 2019 139.99 141.00 138.00 140.00 64,896
Aug 30, 2019 135.00 136.00 135.00 136.00 40,879
Aug 29, 2019 136.00 136.00 133.00 136.00 23,208
Aug 28, 2019 133.00 136.00 133.00 136.00 68,715
Aug 27, 2019 135.05 135.05 132.00 134.50 50,980
Aug 26, 2019 130.00 0.00 0.00 135.50 0
Aug 22, 2019 132.10 133.00 128.00 132.00 532,517
Aug 21, 2019 130.00 134.00 128.30 134.00 32,354
Aug 20, 2019 136.00 143.91 135.00 133.50 46,675
Aug 19, 2019 137.00 137.00 135.00 135.50 25,828
Aug 16, 2019 136.39 144.00 135.00 135.00 23,077
Aug 15, 2019 140.60 144.00 135.13 141.00 27,204
Aug 14, 2019 141.50 145.00 130.10 145.00 8,523
Aug 13, 2019 142.39 142.39 130.10 146.50 17,466
Aug 12, 2019 143.08 0.00 142.00 146.50 24,871
Aug 9, 2019 143.08 149.00 143.00 147.00 5,928
Aug 8, 2019 147.13 147.13 146.81 146.50 2,622
1 2 3 4 5 6
»
Showing 1 to 50 of 260
Shares Magazine Latest Issue Cover
Latest Issue:
17 Oct 2019 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag