- Share Prices
Carr's Group PLC (CARR)
118.85p+4.35 (+3.80%)18 Apr 2024, 09:33
Carr's Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Apr 17, 2024 | 115.00p | 115.00p | 111.73p | 114.50p | 17,253 |
Apr 16, 2024 | 114.00p | 115.00p | 109.49p | 115.00p | 30,331 |
Apr 15, 2024 | 114.00p | 114.50p | 108.94p | 114.50p | 17,052 |
Apr 12, 2024 | 114.00p | 114.50p | 110.44p | 114.50p | 74,227 |
Apr 11, 2024 | 108.00p | 114.00p | 105.75p | 112.50p | 99,460 |
Apr 10, 2024 | 110.00p | 110.00p | 105.00p | 110.00p | 6,547 |
Apr 9, 2024 | 112.50p | 112.50p | 106.06p | 109.00p | 5,291 |
Apr 8, 2024 | 107.00p | 109.00p | 105.50p | 109.00p | 57,991 |
Apr 5, 2024 | 107.00p | 109.49p | 105.50p | 108.25p | 90,914 |
Apr 4, 2024 | 107.00p | 110.24p | 107.50p | 107.50p | 59,175 |
Apr 3, 2024 | 116.00p | 116.00p | 108.00p | 109.75p | 136,872 |
Apr 2, 2024 | 115.50p | 115.50p | 109.50p | 109.50p | 64,388 |
Mar 28, 2024 | 115.00p | 115.00p | 109.50p | 114.50p | 154,869 |
Mar 27, 2024 | 115.00p | 116.00p | 112.00p | 112.50p | 103,971 |
Mar 26, 2024 | 116.50p | 116.50p | 112.50p | 112.50p | 55,569 |
Mar 25, 2024 | 120.00p | 120.00p | 112.50p | 112.50p | 47,368 |
Mar 22, 2024 | 115.00p | 117.00p | 115.00p | 116.25p | 16,560 |
Mar 21, 2024 | 117.00p | 122.00p | 116.00p | 119.25p | 37,760 |
Mar 20, 2024 | 122.00p | 122.00p | 118.00p | 120.75p | 25,459 |
Mar 19, 2024 | 117.08p | 118.50p | 117.08p | 121.25p | 26,890 |
Mar 18, 2024 | 119.50p | 122.50p | 119.00p | 119.00p | 40,515 |
Mar 15, 2024 | 118.00p | 121.78p | 117.50p | 117.50p | 21,037 |
Mar 14, 2024 | 120.50p | 123.99p | 118.00p | 118.00p | 46,409 |
Mar 13, 2024 | 123.00p | 124.90p | 121.00p | 123.00p | 92,673 |
Mar 12, 2024 | 124.55p | 125.66p | 123.77p | 125.25p | 47,500 |
Mar 11, 2024 | 123.00p | 125.79p | 123.00p | 125.25p | 2,084 |
Mar 8, 2024 | 124.00p | 125.97p | 124.00p | 124.50p | 35,413 |
Mar 7, 2024 | 125.00p | 126.99p | 122.00p | 125.50p | 42,920 |
Mar 6, 2024 | 120.50p | 126.95p | 120.50p | 126.50p | 198,562 |
Mar 5, 2024 | 126.50p | 126.50p | 120.50p | 122.50p | 122,874 |
Mar 4, 2024 | 120.50p | 125.49p | 120.50p | 123.00p | 177,626 |
Mar 1, 2024 | 122.00p | 127.40p | 120.50p | 123.50p | 136,805 |
Feb 29, 2024 | 119.00p | 127.00p | 119.00p | 127.00p | 52,911 |
Feb 28, 2024 | 119.00p | 125.00p | 115.50p | 125.00p | 46,939 |
Feb 27, 2024 | 117.50p | 120.00p | 116.00p | 120.00p | 95,502 |
Feb 26, 2024 | 110.00p | 117.35p | 108.00p | 115.00p | 356,950 |
Feb 23, 2024 | 112.50p | 114.75p | 110.00p | 112.75p | 34,550 |
Feb 22, 2024 | 112.50p | 118.88p | 112.50p | 117.00p | 183,368 |
Feb 21, 2024 | 114.50p | 118.75p | 114.00p | 116.75p | 18,783 |
Feb 20, 2024 | 115.00p | 117.42p | 114.00p | 115.50p | 81,940 |
Feb 19, 2024 | 120.50p | 120.50p | 111.00p | 111.00p | 56,348 |
Feb 16, 2024 | 121.50p | 124.00p | 121.00p | 122.50p | 29,034 |
Feb 15, 2024 | 127.50p | 127.56p | 121.50p | 124.25p | 44,513 |
Feb 14, 2024 | 123.00p | 124.68p | 121.75p | 124.75p | 24,573 |
Feb 13, 2024 | 122.16p | 124.75p | 122.16p | 125.25p | 20,850 |
Feb 12, 2024 | 122.00p | 124.75p | 122.00p | 123.75p | 17,661 |
Feb 9, 2024 | 123.50p | 123.50p | 121.00p | 122.00p | 22,484 |
Feb 8, 2024 | 124.00p | 127.14p | 124.00p | 124.00p | 71,939 |
Feb 7, 2024 | 127.50p | 127.50p | 121.50p | 124.50p | 24,223 |
Feb 6, 2024 | 124.62p | 127.49p | 124.62p | 124.50p | 1,688 |