148.00p+0.50 (+0.34%)11 May 2021, 16:30
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Carr's Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
May 11, 2021150.00p151.75p146.00p148.00p28,316
May 10, 2021152.50p157.00p144.00p147.50p193,366
May 7, 2021160.00p160.00p150.59p151.00p79,728
May 6, 2021159.00p159.00p151.50p156.00p13,966
May 5, 2021153.00p159.00p150.90p155.00p72,757
May 4, 2021155.00p161.53p149.50p153.75p79,005
Apr 30, 2021152.00p158.00p150.00p156.00p37,354
Apr 29, 2021153.50p157.45p151.20p157.00p62,605
Apr 28, 2021152.00p158.00p147.50p158.00p61,085
Apr 27, 2021154.54p158.00p146.50p151.00p104,566
Apr 26, 2021153.00p155.00p143.50p154.00p98,909
Apr 23, 2021155.00p155.00p144.00p148.00p103,594
Apr 22, 2021145.00p157.00p141.50p151.00p204,790
Apr 21, 2021140.00p150.00p136.00p145.75p558,285
Apr 20, 2021132.00p137.88p130.89p135.00p60,351
Apr 19, 2021135.50p140.00p135.00p138.50p84,293
Apr 16, 2021138.00p140.00p135.75p140.00p41,239
Apr 15, 2021128.50p138.00p128.50p136.00p56,989
Apr 14, 2021136.00p136.00p132.43p134.00p83,670
Apr 13, 2021135.50p136.00p131.50p136.00p38,318
Apr 12, 2021139.00p139.00p132.01p136.50p58,419
Apr 9, 2021137.50p139.00p130.16p139.00p33,751
Apr 8, 2021136.50p138.50p130.50p130.50p78,918
Apr 7, 2021138.50p138.50p130.00p130.00p610,795
Apr 6, 2021138.50p138.50p132.00p133.00p61,635
Apr 1, 2021134.00p134.00p131.90p132.75p8,097
Mar 31, 2021131.50p134.65p130.00p134.00p30,860
Mar 30, 2021127.50p135.00p127.50p133.50p77,740
Mar 29, 2021130.50p134.50p127.90p132.50p101,107
Mar 26, 2021130.00p130.50p127.50p128.75p56,401
Mar 25, 2021129.50p129.50p127.95p128.25p11,672
Mar 24, 2021131.00p131.00p126.38p130.00p6,912
Mar 23, 2021129.50p129.50p124.50p124.50p15,064
Mar 22, 2021130.00p130.00p124.50p127.25p21,969
Mar 19, 2021129.50p130.00p123.70p130.00p29,276
Mar 18, 2021124.00p134.00p124.00p127.00p63,996
Mar 17, 2021129.00p130.00p126.50p128.00p89,586
Mar 16, 2021129.00p129.00p126.50p128.25p50,926
Mar 15, 2021129.50p130.00p126.68p127.00p41,028
Mar 12, 2021124.00p133.50p124.00p130.00p16,749
Mar 11, 2021134.00p134.00p126.87p130.00p17,139
Mar 10, 2021133.50p133.50p127.00p130.25p29,634
Mar 9, 2021133.50p133.50p127.56p129.50p131,005
Mar 8, 2021134.00p134.00p125.92p130.00p81,584
Mar 5, 2021133.50p133.50p127.00p129.50p34,763
Mar 4, 2021125.50p129.50p125.50p128.25p70,330
Mar 3, 2021125.00p129.50p123.50p129.00p78,982
Mar 2, 2021122.00p129.00p122.00p129.00p32,256
Mar 1, 2021130.00p133.08p124.83p127.25p9,514
Feb 26, 2021133.50p133.50p128.50p128.50p93,302
Showing 1 to 50 of 251