- Share Prices
Carr's Group PLC (CARR)
138.50p+1.50 (+1.09%)26 May 2022, 16:35
Carr's Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
May 25, 2022 | 140.00p | 140.15p | 135.55p | 137.00p | 11,968 |
May 24, 2022 | 138.00p | 142.50p | 134.49p | 140.00p | 12,816 |
May 23, 2022 | 138.50p | 141.00p | 138.50p | 141.00p | 27,453 |
May 20, 2022 | 140.00p | 144.50p | 138.50p | 138.50p | 24,576 |
May 19, 2022 | 142.50p | 145.50p | 139.50p | 139.50p | 8,236 |
May 18, 2022 | 140.00p | 144.54p | 140.00p | 143.00p | 30,105 |
May 17, 2022 | 144.00p | 144.00p | 140.00p | 144.00p | 3,259 |
May 16, 2022 | 142.00p | 143.85p | 140.00p | 144.00p | 3,031 |
May 12, 2022 | 140.00p | 145.00p | 140.00p | 145.00p | 14,538 |
May 11, 2022 | 145.00p | 145.00p | 141.50p | 141.50p | 3,928 |
May 10, 2022 | 144.00p | 146.50p | 141.07p | 145.00p | 27,581 |
May 9, 2022 | 140.00p | 144.99p | 140.00p | 146.00p | 5,832 |
May 6, 2022 | 142.50p | 150.00p | 141.00p | 145.00p | 28,552 |
May 5, 2022 | 143.00p | 146.66p | 143.00p | 145.25p | 24,735 |
May 4, 2022 | 142.50p | 147.00p | 142.50p | 146.25p | 2,551 |
May 3, 2022 | 143.50p | 150.00p | 143.50p | 146.75p | 5,596 |
Apr 29, 2022 | 144.50p | 149.25p | 143.00p | 146.00p | 8,290 |
Apr 28, 2022 | 145.00p | 145.00p | 141.00p | 143.75p | 78,272 |
Apr 27, 2022 | 145.00p | 146.36p | 145.00p | 145.75p | 6,437 |
Apr 26, 2022 | 146.50p | 150.00p | 146.10p | 147.50p | 33,342 |
Apr 25, 2022 | 148.00p | 150.00p | 144.96p | 145.75p | 34,477 |
Apr 22, 2022 | 146.00p | 149.50p | 146.00p | 147.75p | 29,794 |
Apr 21, 2022 | 145.50p | 151.48p | 144.00p | 144.00p | 44,473 |
Apr 20, 2022 | 150.00p | 150.00p | 140.79p | 147.50p | 31,879 |
Apr 19, 2022 | 148.50p | 152.00p | 148.50p | 149.00p | 34,752 |
Apr 14, 2022 | 152.00p | 152.50p | 150.50p | 152.50p | 51,520 |
Apr 13, 2022 | 153.00p | 155.00p | 147.00p | 153.00p | 112,734 |
Apr 12, 2022 | 149.85p | 154.50p | 149.85p | 152.75p | 45,476 |
Apr 11, 2022 | 151.14p | 152.00p | 148.50p | 151.75p | 16,366 |
Apr 8, 2022 | 152.00p | 152.00p | 150.81p | 152.00p | 8,600 |
Apr 7, 2022 | 150.50p | 151.78p | 149.50p | 151.75p | 147,427 |
Apr 6, 2022 | 152.00p | 155.00p | 150.27p | 150.50p | 72,117 |
Apr 5, 2022 | 150.50p | 151.90p | 150.00p | 152.00p | 85,578 |
Apr 4, 2022 | 153.00p | 155.76p | 151.00p | 152.25p | 100,445 |
Apr 1, 2022 | 150.50p | 152.50p | 150.50p | 151.50p | 79,929 |
Mar 31, 2022 | 150.00p | 153.00p | 150.00p | 153.00p | 22,413 |
Mar 30, 2022 | 152.50p | 153.00p | 150.66p | 152.25p | 43,278 |
Mar 29, 2022 | 152.39p | 152.39p | 150.56p | 151.50p | 46,613 |
Mar 28, 2022 | 152.50p | 153.00p | 148.69p | 152.00p | 100,502 |
Mar 25, 2022 | 152.50p | 152.50p | 148.56p | 150.25p | 3,508 |
Mar 24, 2022 | 149.50p | 151.74p | 146.00p | 150.50p | 71,967 |
Mar 23, 2022 | 152.50p | 152.50p | 148.95p | 149.50p | 600,410 |
Mar 22, 2022 | 150.00p | 153.35p | 150.00p | 151.75p | 78,945 |
Mar 21, 2022 | 151.00p | 154.23p | 151.00p | 152.75p | 8,305 |
Mar 18, 2022 | 151.50p | 153.00p | 150.41p | 153.00p | 26,572 |
Mar 17, 2022 | 153.50p | 154.61p | 151.50p | 151.50p | 26,650 |
Mar 16, 2022 | 153.00p | 155.00p | 152.50p | 152.50p | 122,759 |
Mar 15, 2022 | 152.50p | 155.50p | 151.29p | 152.50p | 21,987 |
Mar 14, 2022 | 155.50p | 156.00p | 153.35p | 154.50p | 62,265 |
Mar 11, 2022 | 152.50p | 156.00p | 152.50p | 156.00p | 41,925 |