180.00p+1.50 (+0.84%)24 Sep 2021, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Tclarke PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Sep 24, 2021180.00p186.00p176.82p180.00p264,616
Sep 23, 2021174.50p180.04p170.20p178.50p96,716
Sep 22, 2021161.50p173.50p161.11p167.50p134,761
Sep 21, 2021165.50p168.10p158.00p158.00p111,078
Sep 20, 2021168.50p174.02p156.91p166.00p319,676
Sep 17, 2021179.00p179.00p171.89p172.00p65,378
Sep 16, 2021179.00p184.00p171.50p179.00p84,367
Sep 15, 2021181.00p184.11p171.00p179.00p293,724
Sep 14, 2021165.50p183.00p161.00p183.00p336,649
Sep 13, 2021157.72p170.00p157.04p168.50p237,377
Sep 10, 2021155.50p158.00p152.86p158.00p49,827
Sep 9, 2021160.00p161.36p151.30p153.50p249,553
Sep 8, 2021157.00p163.00p155.00p155.00p150,028
Sep 7, 2021155.00p172.00p152.50p156.00p538,608
Sep 6, 2021139.50p163.00p139.30p156.50p1,119,063
Sep 3, 2021139.50p139.50p133.00p135.00p59,435
Sep 2, 2021135.50p138.50p133.26p138.50p28,217
Sep 1, 2021134.00p136.00p133.41p135.00p38,252
Aug 31, 2021136.00p136.00p131.00p132.00p40,306
Aug 27, 2021136.00p138.00p130.50p133.50p143,552
Aug 26, 2021136.00p138.75p136.00p138.00p39,599
Aug 25, 2021137.50p138.57p136.04p137.00p51,694
Aug 24, 2021138.00p139.37p136.00p136.00p49,186
Aug 23, 2021138.50p140.30p137.00p137.00p18,088
Aug 20, 2021137.50p141.80p137.50p138.50p47,287
Aug 19, 2021139.50p142.39p139.00p142.00p27,552
Aug 18, 2021141.50p141.75p137.88p141.50p19,331
Aug 17, 2021142.05p142.05p137.50p140.25p38,343
Aug 16, 2021140.00p143.50p137.96p142.00p88,659
Aug 13, 2021142.00p142.00p137.50p138.00p46,573
Aug 12, 2021142.00p142.00p139.50p140.75p23,784
Aug 11, 2021139.15p145.00p139.15p141.75p4,588
Aug 10, 2021140.00p144.50p140.00p141.00p46,280
Aug 9, 2021145.00p146.00p140.50p144.00p50,504
Aug 6, 2021144.68p144.75p142.28p141.50p14,007
Aug 5, 2021140.00p144.00p138.50p141.75p21,567
Aug 4, 2021140.00p143.63p136.00p136.00p33,850
Aug 3, 2021139.00p143.68p138.82p140.50p84,857
Aug 2, 2021137.50p137.89p136.50p136.50p44,002
Jul 30, 2021138.50p138.98p136.58p137.00p58,080
Jul 29, 2021134.77p138.95p134.77p137.00p66,094
Jul 28, 2021133.50p136.50p133.50p136.50p40,486
Jul 27, 2021133.55p137.56p133.55p135.75p18,180
Jul 26, 2021136.00p138.66p134.00p136.25p50,591
Jul 23, 2021139.00p139.00p135.50p137.25p88,840
Jul 22, 2021139.50p139.50p134.40p138.75p61,920
Jul 21, 2021135.00p140.00p132.00p134.50p360,499
Jul 20, 2021130.00p134.25p127.10p131.00p161,689
Jul 19, 2021129.50p135.36p127.00p129.00p131,136
Jul 16, 2021135.50p139.70p131.25p131.75p60,369
Showing 1 to 50 of 253