livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Carclo - (CAR) share price history


Carclo share priceCAR share price tradesCAR Fundamentals watchlistADD to watchlist
Carclo - (CAR) share price history
Date Open High Low Close Volume
13/08/2019 10.70 10.70 10.70 10.70 10,206
31/07/2019 10.50 10.96 10.20 10.70 271,990
30/07/2019 10.10 11.95 10.00 11.00 769,766
29/07/2019 13.55 13.85 10.00 12.25 4,885,804
26/07/2019 12.96 13.80 12.76 13.75 74,124
25/07/2019 14.30 14.30 12.26 12.70 403,353
24/07/2019 14.90 15.02 14.24 14.43 292,788
23/07/2019 16.40 16.40 14.03 15.08 429,916
22/07/2019 12.50 15.81 12.50 14.10 777,781
19/07/2019 13.50 14.23 12.78 12.78 474,082
18/07/2019 13.55 15.68 12.45 12.75 471,350
15/07/2019 19.50 19.70 19.00 19.70 58,941
12/07/2019 19.75 20.38 19.75 20.38 317
11/07/2019 20.20 20.20 19.62 20.03 27,928
09/07/2019 20.50 20.70 19.60 19.80 51,765
05/07/2019 23.00 23.00 20.25 21.25 9,529
04/07/2019 21.00 22.32 20.00 20.50 83,800
03/07/2019 19.14 19.25 19.10 19.25 20,199
02/07/2019 19.50 19.80 19.33 19.80 36,286
01/07/2019 19.95 19.95 19.30 19.55 28,019
27/06/2019 20.00 20.00 19.30 19.65 2,560
26/06/2019 19.30 19.65 19.30 19.65 604
25/06/2019 19.30 19.89 19.29 19.60 46,971
24/06/2019 19.55 19.75 19.55 19.75 4,250
21/06/2019 19.55 20.40 19.55 19.55 39,478
20/06/2019 20.10 20.25 19.69 20.25 57,900
19/06/2019 21.00 21.05 20.20 20.50 101,897
18/06/2019 19.68 21.85 19.68 21.85 56,124
17/06/2019 19.79 19.79 19.54 19.60 27,028
14/06/2019 19.50 19.64 19.20 19.60 51,543

Carclo - (CAR) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices