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
23/11/2020 17.70 19.33 17.64 18.68 125,099
20/11/2020 17.95 18.90 16.47 18.25 152,982
19/11/2020 16.84 18.40 16.84 17.88 12,066
18/11/2020 18.94 18.95 16.60 17.53 311,071
17/11/2020 17.00 19.23 16.06 17.55 222,038
16/11/2020 17.15 19.28 17.05 17.88 94,442
13/11/2020 19.95 19.95 18.30 18.40 270,920
12/11/2020 19.62 19.62 18.05 19.00 134,922
11/11/2020 19.40 19.95 18.10 18.60 380,989
10/11/2020 17.05 19.45 17.05 19.45 373,287
09/11/2020 17.76 18.65 17.05 18.48 292,273
06/11/2020 19.60 19.60 19.60 19.60 40,000
05/11/2020 17.05 17.71 17.00 17.71 46,609
04/11/2020 17.30 19.95 17.30 17.68 59,520
03/11/2020 17.30 19.95 17.30 18.98 59,520
02/11/2020 17.25 17.25 17.25 17.25 367
30/10/2020 18.40 19.00 18.38 19.00 85,508
29/10/2020 20.60 20.73 19.60 19.60 55,020
28/10/2020 20.50 20.63 18.55 19.78 64,567
27/10/2020 20.40 20.40 18.45 19.70 62,129
23/10/2020 18.95 18.95 17.95 18.25 34,358
22/10/2020 18.80 18.80 18.80 18.80 10
21/10/2020 17.80 17.80 17.34 17.80 5,340
20/10/2020 19.00 19.10 18.57 18.78 16,317
19/10/2020 18.00 18.95 17.81 18.13 123,505
16/10/2020 18.05 19.87 17.91 18.50 176,115
15/10/2020 17.40 19.95 17.40 18.83 360,891
14/10/2020 19.05 19.95 18.50 18.80 327,098
13/10/2020 20.10 21.14 19.05 19.85 193,136
12/10/2020 21.10 22.04 20.00 20.50 136,779

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