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
15/02/2024 8.20 8.80 8.00 8.80 15,797
14/02/2024 8.22 8.81 8.21 8.81 6,464
13/02/2024 8.27 9.51 8.27 8.81 11,295
12/02/2024 8.27 9.51 8.27 8.89 11,295
09/02/2024 8.27 9.51 8.27 8.51 11,646
08/02/2024 8.22 8.81 8.10 8.81 501,640
07/02/2024 8.52 8.81 8.52 8.81 500
06/02/2024 8.61 9.51 8.29 8.81 91,315
05/02/2024 8.22 8.81 8.22 8.81 5,105
02/02/2024 9.36 9.84 8.46 8.81 2,260
01/02/2024 9.84 9.84 8.46 8.71 3,510
31/01/2024 9.87 9.87 8.62 9.19 4,878
30/01/2024 9.56 9.56 8.40 9.09 12,276
29/01/2024 9.36 9.45 8.52 8.89 192,490
26/01/2024 9.19 9.32 9.19 9.32 50,000
25/01/2024 9.02 9.10 8.39 8.66 25,743
24/01/2024 8.98 8.98 8.44 8.44 8,487
23/01/2024 9.14 9.43 9.14 9.14 550
22/01/2024 9.56 9.56 8.83 9.14 44,595
19/01/2024 9.02 9.57 8.82 8.89 27,994
18/01/2024 8.90 8.90 8.83 8.90 5,000
17/01/2024 9.00 9.00 8.83 9.00 5,000
16/01/2024 9.02 9.31 8.20 8.20 47,031
15/01/2024 9.52 10.70 9.35 9.35 85,215
12/01/2024 10.50 10.70 10.25 10.25 9,262
11/01/2024 9.68 11.00 9.68 10.25 233,425
10/01/2024 9.67 10.45 9.67 10.00 527
09/01/2024 9.55 10.45 9.55 10.00 8,877
08/01/2024 9.90 10.50 9.56 9.75 115,994
05/01/2024 9.93 9.93 9.13 9.31 150,831

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