Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Carclo plc (CAR.L)

Compare
25.05
0.00
(0.00%)
At close: 4:33:07 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202524.2924.2923.0025.0525.0541,781
Apr 10, 202525.0026.0024.0025.0525.0538,293
Apr 9, 202524.0024.0022.7524.0024.0046,295
Apr 8, 202523.9024.0022.2024.0024.00282,864
Apr 7, 202523.0024.9022.5022.9022.9056,658
Apr 4, 202524.3025.0023.5024.3024.30458,151
Apr 3, 202524.5025.6524.4024.4024.4049,511
Apr 2, 202525.8026.9024.5325.5025.50293,524
Apr 1, 202524.7026.6824.0926.4026.40900,402
Mar 31, 202524.6024.8022.4023.7023.70155,899
Mar 28, 202523.2024.4022.6022.6022.6027,713
Mar 27, 202524.8024.8022.6023.6023.60124,707
Mar 26, 202523.9023.9023.2023.5023.50100,000
Mar 25, 202524.6024.6023.2023.5023.503,340
Mar 24, 202522.8824.1422.8823.7023.70169,574
Mar 21, 202522.8024.6022.6023.6023.6019,842
Mar 20, 202523.6923.6922.8023.5023.5021,433
Mar 19, 202523.2024.8023.0023.8023.80233,050
Mar 18, 202524.6024.6023.4024.0024.0053,046
Mar 17, 202523.6024.8023.2024.0024.00238,175
Mar 14, 202523.8023.9023.0023.8023.80384,450
Mar 13, 202523.1023.4723.1023.2023.206,152
Mar 12, 202522.4023.5022.4023.2023.2052,531
Mar 11, 202522.0023.1322.0023.0023.0082,443
Mar 10, 202522.5523.3322.2022.8022.80193,880
Mar 7, 202522.8022.8022.8022.8022.80-
Mar 6, 202522.0223.4822.0022.8022.8033,142
Mar 5, 202521.8024.0021.8022.7022.70143,831
Mar 4, 202521.2022.4021.2021.8021.80356,242
Mar 3, 202522.8022.8021.6022.2022.20150,892
Feb 28, 202521.5022.0021.5022.0022.00140,367
Feb 27, 202521.4022.6121.4022.0022.00339,139
Feb 26, 202521.6022.8021.6022.1022.1013,145
Feb 25, 202522.0022.8021.4022.0022.00101,562
Feb 24, 202521.8023.0021.8022.1022.10100,710
Feb 21, 202522.8022.8021.8022.2022.2053,862
Feb 20, 202522.0022.7122.0022.0022.00115,888
Feb 19, 202522.0022.2021.2022.0022.00380,574
Feb 18, 202520.4021.8019.5521.1021.101,796,899
Feb 17, 202522.0022.6919.0021.4021.401,146,020
Feb 14, 202522.2824.0022.2823.2023.20162,603
Feb 13, 202522.0023.9522.0023.4023.40351,258
Feb 12, 202521.5221.5221.5222.8022.801,237
Feb 11, 202521.9322.9721.6022.6022.6036,300
Feb 10, 202522.1023.6021.8022.7022.7051,093
Feb 7, 202522.0023.2921.7322.6022.604,044
Feb 6, 202522.0023.6221.6021.6021.6081,554
Feb 5, 202522.6022.8822.0022.0022.00758,640
Feb 4, 202523.0023.2022.0023.3023.3036,350
Feb 3, 202523.0023.0022.2022.5022.5080,095
Jan 31, 202523.0023.3022.7923.3023.3086,964
Jan 30, 202523.2023.2922.0022.6022.60232,249
Jan 29, 202523.4024.0022.6023.2023.20115,448
Jan 28, 202523.6024.1023.0023.6023.60179,212
Jan 27, 202523.6026.0023.4224.7024.7078,001
Jan 24, 202524.0025.8023.6023.9023.9071,757
Jan 23, 202525.0027.5225.0025.3025.3049,729
Jan 22, 202525.2125.2525.0026.2026.2045,019
Jan 21, 202527.0027.8026.1526.7026.7071,978
Jan 20, 202527.0027.8026.8027.2027.20121,590
Jan 17, 202526.8027.8025.0026.4026.40486,368
Jan 16, 202524.8025.8024.4025.0025.0067,109
Jan 15, 202525.0025.5024.6024.9024.90124,811
Jan 14, 202524.6025.8024.6025.2025.2026,488
Jan 13, 202523.8025.1023.8025.0025.00102,115
Jan 10, 202523.2023.9622.5823.7023.70183,069
Jan 9, 202523.4024.8022.4723.3023.30742,595
Jan 8, 202523.6025.4023.0024.1024.10101,101
Jan 7, 202523.8024.2023.5023.9023.90152,056
Jan 6, 202524.6026.4023.4024.0024.00302,407
Jan 3, 202523.4024.2923.4025.1025.10111,276
Jan 2, 202524.0026.6023.4025.0025.0080,145
Dec 31, 202423.6026.6023.4023.8023.80197,394
Dec 30, 202425.0026.8023.0023.4023.40475,196
Dec 27, 202425.2026.4525.0026.0026.0053,577
Dec 24, 202425.7625.7625.2025.8025.802,091
Dec 23, 202425.0026.8025.0025.8025.8022,757
Dec 20, 202425.6325.8125.0325.8025.8045,323
Dec 19, 202424.2025.8023.0025.8025.80210,679
Dec 18, 202427.0027.8023.9925.2025.20430,103
Dec 17, 202428.0028.8026.5027.0027.00307,062
Dec 16, 202429.6030.0026.3128.0028.00486,324
Dec 13, 202429.4030.8029.0029.9029.9041,188
Dec 12, 202429.4030.8029.2029.2029.2059,267
Dec 11, 202428.0029.8027.7029.7029.70162,685
Dec 10, 202427.6028.0027.2527.4027.40139,536
Dec 9, 202431.8031.8027.0027.6027.60666,358
Dec 6, 202431.0032.8029.0030.0030.00626,365
Dec 5, 202435.2037.1630.3831.9031.901,554,345
Dec 4, 202436.8040.0035.7537.9037.90251,297
Dec 3, 202435.8038.8035.0035.7035.70115,433
Dec 2, 202434.0039.0033.0035.0035.00530,235
Nov 29, 202432.7034.0032.7033.0033.00102,827
Nov 28, 202433.8933.8932.2032.8032.8030,671
Nov 27, 202434.2035.0032.2033.9033.90166,442
Nov 26, 202433.0035.0031.2034.8034.80367,580
Nov 25, 202432.2033.0031.2032.1032.10124,989
Nov 22, 202432.6033.0031.5632.6032.6082,867
Nov 21, 202431.8033.0031.3632.4032.40197,409
Nov 20, 202433.0034.2031.1231.3031.30192,527
Nov 19, 202433.0034.8033.0033.5033.50201,625
Nov 18, 202434.0036.8033.6034.2034.2020,442
Nov 15, 202435.6036.8033.2433.4033.40174,524
Nov 14, 202435.8037.2034.6135.4035.40236,616
Nov 13, 202434.6035.8034.2035.1035.10207,209
Nov 12, 202435.4035.4034.3234.3034.30104,071
Nov 11, 202435.4035.4034.0034.0034.0054,120
Nov 8, 202434.8035.8033.7334.6034.60117,454
Nov 7, 202436.4037.2435.2035.4035.40121,407
Nov 6, 202432.8037.6032.1136.1036.10436,843
Nov 5, 202432.0632.6032.0632.1032.108,458
Nov 4, 202431.8034.3331.6032.1032.10210,972
Nov 1, 202432.2032.8031.5032.0032.00129,239
Oct 31, 202432.6033.3331.6231.7031.70229,479
Oct 30, 202433.0035.4030.9033.0033.00365,459
Oct 29, 202430.0032.2030.0032.1032.10367,271
Oct 28, 202431.2033.8331.0031.4031.40125,288
Oct 25, 202431.2034.8031.2032.2032.20176,088
Oct 24, 202431.2031.2031.2031.2031.202,604
Oct 23, 202433.0034.2031.2033.1033.10112,704
Oct 22, 202431.6034.0031.2032.1032.1045,598
Oct 21, 202432.0033.0032.0032.7032.7056,996
Oct 18, 202431.0034.8031.0032.0032.00242,809
Oct 17, 202433.0034.0031.2033.0033.0036,443
Oct 16, 202434.8133.6031.2032.6032.6024,861
Oct 15, 202433.2034.4031.5233.0033.00178,700
Oct 14, 202431.0035.0029.5633.8033.80593,461
Oct 11, 202429.6031.4029.0029.8029.80331,717
Oct 10, 202431.0032.8029.1630.2030.20392,227
Oct 9, 202432.4033.8031.0031.2031.20272,768
Oct 8, 202433.0033.4031.4032.4032.40229,984
Oct 7, 202434.2034.8033.0033.4033.40234,376
Oct 4, 202435.0035.0834.2034.4034.4064,637
Oct 3, 202434.8035.4034.3634.8034.80137,878
Oct 2, 202435.0036.0634.6034.6034.60123,417
Oct 1, 202437.0037.0035.0035.4035.4082,467
Sep 30, 202436.0036.9734.0735.4035.40504,840
Sep 27, 202436.2038.2036.0037.0037.0075,434
Sep 26, 202438.2038.2036.2036.9036.90119,563
Sep 25, 202436.7136.8036.0036.8036.8061,744
Sep 24, 202438.0040.0036.2036.7036.70325,737
Sep 23, 202437.0038.3836.9237.2037.20182,922
Sep 20, 202437.2038.4936.0036.3036.30212,169
Sep 19, 202437.2038.0036.4137.6037.60232,048
Sep 18, 202438.2039.0037.0037.5037.50117,151
Sep 17, 202439.2040.0038.0038.4038.40192,343
Sep 16, 202439.8040.6139.2039.8039.80158,197
Sep 13, 202440.0041.5339.8040.2040.20308,869
Sep 12, 202440.0041.2039.8040.3040.3099,277
Sep 11, 202440.0041.0039.0039.8039.80708,322
Sep 10, 202440.8042.0039.8040.7040.70440,652
Sep 9, 202440.0043.4436.2040.0040.001,531,091
Sep 6, 202440.0040.0036.0038.2038.201,035,255
Sep 5, 202432.0040.0031.8937.3037.302,270,994
Sep 4, 202430.6030.8829.0030.5030.5083,201
Sep 3, 202431.7032.4030.0030.8030.80270,888
Sep 2, 202428.2032.0028.2031.1031.10252,404
Aug 30, 202429.1831.0028.2029.8029.8056,833
Aug 29, 202430.0031.0028.8430.1030.1096,948
Aug 28, 202430.4031.4028.8029.7029.70191,396
Aug 27, 202428.2031.8028.2029.4029.40140,371
Aug 23, 202429.0030.0028.2028.8028.80333,350
Aug 22, 202429.5131.0029.0029.7029.70104,935
Aug 21, 202429.0031.4828.6030.5030.50423,521
Aug 20, 202429.6032.4029.6029.5029.5060,978
Aug 19, 202431.0031.7029.0029.9029.90287,149
Aug 16, 202431.8031.8830.2030.5030.50280,282
Aug 15, 202434.0034.0030.2031.9031.90179,359
Aug 14, 202433.0034.0031.8032.3032.30269,970
Aug 13, 202430.6033.0029.4231.5031.50199,756
Aug 12, 202428.0030.0027.2030.0030.00133,155
Aug 9, 202428.0029.6025.8628.8028.80115,366
Aug 8, 202426.0029.6025.2027.4027.4049,971
Aug 7, 202428.0029.5025.0025.0025.00241,280
Aug 6, 202425.0029.4424.4028.6028.60487,800
Aug 5, 202426.2028.8022.0024.0024.00843,706
Aug 2, 202429.8030.0026.0026.0026.00339,141
Aug 1, 202431.2032.2028.0029.0029.00795,117
Jul 31, 202434.8037.0030.8032.4032.40548,681
Jul 30, 202434.4034.8033.2033.6033.60200,637
Jul 29, 202431.6034.8030.0033.5033.50500,348
Jul 26, 202433.4033.4029.2031.4031.40839,961
Jul 25, 202431.0034.0028.0032.6032.601,813,945
Jul 24, 202426.0030.0026.0029.4029.40901,876
Jul 23, 202425.0029.8023.4026.8026.802,317,011
Jul 22, 202422.0025.0020.2024.0024.00867,705
Jul 19, 202420.0622.0020.0621.2021.2079,255
Jul 18, 202420.0022.0018.3621.0021.001,161,743
Jul 17, 202424.0024.0021.2021.8021.80436,024
Jul 16, 202422.0023.8020.5823.4023.40601,149
Jul 15, 202421.1322.0019.0020.5020.505,334
Jul 12, 202421.0321.0321.0320.5020.5056,772
Jul 11, 202421.0322.0019.1020.5020.5063,193
Jul 10, 202421.2021.2020.2921.1021.106,899
Jul 9, 202420.6021.8619.7520.3020.3088,502
Jul 8, 202420.2023.0018.2020.8020.80228,204
Jul 5, 202419.8020.5519.1019.5019.5094,143
Jul 4, 202421.0021.0019.1920.3020.30199,768
Jul 3, 202420.0022.0019.1020.0520.05512,531
Jul 2, 202419.9020.4018.5019.8019.80223,851
Jul 1, 202418.9020.0018.5018.7018.70568,196
Jun 28, 202418.6219.0018.4018.6018.6047,074
Jun 27, 202418.0019.0018.0018.6018.608,359
Jun 26, 202418.4019.0018.0018.3518.3564,741
Jun 25, 202418.1018.9018.1018.4518.4545,801
Jun 24, 202418.6018.9018.1018.4018.40148,444
Jun 21, 202418.7819.0018.5518.6518.6585,788
Jun 20, 202418.1018.7818.1018.7518.7574,628
Jun 19, 202418.5018.7018.3818.5018.50204,478
Jun 18, 202418.9219.4017.7818.6518.6528,934
Jun 17, 202418.1018.9018.1018.6518.6530,325
Jun 14, 202418.0018.9018.0018.5018.50236,176
Jun 13, 202419.0019.5018.0018.5018.50115,184
Jun 12, 202419.0019.5018.2018.5518.55355,272
Jun 11, 202418.9019.0018.2018.6018.60228,288
Jun 10, 202418.5019.2916.1018.2518.25275,212
Jun 7, 202416.8018.0016.1017.5517.55888,461
Jun 6, 202416.0017.0014.3016.0016.00361,705
Jun 5, 202414.5015.3014.5014.7514.75154,167
Jun 4, 202415.0015.5014.1014.8014.8040,175
Jun 3, 202415.0015.5014.1014.7514.75210,516
May 31, 202415.4715.5014.0014.7514.759,399
May 30, 202415.0016.0014.1014.7514.75120,795
May 29, 202413.7015.0013.1014.0014.0015,411
May 28, 202414.1015.0013.1014.5014.5069,633
May 24, 202414.5014.8513.7014.0014.0055,927
May 23, 202413.0014.9013.0014.0014.0020,462
May 22, 202414.2616.0013.0014.0014.0025,811
May 21, 202415.2715.2713.1014.5014.5035,517
May 20, 202413.0016.0013.0015.0015.005,875
May 17, 202413.1015.5013.0014.2514.252,154
May 16, 202415.0016.0013.1014.7514.75398,286
May 15, 202413.1015.0012.1014.5014.50586,783
May 14, 202413.9014.0011.9013.0013.00109,948
May 13, 202412.6013.8112.0012.5012.5077,771
May 10, 202412.5013.0011.8012.5512.55110,958
May 9, 202411.1012.5011.0011.7511.759,295
May 8, 202411.5012.8911.1012.2512.25134,538
May 7, 202411.5012.5011.0011.5011.50244,070
May 3, 202412.0012.8011.1011.9011.9063,573
May 2, 202412.0013.9012.0013.2013.20147,330
May 1, 202412.6613.9012.6013.0013.0060,357
Apr 30, 202413.3012.9412.9413.0013.00293,471
Apr 29, 202412.0014.0012.0012.9512.95512,998
Apr 26, 20249.6514.008.9813.0013.002,174,653
Apr 25, 20249.009.006.557.437.432,304
Apr 24, 20248.608.607.707.507.50163,056
Apr 23, 20247.007.006.307.507.5040,287
Apr 22, 20247.007.706.308.008.0080,785
Apr 19, 20247.007.096.457.477.4741,697
Apr 18, 20246.006.006.006.936.932,499
Apr 17, 20247.157.156.106.936.9331,050
Apr 16, 20247.007.257.007.187.18105,737
Apr 15, 20247.067.127.066.936.9339,000
Apr 12, 20247.008.007.006.856.8513,232
Apr 11, 20247.187.187.186.936.937,500