Share Name Share Symbol Market Type Share ISIN Share Description
Carclo LSE:CAR London Ordinary Share GB0001751915 ORD 5P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +4.25p +3.07% 142.50p 140.00p 145.00p 144.00p 139.75p 139.75p 36,922.00 16:35:13
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Chemicals 119.0 3.9 3.3 43.2 104.04

Carclo (CAR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Feb 2017142.5+4.25+3.07%139.7514436,922
16 Feb 2017138.25-1.25-0.90%138.2513931,916
15 Feb 2017139.5+0.38+0.27%137139.531,583
14 Feb 2017139.125+0.13+0.09%138139.1255,212
13 Feb 2017139-3.00-2.11%138141.2532,024
10 Feb 20171420.000.00%14114220,752
09 Feb 2017142+2.00+1.43%14214213,106
08 Feb 2017140+1.75+1.27%14014068,301
07 Feb 2017138.25+3.75+2.79%1371401,350,765
06 Feb 2017134.5+1.50+1.13%134.5134.7510,194
03 Feb 2017133+0.50+0.38%13313563,626
02 Feb 2017132.5-2.38-1.76%130.2513522,908
01 Feb 2017134.875+2.38+1.79%134.87513511,349
31 Jan 2017132.5+5.50+4.33%132.5139100,301
30 Jan 2017127-8.88-6.53%12713267,287
27 Jan 2017135.875-0.38-0.28%133135.87516,859
26 Jan 2017136.25+1.25+0.93%136.25136.259,686
25 Jan 2017135+1.25+0.93%1341356,509
24 Jan 2017133.75-0.75-0.56%132.25136.7576,442
23 Jan 2017134.5-0.50-0.37%13413730,525
20 Jan 2017135-3.00-2.17%13113888,172
19 Jan 2017138-1.00-0.72%13813916,689
Download more Carclo Historical Data

Carclo (CAR) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week142.00144.00137.00139.45085k37k24k0.500.35%
1 Month138.00144.00127.00137.08995k1M103k4.503.26%
3 Months119.00147.00119.00131.80181k2M107k23.5019.75%
6 Months150.00157.00110.00128.91009792M91k-7.50-5.00%
1 Year135.00169.00110.00134.70209792M67k7.505.56%
3 Years207.25219.7580.25126.9255359M138k-64.75-31.24%
5 Years350.00510.0080.25231.8011359M155k-207.50-59.29%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:42 V: D:20170219 11:56:06