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
  +0.00p +0.00% 167.50p 167.00p 170.00p 170.00p 167.00p 170.00p 19,161 16:35:08
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Chemicals 138.3 10.5 11.5 14.6 122.76

Carclo (CAR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
26 Jul 2017167.5-2.25-1.33%167.517035,012
25 Jul 2017169.75-2.25-1.31%16917025,491
24 Jul 2017172.00001-1.00-0.58%165.25173.7556,518
21 Jul 2017173.00001+2.50+1.47%170173.0000111,894
20 Jul 2017170.5+0.25+0.15%17017142,655
19 Jul 2017170.25+4.25+2.56%170172.0000147,447
18 Jul 2017166+8.00+5.06%159.75169122,030
17 Jul 2017158-1.00-0.63%15515814,585
14 Jul 2017159-0.75-0.47%15915912,917
13 Jul 2017159.75+1.25+0.79%159.75159.750
12 Jul 2017158.50.000.00%155158.5173,582
11 Jul 2017158.5-5.50-3.35%157165127,436
10 Jul 20171640.000.00%16316949,709
07 Jul 2017164-1.75-1.06%16116538,413
06 Jul 2017165.75-2.25-1.34%165.751672,158
05 Jul 2017168+4.00+2.44%155168305,179
04 Jul 2017164-1.75-1.06%1641655,475
03 Jul 2017165.75-4.75-2.79%165168.2525,040
30 Jun 2017170.5+3.50+2.10%16917152,621
29 Jun 2017167-8.25-4.71%167175129,851
28 Jun 2017175.25-3.25-1.82%175.25179.99998200,765
27 Jun 2017178.5-0.50-0.28%178178.75103,367
Download more Carclo Historical Data

Carclo (CAR) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week171173.75165.25170.443812k57k34k-3.5-2.05%
1 Month175175155165.43850305k64k-7.5-4.29%
3 Months147180140155.63850637k84k20.513.95%
6 Months136.25180127144.503002M92k31.2522.94%
1 Year143.25180110136.939202M86k24.2516.93%
3 Years11518080.25126.100609M125k52.545.65%
5 Years45251080.25210.493909M149k-284.5-62.94%
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:40 V: D:20170727 22:51:25