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
  -0.125p -0.09% 143.75p 143.00p 144.50p 145.00p 142.50p 142.50p 329,139 16:35:25
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Chemicals 119.0 3.9 3.3 43.6 104.95

Carclo (CAR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
26 May 2017143.75-0.13-0.09%142.5145329,139
25 May 2017143.875-1.00-0.69%143145239,359
24 May 2017144.8750.000.00%144.87514855,957
23 May 2017144.875+0.88+0.61%144.514565,665
22 May 2017144-0.50-0.35%14314440,109
19 May 2017144.5+2.25+1.58%144.5144.59,574
18 May 2017142.25-2.75-1.90%14014734,079
17 May 2017145-4.00-2.68%145150171,665
16 May 2017149-1.00-0.67%14915038,766
15 May 2017150-0.50-0.33%149.515114,039
12 May 2017150.5-0.50-0.33%150.515117,883
11 May 2017151-1.75-1.15%14915145,059
10 May 2017152.75-1.25-0.81%152.75153131,291
09 May 2017154+1.50+0.98%152154146,630
08 May 2017152.5+3.75+2.52%150152.546,139
05 May 2017148.75+1.75+1.19%146.75148.7523,670
04 May 2017147+1.00+0.68%146.514824,375
03 May 2017146-1.50-1.02%1461479,791
02 May 2017147.5+2.00+1.37%146147.526,769
28 Apr 2017145.5-1.00-0.68%14414694,625
Download more Carclo Historical Data

Carclo (CAR) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week144.5148142.50.000010k329k82k-0.75-0.52%
1 Month1461541400.000010k329k65k-2.25-1.54%
3 Months132.875154127.3750.00003k2M95k10.8758.18%
6 Months1191541190.00003k2M97k24.7520.80%
1 Year1571691100.00009792M77k-13.25-8.44%
3 Years108.25169.7580.250.0000359M129k35.532.79%
5 Years362.551080.250.0000359M155k-218.75-60.34%
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:31 V: D:20170528 01:17:47