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
  +2.50p +1.89% 135.00p 130.00p 140.00p 130.25p 130.25p 130.25p 7,904 16:35:10
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Chemicals 138.3 10.5 11.5 11.7 98.94

Carclo (CAR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Nov 2017132.5-3.00-2.21%132.51353,323
21 Nov 2017135.50.000.00%135.51395,031
20 Nov 2017135.5-2.50-1.81%135.5135.528,776
17 Nov 2017138-1.00-0.72%1381389,570
16 Nov 2017139-3.50-2.46%13914012,923
15 Nov 2017142.5-2.50-1.72%142.514545,629
14 Nov 2017145+4.25+3.02%145145103,727
13 Nov 2017140.75+1.50+1.08%137.2514314,557
10 Nov 2017139.25+2.00+1.46%135.5139.25126,600
09 Nov 2017137.25-0.25-0.18%135.5137.512,808
08 Nov 2017137.50.000.00%137137.57,946
07 Nov 2017137.50.000.00%137.51403,724
06 Nov 2017137.50.000.00%137.5137.5166,591
03 Nov 2017137.5-0.88-0.63%137.5139.7552,436
02 Nov 2017138.375-2.63-1.86%138.37514028,284
01 Nov 2017141+8.25+6.21%14014569,370
31 Oct 2017132.75-2.25-1.67%132.75132.7526,224
30 Oct 2017135+2.25+1.69%131.513527,236
27 Oct 2017132.75+1.50+1.14%132.75133.522,604
26 Oct 2017131.25-5.50-4.02%131.2513337,637
25 Oct 2017136.750.000.00%136.75136.7521,366
24 Oct 2017136.75-1.25-0.91%136.7513747,496
23 Oct 2017138+0.63+0.45%13813815,881
Download more Carclo Historical Data

Carclo (CAR) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week140140130.25136.49273k29k12k-5-3.57%
1 Month133145130.25138.67273k167k40k21.50%
3 Months163.5164.75130.25139.22600858k72k-28.5-17.43%
6 Months144.75180130.25150.89390858k77k-9.75-6.74%
1 Year118.5180118142.070602M86k16.513.92%
3 Years9818087129.437509M118k3737.76%
5 Years425509.580.25195.815809M145k-290-68.24%
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:43 V: D:20171123 22:34:25