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
  -2.00p -1.39% 142.00p 136.00p 145.00p 142.00p 142.00p 142.00p 4,413 16:35:27
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Chemicals 138.3 10.5 11.5 12.3 104.07

Carclo (CAR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Sep 2017142-2.00-1.39%1421424,413
21 Sep 2017144-0.75-0.52%1441446,708
20 Sep 2017144.75+2.50+1.76%144.751452,364
19 Sep 2017142.25+2.25+1.61%142.25142.2529,688
18 Sep 2017140-0.75-0.53%140144.7523,763
15 Sep 2017140.75-2.00-1.40%139.2514576,912
14 Sep 2017142.75+7.25+5.35%136142.7567,813
13 Sep 2017135.5-0.63-0.46%134139.75453,979
12 Sep 2017136.125-4.38-3.11%13114043,605
11 Sep 2017140.5+1.00+0.72%137140.586,209
08 Sep 2017139.5-3.00-2.11%139.5142.7579,972
07 Sep 2017142.5-12.75-8.21%140153858,294
06 Sep 2017155.25-0.25-0.16%155.2515624,337
05 Sep 2017155.5+2.50+1.63%15115613,745
04 Sep 2017153-3.75-2.39%14515753,491
01 Sep 2017156.75-6.75-4.13%155164.7537,146
31 Aug 2017163.5-1.50-0.91%163.5163.520,928
30 Aug 2017165+1.88+1.15%1601652,389
29 Aug 2017163.125-3.13-1.88%163.125163.1259,626
25 Aug 2017166.25+1.75+1.06%160.25168.7520,662
24 Aug 2017164.5-5.50-3.24%164.5164.57,426
23 Aug 2017170+2.63+1.57%163.7517026,937
Download more Carclo Historical Data

Carclo (CAR) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week139.25145139.25141.16572k77k28k2.751.97%
1 Month160.25168.75131141.83312k858k101k-18.25-11.39%
3 Months169173.75131156.23440858k76k-27-15.98%
6 Months131.5180127.375148.769102M97k10.57.98%
1 Year132.5180110139.332202M91k9.57.17%
3 Years123.2518080.25126.589409M123k18.7515.21%
5 Years430509.580.25203.389109M148k-288-66.98%
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:32 V: D:20170923 04:01:06