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
  -0.50p -0.28% 178.50p 178.00p 178.25p 178.75p 178.00p 178.00p 103,367 16:35:02
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Chemicals 138.3 10.5 11.5 15.5 130.32

Carclo (CAR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
27 Jun 2017178.5-0.50-0.28%178178.75103,367
26 Jun 2017178.99998+2.50+1.42%177179.4999863,593
23 Jun 2017176.5-0.25-0.14%176177.523,056
22 Jun 2017176.75+5.25+3.06%17117786,054
21 Jun 2017171.5+3.50+2.08%168171.7528,767
20 Jun 2017168+6.00+3.70%163168.7573,998
19 Jun 2017162+0.75+0.47%1611622,151
16 Jun 2017161.25+7.75+5.05%155164227,711
15 Jun 2017153.5+1.50+0.99%15115549,504
14 Jun 2017152+4.00+2.70%15015245,548
13 Jun 2017148+1.00+0.68%146.515039,023
12 Jun 2017147-1.50-1.01%14615066,068
09 Jun 2017148.5-1.00-0.67%146149.7545,629
08 Jun 2017149.5+4.00+2.75%146.5150106,130
07 Jun 2017145.5-1.25-0.85%144149105,047
06 Jun 2017146.75+5.50+3.89%143.5153.75637,409
05 Jun 2017141.25-3.25-2.25%14014342,119
02 Jun 2017144.5+1.75+1.23%14414589,104
01 Jun 2017142.75-0.25-0.17%142.5144.527,632
31 May 2017143-1.50-1.04%142.514414,706
30 May 2017144.5+0.75+0.52%144145.25144,798
Download more Carclo Historical Data

Carclo (CAR) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week163179.51630.000023k103k55k15.59.51%
1 Month145179.51400.00002k637k96k33.523.10%
3 Months131179.5127.3750.00002k2M124k47.536.26%
6 Months135179.51270.00002k2M88k43.532.22%
1 Year145.25179.51100.00009792M81k33.2522.89%
3 Years111.5179.580.250.0000359M125k6760.09%
5 Years44151080.250.0000359M153k-262.5-59.52%
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:34 V: D:20170628 00:23:24