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 -0.10% 123.375p 122.00p 124.75p 123.00p 122.00p 123.00p 54,158.00 16:35:21
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Chemicals 119.0 3.9 3.3 37.4 90.07

Carclo (CAR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
02 Dec 2016123.375-0.13-0.10%122123.37554,158
01 Dec 2016123.5+2.25+1.86%122124.7531,129
30 Nov 2016121.25-4.50-3.58%121.25129.525,292
29 Nov 2016125.75+2.75+2.24%124.512663,956
28 Nov 2016123-3.50-2.77%12312322,861
25 Nov 2016126.5+8.50+7.20%1191292,059,339
24 Nov 2016118-2.00-1.67%118118.520,367
23 Nov 2016120+0.75+0.63%11812270,987
22 Nov 2016119.25-2.25-1.85%11812055,159
21 Nov 2016121.5+3.00+2.53%118.5121.586,602
18 Nov 2016118.5-2.25-1.86%11812271,208
17 Nov 2016120.75-0.75-0.62%11512590,351
16 Nov 2016121.5-1.50-1.22%120125156,635
15 Nov 2016123+9.50+8.37%113.25132.75221,798
14 Nov 2016113.5+0.75+0.67%113114.7547,930
11 Nov 2016112.75-1.25-1.10%11111576,692
10 Nov 2016114+1.25+1.11%111114.7594,238
09 Nov 2016112.75+0.75+0.67%110112.75687,747
08 Nov 2016112-3.38-2.93%11211551,739
07 Nov 2016115.375+1.25+1.10%11311753,678
04 Nov 2016114.125-1.38-1.19%112.2511534,640
Download more Carclo Historical Data

Carclo (CAR) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week119.00129.50119.00126.338323k2M441k4.383.68%
1 Month112.25132.75110.00121.889520k2M201k11.139.91%
3 Months140.00140.00110.00123.87258k2M101k-16.63-11.88%
6 Months156.50169.00110.00131.11499792M73k-33.13-21.17%
1 Year141.75169.00110.00134.9314352M58k-18.38-12.96%
3 Years285.75308.0080.25138.2514359M159k-162.38-56.82%
5 Years310.00510.0080.25235.683309M155k-186.63-60.20%
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:20161204 22:27:05