Share Name Share Symbol Market Type Share ISIN Share Description
Clarke T. LSE:CTO London Ordinary Share GB0002015021 ORD 10P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.00p +0.00% 77.75p 78.25p 80.00p - - - 5,026 09:21:22
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 278.6 3.7 5.5 14.3 32.52

T Clarke (CTO) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Aug 201777.75-2.75-3.42%7780248,671
22 Aug 201780.5+0.25+0.31%79.581213,897
21 Aug 201780.25+3.63+4.73%78.7582.75660,397
18 Aug 201776.625-0.38-0.49%74.7576.62594,477
17 Aug 2017770.000.00%76.7577.7527,061
16 Aug 201777-2.00-2.53%777757,351
15 Aug 201779+3.75+4.98%75.257939,432
14 Aug 201775.25-4.00-5.05%75.2580.7568,282
11 Aug 201779.25+0.75+0.96%79.258020,768
10 Aug 201778.5+1.50+1.95%77.7579.570,735
09 Aug 201777-2.50-3.14%7781212,778
08 Aug 201779.5-10.50-11.67%75.7585671,898
07 Aug 201789.999992+2.00+2.27%8990.75124,905
04 Aug 201788-1.50-1.68%87.758966,677
03 Aug 201789.499992+0.37+0.42%8889.99999278,848
02 Aug 201789.125-1.75-1.93%8889.12541,524
01 Aug 201790.875+4.25+4.91%87.590.875158,418
31 Jul 201786.625+2.38+2.82%8587.25251,660
28 Jul 201784.25+0.25+0.30%84.2584.758,939
27 Jul 201784-0.13-0.15%848430,230
26 Jul 201784.125-0.13-0.15%83.7584.12543,000
25 Jul 201784.25+1.38+1.66%8384.2570,762
24 Jul 201782.875-2.00-2.36%82.8758422,620
Download more Clarke T. Historical Data

Clarke T. (CTO) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week77.7582.7574.7579.447627k660k249k0-
1 Month8490.87574.7581.31569k672k157k-6.25-7.44%
3 Months9090.87574.7582.86230672k86k-12.25-13.61%
6 Months82.7593.2574.7584.27060672k95k-5-6.04%
1 Year70.593.255278.204503M88k7.2510.28%
3 Years49.12593.254076.119603M60k28.62558.27%
5 Years4393.2539.2568.451907M66k34.7580.81%
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:20170824 08:57:29