Buy
Sell
Share Name Share Symbol Market Type Share ISIN Share Description
Carclo Plc 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
  -1.35p -6.18% 20.50p 20.00p 21.00p 21.00p 20.50p 21.00p 101,897 16:28:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Chemicals 146.2 8.2 11.6 1.8 15.02

Carclo (CAR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Jun 201921.85+2.25+11.48%21.8521.8556,124
17 Jun 201919.60.000.00%19.619.627,028
14 Jun 201919.6-0.25-1.26%19.519.651,543
13 Jun 201919.85-0.70-3.41%19.520.2152,828
12 Jun 201920.55+0.60+3.01%2020.5560,997
11 Jun 201919.95-2.05-9.32%1920.2700,866
10 Jun 201922-0.50-2.22%20.922125,093
07 Jun 201922.5-0.90-3.85%2123585,735
06 Jun 201923.4-1.10-4.49%22.92492,058
05 Jun 201924.5-2.60-9.59%24.526.5279,889
04 Jun 201927.1-1.40-4.91%26.82850,489
03 Jun 201928.5-3.70-11.49%26.931.1577,247
31 May 201932.2+1.40+4.55%31.532.2168,305
30 May 201930.8-0.10-0.32%3030.859,684
29 May 201930.9-0.80-2.52%3031.882,538
28 May 201931.7-0.50-1.55%31.533184,708
24 May 201932.2+0.70+2.22%31.432.257,138
23 May 201931.5-0.15-0.47%31.431.648,386
22 May 201931.65+0.60+1.93%31.531.9165,894
21 May 201931.05+0.30+0.98%30.231.0547,225
20 May 201930.75+2.55+9.04%28.53145,844
Download more Carclo Plc Historical Data

Carclo Plc (CAR) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week2021.8519.520.238227k153k70k0.52.50%
1 Month31.9331924.975127k701k186k-11.4-35.74%
3 Months3535.051923.41909k9M493k-14.5-41.43%
6 Months79.2831932.421319M357k-58.7-74.12%
1 Year80123.51949.047819M240k-59.5-74.38%
3 Years1571801980.209819M156k-136.5-86.94%
5 Years1111801996.602019M153k-90.5-81.53%
Your Recent History
LSE
CAR
Carclo
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20190619 19:21:03