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
  +1.50p +1.41% 108.00p 108.00p 109.00p 109.50p 106.50p 109.50p 56,420 16:35:17
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Chemicals 146.2 8.2 11.6 9.3 79.15

Carclo (CAR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Jul 2018108+1.50+1.41%106.5109.556,420
18 Jul 2018106.5+0.75+0.71%104107132,387
17 Jul 2018105.75-1.25-1.17%10510615,464
16 Jul 2018107+2.00+1.90%10710975,308
13 Jul 2018105-5.00-4.55%10511094,640
12 Jul 20181100.000.00%110112.539,998
11 Jul 2018110-3.00-2.65%102110491,260
10 Jul 2018113+3.25+2.96%106117.5190,580
09 Jul 2018109.75-0.25-0.23%107.5117370,706
06 Jul 2018110+1.50+1.38%107116121,825
05 Jul 2018108.5+0.50+0.46%105.5109143,574
04 Jul 2018108+2.00+1.89%105109108,828
03 Jul 2018106+1.50+1.44%101.5108310,772
02 Jul 2018104.5+23.70+29.33%891101,492,856
29 Jun 201880.8+2.60+3.32%7882236,072
28 Jun 201878.2+1.00+1.30%78.28078,237
27 Jun 201877.20.000.00%77.277.210,915
26 Jun 201877.2-0.80-1.03%777911,292
25 Jun 201878-1.40-1.76%77.27926,158
22 Jun 201879.4-0.20-0.25%7979.422,042
21 Jun 201879.6+1.40+1.79%78.279.695,340
20 Jun 201878.2-1.20-1.51%7481228,425
Download more Carclo Historical Data

Carclo (CAR) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week112.5112.5104106.567315k132k72k-4.5-4.00%
1 Month78.2117.577103.816611k1M203k29.838.11%
3 Months96.8117.57491.442911k3M211k11.211.57%
6 Months80117.57488.53772k3M184k2835.00%
1 Year171173.7562.497.8680167M159k-63-36.84%
3 Years14218062.4117.7491169M112k-34-23.94%
5 Years362428.562.4145.0849169M150k-254-70.17%
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:20180720 05:09:05