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
  +2.00p +2.41% 85.00p 84.00p 85.00p 85.00p 84.00p 84.00p 77,264 13:44:52
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Chemicals 138.3 10.5 11.5 7.4 62.29

Carclo (CAR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Jan 201883+2.70+3.36%8083148,479
18 Jan 201880.300003+0.30+0.38%8080.30000385,746
17 Jan 201880-2.00-2.44%8083146,991
16 Jan 201882+0.40+0.49%79.199996821,703,177
15 Jan 201881.599998-43.40-34.72%62.400001846,900,854
12 Jan 2018125+1.00+0.81%12513085,452
11 Jan 2018124-1.00-0.80%123128590,153
10 Jan 2018125+3.00+2.46%1251258,524
09 Jan 2018121.99999-1.50-1.21%121.99999124.5239,399
08 Jan 2018123.5-4.00-3.14%123.512811,738
05 Jan 2018127.5+0.50+0.39%127.5127.5152,097
04 Jan 2018127+2.50+2.01%12712835,144
03 Jan 2018124.5-0.50-0.40%124.512542,470
02 Jan 2018125-2.50-1.96%12012581,308
29 Dec 2017127.5-0.25-0.20%127.5127.75961
28 Dec 2017127.75+3.75+3.02%127.75127.7512,753
27 Dec 2017124-4.00-3.13%12412417,977
22 Dec 2017128+4.38+3.54%120.2512816
Download more Carclo Historical Data

Carclo (CAR) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week62.48562.481.660486k7M2M22.636.22%
1 Month12413062.486.97169617M604k-39-31.45%
3 Months131.514562.493.4565167M206k-46.5-35.36%
6 Months173.75173.7562.4110.029807M135k-88.75-51.08%
1 Year13718062.4123.755607M113k-52-37.96%
3 Years98.2518062.4127.045709M125k-13.25-13.49%
5 Years485506.562.4181.893509M149k-400-82.47%
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:41 V: D:20180122 14:14:42