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
  -1.80p -1.96% 90.20p 90.40p 94.60p 90.20p 90.20p 90.20p 20,236 15:42:34
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Chemicals 138.3 10.5 11.5 7.8 66.10

Carclo (CAR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 May 201892+0.60+0.66%929281,488
21 May 201891.4-0.60-0.65%90.292114,574
18 May 201892+2.00+2.22%909224,738
17 May 201890-0.40-0.44%88.49032,654
16 May 201890.4+1.40+1.57%88.290.473,373
15 May 201889-0.60-0.67%8889.8116,737
14 May 201889.6-0.90-0.99%899043,915
11 May 201890.5-0.40-0.44%889221,003
10 May 201890.9+1.90+2.13%899215,671
09 May 201889-4.00-4.30%8991161,134
08 May 201893-0.50-0.53%929331,680
04 May 201893.5-4.50-4.59%93.29532,003
03 May 2018980.000.00%98980
02 May 201898-0.20-0.20%9799.2222,852
01 May 201898.2-0.80-0.81%98.210045,800
30 Apr 201899-0.95-0.95%9899156,249
27 Apr 201899.95+1.95+1.99%9999.95139,018
26 Apr 2018980.000.00%96.810055,063
25 Apr 201898-4.00-3.92%9810173,754
24 Apr 2018102+4.00+4.08%9710264,155
23 Apr 201898+1.00+1.03%96.89843,824
Download more Carclo Historical Data

Carclo (CAR) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week88.29288.291.230625k115k65k22.27%
1 Month981018894.381516k223k80k-7.8-7.96%
3 Months831028188.61652k2M127k7.28.67%
6 Months13513762.488.2577167M188k-44.8-33.19%
1 Year14818062.4107.0451167M133k-57.8-39.05%
3 Years15018062.4122.6958169M102k-59.8-39.87%
5 Years390428.562.4154.3096169M145k-299.8-76.87%
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:20180523 15:01:36