Buy
Sell
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
  -2.30p -10.41% 19.80p 19.60p 20.00p 22.50p 19.50p 22.50p 4,862,377 16:35:12
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Chemicals 146.2 8.2 11.6 1.7 14.51

Carclo (CAR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Apr 201919.8-2.30-10.41%19.522.54,862,377
17 Apr 201922.1-5.75-20.65%1922.18,888,955
16 Apr 201927.85-4.65-14.31%27.530524,087
15 Apr 201932.5-0.45-1.37%3132.5110,401
12 Apr 201932.950.000.00%31.532.9548,126
11 Apr 201932.95+0.45+1.38%3132.9560,968
10 Apr 201932.5-0.65-1.96%3232.58,500
09 Apr 201933.15-0.10-0.30%33.1533.1512,217
08 Apr 201933.250.000.00%30.133.2558,994
05 Apr 201933.25-0.30-0.89%3133.25162,100
04 Apr 201933.549999+1.00+3.07%33.54999933.54999941,183
03 Apr 201932.549999-1.55-4.55%303329,534
02 Apr 201934.1+1.60+4.92%32.534.178,577
01 Apr 201932.5+0.05+0.15%2932.5105,406
29 Mar 201932.45-2.60-7.42%3232.976,159
28 Mar 201935.05+0.80+2.34%2935.05358,040
27 Mar 201934.25-1.20-3.39%32.535118,071
26 Mar 201935.45-2.30-6.09%35.4540113,485
25 Mar 201937.75-0.70-1.82%37.53943,647
22 Mar 201938.45-1.75-4.35%37.439.553,201
21 Mar 201940.20.000.00%39.540.210,607
20 Mar 201940.2+0.10+0.25%3841.4392,790
Download more Carclo Historical Data

Carclo (CAR) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week32.132.951922.654948k9M2M-12.3-38.32%
1 Month39.540.21924.02379k9M545k-19.7-49.87%
3 Months49491936.911329M415k-29.2-59.59%
6 Months81.884.81944.018919M247k-62-75.79%
1 Year97.8123.51963.603019M204k-78-79.75%
3 Years1501801991.382319M137k-130.2-86.80%
5 Years187.75189.7519104.780819M149k-167.95-89.45%
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:20190420 08:34:59