Find Your Broker
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
  +0.90p +1.14% 79.80p 78.00p 79.80p 79.80p 79.80p 79.80p 5,785 08:00:28
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Chemicals 146.2 8.2 11.6 6.9 58.48

Carclo (CAR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Nov 201878.9-1.60-1.99%7878.9317,121
19 Nov 201880.5+0.90+1.13%8081577,469
16 Nov 201879.6+2.40+3.11%7980.277,429
15 Nov 201877.2-1.20-1.53%7779.849,983
14 Nov 201878.4-5.60-6.67%76.284.8394,330
13 Nov 201884+4.00+5.00%77.28447,327
12 Nov 201880+0.50+0.63%788211,415
09 Nov 201879.5-1.50-1.85%78.279.52,814
08 Nov 201881-0.10-0.12%808161,113
07 Nov 201881.1+0.60+0.75%80.281.810,891
06 Nov 201880.5+1.50+1.90%79.280.52,170
05 Nov 201879-3.60-4.36%7980.27,337
02 Nov 201882.6+1.50+1.85%79.282.6135,157
01 Nov 201881.1+1.10+1.37%78.28260,628
31 Oct 201880+0.50+0.63%78.281.8685
30 Oct 201879.5-2.10-2.57%77.279.550,046
29 Oct 201881.6+0.10+0.12%80.282.870,381
26 Oct 201881.5+0.50+0.62%81.581.50
25 Oct 201881-1.30-1.58%7881.276,040
24 Oct 201882.3+2.40+3.00%7982.3160,180
23 Oct 201879.9+0.40+0.50%78.281.488,435
22 Oct 201879.5-1.00-1.24%79.580.810,032
Download more Carclo Historical Data

Carclo (CAR) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week80.284.876.279.391450k577k283k-0.4-0.50%
1 Month8084.876.280.1623685577k111k-0.2-0.25%
3 Months94.8957585.1015685664k115k-15-15.82%
6 Months90.2123.57491.13161293M168k-10.4-11.53%
1 Year13513762.489.6352167M178k-55.2-40.89%
3 Years14018062.4111.7091167M105k-60.2-43.00%
5 Years293.2530862.4127.9444169M148k-213.45-72.79%
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:40 V: D:20181121 12:03:42