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
  -2.50p -1.49% 165.50p 165.00p 169.00p 169.00p 169.00p 169.00p 12,897 16:35:27
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Chemicals 138.3 10.5 11.5 14.4 121.29

Carclo (CAR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 2017165.5-2.50-1.49%165.516912,897
17 Aug 2017168+1.00+0.60%1681686,850
16 Aug 2017167-1.00-0.60%166.25167106,874
15 Aug 2017168+2.00+1.20%166170513,917
14 Aug 2017166-0.50-0.30%1661669,529
11 Aug 2017166.5-4.38-2.56%166.517030,663
10 Aug 2017170.875-2.63-1.51%170172.0000144,855
09 Aug 2017173.5+3.50+2.06%168173.521,477
08 Aug 2017170-1.75-1.02%17017010,344
07 Aug 2017171.75+4.25+2.54%165171.7544,593
04 Aug 2017167.5+2.50+1.52%167.5167.56,750
03 Aug 2017165-3.00-1.79%161167.555,131
02 Aug 2017168+1.00+0.60%16616811,032
01 Aug 2017167-1.50-0.89%16516735,138
31 Jul 2017168.5+2.50+1.51%166168.5425,979
28 Jul 2017166-1.50-0.90%16617024,744
27 Jul 2017167.50.000.00%16717019,161
26 Jul 2017167.5-2.25-1.33%167.517035,012
25 Jul 2017169.75-2.25-1.31%16917025,491
24 Jul 2017172.00001-1.00-0.58%165.25173.7556,518
21 Jul 2017173.00001+2.50+1.47%170173.0000111,894
20 Jul 2017170.5+0.25+0.15%17017142,655
Download more Carclo Historical Data

Carclo (CAR) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week170170166167.74267k514k134k-4.5-2.65%
1 Month170173.75161168.35147k514k75k-4.5-2.65%
3 Months142.5180140160.61660637k88k2316.14%
6 Months139.75180127.375148.629102M88k25.7518.43%
1 Year150180110138.725302M90k15.510.33%
3 Years141.518080.25126.327209M122k2416.96%
5 Years470509.580.25207.702909M149k-304.5-64.79%
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:20170820 13:42:22