Carclo Share Price (CAR) - Buy CAR Shares

View your Watch List Add CAR to your Watch List
Time period:    Moving average:     Compare to: 
Carclo (CAR) share price history chart
Current Price:  
178.00p
on 26-06-2017 at 11:10:15
Change:   1.50p rise 0.85 %
Buy:   180.00p
Sell:   178.00p
   
Carclo (CAR, CAR.L, LON:CAR) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 2,500 at 179.78p Days Range: 177.00 - 178.00p
Day's Volume: 15,737 52wk Range: 112.00 - 178.00p
Last Close: 176.50p Market Capitalisation:* £ 129.94 m
Open: 177.00p VWAP: 177.97p
ISIN: GB0001751915 Shares in Issue: 73.00 m
Sector:  Chemicals    Listed in:  UK All SharesUK Small Cap
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy2500179.78p446394251197689984Ordinary Trade11:10:09 - 26/06
Buy57178.00p1690298015034955Automated Trade11:05:28 - 26/06
Unknown1000176.50p432496285173035136Ordinary Trade10:53:25 - 26/06
Buy5000177.85p871812400128077952Ordinary Trade -Delayed Publication09:16:08 - 26/06
Buy1911177.46p0Ordinary Trade10:04:26 - 26/06
Buy1955177.46p732202327534612608Ordinary Trade09:58:24 - 26/06
Time period :  to     Frequency :    
Date Open High Low Close Volume
23 Jun 2017 (Fri) 177.00 177.50 176.00 176.50 23,056
22 Jun 2017 (Thu) 173.00 177.00 171.00 176.75 86,054
21 Jun 2017 (Wed) 168.00 171.75 168.00 171.50 28,767
20 Jun 2017 (Tue) 163.00 168.75 163.00 168.00 73,998
19 Jun 2017 (Mon) 161.00 162.00 161.00 162.00 2,151
16 Jun 2017 (Fri) 155.00 164.00 154.50 161.25 227,711
15 Jun 2017 (Thu) 154.00 155.48 150.63 153.50 49,504
14 Jun 2017 (Wed) 150.00 153.31 148.59 152.00 45,615
13 Jun 2017 (Tue) 147.00 150.00 146.50 148.00 39,023
12 Jun 2017 (Mon) 147.00 150.00 146.00 147.00 66,068
9 Jun 2017 (Fri) 146.00 149.75 146.00 148.50 45,629
8 Jun 2017 (Thu) 148.25 150.00 146.50 149.50 106,130
7 Jun 2017 (Wed) 147.00 149.00 144.00 145.50 105,047
6 Jun 2017 (Tue) 152.00 153.75 143.50 146.75 637,409
5 Jun 2017 (Mon) 143.00 146.13 140.00 141.25 40,119
2 Jun 2017 (Fri) 144.75 147.25 143.01 144.50 89,104
1 Jun 2017 (Thu) 142.50 144.62 142.50 142.75 27,632
31 May 2017 (Wed) 143.00 144.50 142.50 143.00 14,706
30 May 2017 (Tue) 145.00 148.26 144.00 144.50 144,798
29 May 2017 (Mon) 142.50 145.00 142.50 143.75 329,139
26 May 2017 (Fri) 142.50 145.00 142.50 143.75 329,139

FTSE 100 Latest

ValueChange
7,477.2853.15  % rise
 

SSL