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:  
83.00p
on 22-01-2018 at 16:52:53
Change:   (no change) 0.00 %
Buy:   85.00p
Sell:   80.00p
   
Carclo (CAR, CAR.L, LON:CAR) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 10,671 at 84.00p Days Range: 82.40 - 85.00p
Day's Volume: 136,298 52wk Range: 80.00 - 179.00p
Last Close: 83.00p Market Capitalisation:* £ 60.59 m
Open: 84.00p VWAP: 83.84p
ISIN: GB0001751915 Shares in Issue: 73.00 m
Sector:  Chemicals    Listed in:  UK All SharesUK Small Cap
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy1067184.00p87234794299655793616:52:53 - 22/01
Sell117683.00p1820203595923885Uncrossing Trade16:35:03 - 22/01
Sell4707484.00p1820203595920373Automated Trade16:25:41 - 22/01
Sell250084.40p87142867906659953616:18:36 - 22/01
Sell58284.40p74010321506128702416:04:40 - 22/01
Sell88984.00p43338056327982296015:44:37 - 22/01
Time period :  to     Frequency :    
Date Open High Low Close Volume
22 Jan 2018 (Mon) 84.00 85.00 82.40 83.00 136,298
19 Jan 2018 (Fri) 83.00 83.79 80.00 83.00 147,840
18 Jan 2018 (Thu) 80.00 83.50 80.00 80.30 55,221
17 Jan 2018 (Wed) 83.00 83.49 80.00 80.00 142,654
16 Jan 2018 (Tue) 81.60 82.89 79.20 82.00 1,659,361
15 Jan 2018 (Mon) 62.40 84.00 62.40 81.60 6,073,968
12 Jan 2018 (Fri) 128.00 130.00 125.00 125.00 85,452
11 Jan 2018 (Thu) 123.00 128.00 122.10 124.00 590,153
10 Jan 2018 (Wed) 125.00 125.00 122.10 125.00 8,524
9 Jan 2018 (Tue) 123.00 125.50 122.00 122.00 189,399
8 Jan 2018 (Mon) 128.00 128.00 123.50 123.50 11,738
5 Jan 2018 (Fri) 127.50 127.50 122.55 127.50 152,097
4 Jan 2018 (Thu) 128.00 128.00 125.00 127.00 35,144
3 Jan 2018 (Wed) 125.00 125.00 121.00 124.50 42,470
2 Jan 2018 (Tue) 120.00 125.50 120.00 125.00 81,108
1 Jan 2018 (Mon) 127.75 127.75 127.50 127.50 961
29 Dec 2017 (Fri) 127.75 127.75 127.50 127.50 961
28 Dec 2017 (Thu) 127.75 127.75 125.00 127.75 829
27 Dec 2017 (Wed) 120.60 125.49 120.60 124.00 10,477
26 Dec 2017 (Tue) 120.25 128.00 120.25 123.88 16
25 Dec 2017 (Mon) 120.25 128.00 120.25 123.88 16

FTSE 100 Latest

ValueChange
7,715.4415.35  % fall
 

SSL