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:  
145.50p
on 28-04-2017 at 16:52:01
Change:   1.00p fall 0.68 %
Buy:   148.00p
Sell:   145.50p
   
Carclo (CAR, CAR.L, LON:CAR) Price Details (LSE MAIN Listed Equity)
Last Trade: Sell 1,689 at 145.50p Days Range: 144.00 - 146.74p
Day's Volume: 94,625 52wk Range: 112.00 - 163.75p
Last Close: 145.50p Market Capitalisation:* £ 106.22 m
Open: 146.00p VWAP: 144.73p
ISIN: GB0001751915 Shares in Issue: 73.00 m
Sector:  Chemicals    Listed in:  UK All SharesUK Small Cap
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell1689145.50p1653807972931273Uncrossing Trade16:35:13 - 28/04
Sell3500145.20p1653217419137781Ordinary Trade14:51:41 - 28/04
Sell1014145.20p1653217419133445Ordinary Trade14:32:40 - 28/04
Sell6000145.23p1653217419132315Ordinary Trade14:27:37 - 28/04
Sell444145.00p1653807972903316Automated Trade14:12:18 - 28/04
Sell2000144.00p1653807972901146Automated Trade13:48:24 - 28/04
Time period :  to     Frequency :    
Date Open High Low Close Volume
28 Apr 2017 (Fri) 146.00 146.74 144.00 145.50 94,625
27 Apr 2017 (Thu) 145.00 146.58 143.48 146.50 36,289
26 Apr 2017 (Wed) 139.50 145.00 139.11 145.00 251,089
25 Apr 2017 (Tue) 138.75 139.81 138.00 139.00 46,373
24 Apr 2017 (Mon) 138.25 139.00 137.25 139.00 68,664
21 Apr 2017 (Fri) 138.13 139.00 137.80 139.00 22,452
20 Apr 2017 (Thu) 136.00 138.88 136.00 138.88 258,943
19 Apr 2017 (Wed) 135.50 136.50 135.12 136.00 25,532
18 Apr 2017 (Tue) 136.00 139.00 133.50 136.00 41,499
17 Apr 2017 (Mon) 135.00 141.25 135.00 138.50 52,907
14 Apr 2017 (Fri) 135.00 141.25 135.00 138.50 52,907
13 Apr 2017 (Thu) 135.00 141.25 135.00 138.50 52,907
12 Apr 2017 (Wed) 133.25 135.14 130.00 135.00 2,320,019
11 Apr 2017 (Tue) 136.50 140.00 130.00 135.88 180,917
10 Apr 2017 (Mon) 131.00 131.69 129.23 129.75 36,479
7 Apr 2017 (Fri) 130.00 132.00 128.75 131.62 40,578
6 Apr 2017 (Thu) 132.50 132.50 128.50 131.62 32,675
5 Apr 2017 (Wed) 130.00 130.20 127.38 127.38 16,651
4 Apr 2017 (Tue) 131.00 131.25 127.25 129.00 28,059
3 Apr 2017 (Mon) 131.50 132.30 130.30 131.50 20,955
31 Mar 2017 (Fri) 131.00 134.30 131.00 134.00 35,204
30 Mar 2017 (Thu) 134.00 134.00 131.00 131.00 82,453

FTSE 100 Latest

ValueChange
7,203.9433.23  % fall
 

SSL