Carclo
(CAR)
Sector: Chemicals
Historic Prices - up to 10 years
|
08/11/2024
|
34.80p
|
35.80p
|
33.73p
|
34.60p
|
117,454
|
|
07/11/2024
|
36.40p
|
37.24p
|
35.20p
|
35.40p
|
121,408
|
|
06/11/2024
|
32.80p
|
37.60p
|
32.11p
|
36.10p
|
436,843
|
|
05/11/2024
|
31.80p
|
32.60p
|
32.06p
|
32.10p
|
8,458
|
|
04/11/2024
|
31.80p
|
34.33p
|
31.60p
|
32.10p
|
210,973
|
|
01/11/2024
|
32.20p
|
32.80p
|
31.50p
|
32.00p
|
129,239
|
|
31/10/2024
|
32.60p
|
33.33p
|
31.70p
|
31.70p
|
199,479
|
|
30/10/2024
|
33.00p
|
35.40p
|
30.90p
|
33.00p
|
365,459
|
|
29/10/2024
|
30.00p
|
32.20p
|
30.00p
|
32.10p
|
367,272
|
|
28/10/2024
|
31.20p
|
33.83p
|
31.00p
|
31.40p
|
125,288
|
|
25/10/2024
|
31.20p
|
34.80p
|
31.20p
|
32.20p
|
176,088
|
|
24/10/2024
|
31.20p
|
31.20p
|
31.20p
|
33.10p
|
2,604
|
|
23/10/2024
|
33.00p
|
34.20p
|
31.20p
|
33.10p
|
112,704
|
|
22/10/2024
|
31.60p
|
34.00p
|
31.20p
|
32.10p
|
45,598
|
|
21/10/2024
|
32.00p
|
33.00p
|
32.00p
|
32.70p
|
56,996
|
|
18/10/2024
|
31.00p
|
34.80p
|
31.00p
|
32.00p
|
242,809
|
|
17/10/2024
|
33.00p
|
34.00p
|
31.20p
|
33.00p
|
36,443
|
|
16/10/2024
|
33.60p
|
34.81p
|
31.20p
|
32.60p
|
24,862
|
|
15/10/2024
|
33.20p
|
34.40p
|
31.52p
|
33.00p
|
178,700
|
|
14/10/2024
|
31.00p
|
35.00p
|
29.56p
|
33.80p
|
593,461
|
|
11/10/2024
|
29.60p
|
31.40p
|
29.00p
|
29.80p
|
331,717
|
|
10/10/2024
|
31.00p
|
32.80p
|
29.16p
|
30.20p
|
286,227
|
|
09/10/2024
|
32.40p
|
33.80p
|
31.00p
|
31.20p
|
217,800
|
|
08/10/2024
|
33.00p
|
33.40p
|
31.40p
|
32.40p
|
229,984
|
|
07/10/2024
|
34.20p
|
34.80p
|
33.00p
|
33.40p
|
234,377
|
|
04/10/2024
|
35.00p
|
35.08p
|
34.20p
|
34.40p
|
64,637
|
|
03/10/2024
|
34.80p
|
35.40p
|
34.36p
|
34.80p
|
137,878
|
|
02/10/2024
|
35.00p
|
36.06p
|
34.60p
|
34.60p
|
123,418
|
|
01/10/2024
|
37.00p
|
37.00p
|
35.00p
|
35.40p
|
82,468
|
|
30/09/2024
|
36.00p
|
36.97p
|
34.07p
|
35.40p
|
504,840
|
|
27/09/2024
|
36.20p
|
38.20p
|
36.00p
|
37.00p
|
75,434
|
|
26/09/2024
|
38.20p
|
38.20p
|
36.20p
|
36.90p
|
119,564
|
|
25/09/2024
|
38.00p
|
36.80p
|
36.00p
|
36.80p
|
14,094
|
|
24/09/2024
|
38.00p
|
40.00p
|
36.20p
|
36.70p
|
225,737
|
|
23/09/2024
|
37.00p
|
38.38p
|
36.92p
|
37.20p
|
182,923
|
|
20/09/2024
|
37.20p
|
38.49p
|
36.00p
|
36.30p
|
212,169
|
|
19/09/2024
|
37.20p
|
38.00p
|
36.41p
|
37.60p
|
232,048
|
|
18/09/2024
|
38.20p
|
39.00p
|
37.00p
|
37.50p
|
117,151
|
|
17/09/2024
|
39.20p
|
40.00p
|
38.00p
|
38.40p
|
192,344
|
|
16/09/2024
|
39.80p
|
40.61p
|
39.20p
|
39.80p
|
158,198
|
|
13/09/2024
|
40.00p
|
41.53p
|
39.80p
|
40.30p
|
308,869
|
|
12/09/2024
|
40.00p
|
41.20p
|
39.80p
|
39.80p
|
99,278
|
|
11/09/2024
|
40.00p
|
41.00p
|
39.00p
|
40.70p
|
688,323
|
|
10/09/2024
|
40.80p
|
42.00p
|
39.80p
|
40.70p
|
440,653
|
|
09/09/2024
|
40.00p
|
43.44p
|
36.20p
|
40.00p
|
1,343,466
|
|
06/09/2024
|
40.00p
|
40.00p
|
36.00p
|
38.20p
|
1,009,807
|
|
05/09/2024
|
32.00p
|
40.00p
|
31.89p
|
37.30p
|
2,160,696
|
|
04/09/2024
|
30.60p
|
30.88p
|
29.00p
|
30.50p
|
83,201
|
|
03/09/2024
|
28.20p
|
32.40p
|
30.00p
|
30.80p
|
270,888
|
|
02/09/2024
|
28.20p
|
32.00p
|
28.20p
|
29.80p
|
252,405
|
|
30/08/2024
|
30.00p
|
31.00p
|
28.20p
|
29.80p
|
22,833
|
|
29/08/2024
|
30.00p
|
31.00p
|
28.84p
|
30.10p
|
96,948
|
|
28/08/2024
|
30.40p
|
31.40p
|
28.80p
|
29.70p
|
141,396
|
|
27/08/2024
|
29.00p
|
31.80p
|
28.20p
|
29.40p
|
140,372
|
|
26/08/2024
|
29.00p
|
31.00p
|
29.00p
|
29.70p
|
104,936
|
|
23/08/2024
|
29.00p
|
31.00p
|
29.00p
|
29.70p
|
104,936
|
|
22/08/2024
|
29.00p
|
31.00p
|
29.00p
|
29.70p
|
104,936
|
|
21/08/2024
|
29.00p
|
31.48p
|
28.60p
|
30.50p
|
353,521
|
|
20/08/2024
|
29.60p
|
32.40p
|
29.50p
|
29.50p
|
60,978
|
|
19/08/2024
|
31.00p
|
31.70p
|
29.00p
|
29.90p
|
287,151
|
|
16/08/2024
|
31.80p
|
31.88p
|
30.20p
|
30.50p
|
280,282
|
|
15/08/2024
|
34.00p
|
34.00p
|
30.20p
|
31.90p
|
138,360
|
|
14/08/2024
|
33.00p
|
34.00p
|
31.80p
|
32.30p
|
269,972
|
|
13/08/2024
|
30.60p
|
33.00p
|
29.42p
|
31.50p
|
199,756
|
|
12/08/2024
|
28.00p
|
30.00p
|
27.20p
|
30.00p
|
133,156
|
|
09/08/2024
|
28.00p
|
29.60p
|
25.86p
|
28.80p
|
115,366
|
|
08/08/2024
|
26.00p
|
29.60p
|
25.20p
|
27.40p
|
49,971
|
|
07/08/2024
|
28.00p
|
29.50p
|
25.00p
|
25.00p
|
241,281
|
|
06/08/2024
|
25.00p
|
29.44p
|
24.40p
|
28.60p
|
487,800
|
|
05/08/2024
|
26.20p
|
28.80p
|
22.00p
|
24.00p
|
843,706
|
|
02/08/2024
|
29.80p
|
30.00p
|
26.00p
|
26.00p
|
339,141
|
|
01/08/2024
|
31.20p
|
32.20p
|
28.00p
|
29.00p
|
795,118
|
|
31/07/2024
|
34.80p
|
37.00p
|
30.80p
|
32.40p
|
498,682
|
|
30/07/2024
|
34.40p
|
34.80p
|
33.20p
|
33.60p
|
200,638
|
|
29/07/2024
|
31.60p
|
34.80p
|
30.00p
|
33.50p
|
500,349
|
|
26/07/2024
|
33.40p
|
33.40p
|
29.20p
|
32.60p
|
839,961
|
|
25/07/2024
|
31.00p
|
34.00p
|
28.00p
|
32.60p
|
1,813,945
|
|
24/07/2024
|
26.00p
|
30.00p
|
26.00p
|
29.40p
|
851,876
|
|
23/07/2024
|
25.00p
|
29.80p
|
23.40p
|
26.80p
|
2,317,012
|
|
22/07/2024
|
22.00p
|
25.00p
|
20.20p
|
24.00p
|
867,706
|
|
19/07/2024
|
20.00p
|
22.00p
|
20.06p
|
21.20p
|
79,255
|
|
18/07/2024
|
20.00p
|
22.00p
|
18.36p
|
21.00p
|
1,161,743
|
|
17/07/2024
|
24.00p
|
24.00p
|
21.20p
|
21.80p
|
381,521
|
|
16/07/2024
|
22.00p
|
23.80p
|
20.58p
|
23.40p
|
601,149
|
|
15/07/2024
|
20.60p
|
22.00p
|
19.00p
|
20.50p
|
5,334
|
|
12/07/2024
|
20.60p
|
21.03p
|
20.50p
|
20.50p
|
56,772
|
|
11/07/2024
|
20.60p
|
22.00p
|
19.10p
|
20.50p
|
63,193
|
|
10/07/2024
|
20.60p
|
21.20p
|
20.29p
|
21.10p
|
6,899
|
|
09/07/2024
|
20.60p
|
21.86p
|
19.75p
|
20.30p
|
88,502
|
|
08/07/2024
|
20.20p
|
23.00p
|
18.20p
|
20.80p
|
228,205
|
|
05/07/2024
|
19.80p
|
20.54p
|
19.10p
|
19.50p
|
94,143
|
|
04/07/2024
|
21.00p
|
21.00p
|
19.20p
|
20.30p
|
199,768
|
|
03/07/2024
|
20.00p
|
22.00p
|
19.10p
|
20.05p
|
512,531
|
|
02/07/2024
|
19.90p
|
20.40p
|
18.50p
|
19.80p
|
223,851
|
|
01/07/2024
|
18.90p
|
20.00p
|
18.50p
|
18.70p
|
518,196
|
|
28/06/2024
|
18.40p
|
19.00p
|
18.40p
|
18.60p
|
47,074
|
|
27/06/2024
|
18.40p
|
19.00p
|
18.00p
|
18.60p
|
8,359
|
|
26/06/2024
|
18.40p
|
19.00p
|
18.00p
|
18.35p
|
64,742
|
|
25/06/2024
|
18.60p
|
18.90p
|
18.10p
|
18.45p
|
45,801
|
|
24/06/2024
|
18.60p
|
18.90p
|
18.10p
|
18.40p
|
148,444
|
|
21/06/2024
|
18.50p
|
19.00p
|
18.55p
|
18.65p
|
10,788
|
|
20/06/2024
|
18.50p
|
18.78p
|
18.10p
|
18.75p
|
74,628
|
|
19/06/2024
|
18.50p
|
18.70p
|
18.38p
|
18.50p
|
204,478
|
|
18/06/2024
|
18.10p
|
19.40p
|
17.79p
|
18.65p
|
28,934
|
|
17/06/2024
|
18.10p
|
18.90p
|
18.10p
|
18.65p
|
30,325
|
|
14/06/2024
|
18.00p
|
18.90p
|
18.00p
|
18.50p
|
236,177
|
|
13/06/2024
|
19.00p
|
19.50p
|
18.00p
|
18.50p
|
115,184
|
|
12/06/2024
|
19.00p
|
19.50p
|
18.20p
|
18.55p
|
355,273
|
|
11/06/2024
|
18.90p
|
19.00p
|
18.20p
|
18.60p
|
153,288
|
|
10/06/2024
|
18.50p
|
19.29p
|
16.10p
|
18.25p
|
275,213
|
|
07/06/2024
|
16.80p
|
18.00p
|
16.10p
|
17.55p
|
888,461
|
|
06/06/2024
|
16.00p
|
17.00p
|
14.30p
|
16.00p
|
261,706
|
|
05/06/2024
|
15.00p
|
15.30p
|
14.50p
|
14.75p
|
104,167
|
|
04/06/2024
|
15.00p
|
15.50p
|
14.10p
|
14.80p
|
40,175
|
|
03/06/2024
|
15.00p
|
15.50p
|
14.10p
|
14.75p
|
133,117
|
|
31/05/2024
|
15.00p
|
15.50p
|
14.00p
|
14.75p
|
9,399
|
|
30/05/2024
|
15.00p
|
16.00p
|
14.10p
|
14.75p
|
120,796
|
|
29/05/2024
|
14.10p
|
15.00p
|
13.10p
|
14.00p
|
15,411
|
|
28/05/2024
|
14.10p
|
15.00p
|
13.10p
|
14.50p
|
69,634
|
|
27/05/2024
|
14.50p
|
14.85p
|
13.70p
|
14.00p
|
55,927
|
|
24/05/2024
|
14.50p
|
14.85p
|
13.70p
|
14.00p
|
55,927
|
|
23/05/2024
|
13.00p
|
14.91p
|
13.00p
|
14.00p
|
20,462
|
|
22/05/2024
|
13.00p
|
16.00p
|
13.00p
|
14.00p
|
25,811
|
|
21/05/2024
|
13.00p
|
15.27p
|
13.10p
|
14.50p
|
35,517
|
|
20/05/2024
|
13.00p
|
16.00p
|
13.00p
|
15.00p
|
5,875
|
|
17/05/2024
|
15.00p
|
15.50p
|
13.00p
|
14.25p
|
2,155
|
|
16/05/2024
|
15.00p
|
16.00p
|
13.10p
|
14.75p
|
398,287
|
|
15/05/2024
|
13.10p
|
15.00p
|
12.10p
|
14.50p
|
456,783
|
|
14/05/2024
|
13.90p
|
14.00p
|
11.90p
|
13.00p
|
109,948
|
|
13/05/2024
|
12.60p
|
13.81p
|
12.00p
|
12.50p
|
77,771
|
|
10/05/2024
|
12.50p
|
13.00p
|
11.80p
|
12.55p
|
110,958
|