Carclo
(CAR)
Sector: Chemicals
Historic Prices - up to 10 years
|
17/01/2025
|
26.80p
|
27.80p
|
25.00p
|
26.40p
|
406,368
|
|
16/01/2025
|
24.80p
|
25.80p
|
24.40p
|
24.90p
|
67,109
|
|
15/01/2025
|
25.00p
|
25.50p
|
24.60p
|
24.90p
|
124,811
|
|
14/01/2025
|
24.60p
|
25.80p
|
24.60p
|
25.20p
|
26,488
|
|
13/01/2025
|
23.80p
|
25.10p
|
23.80p
|
25.00p
|
102,115
|
|
10/01/2025
|
23.20p
|
23.96p
|
22.58p
|
23.70p
|
183,069
|
|
09/01/2025
|
23.40p
|
24.80p
|
22.47p
|
23.30p
|
742,595
|
|
08/01/2025
|
23.60p
|
25.40p
|
23.00p
|
24.10p
|
101,101
|
|
07/01/2025
|
23.80p
|
24.20p
|
23.50p
|
23.90p
|
152,056
|
|
06/01/2025
|
24.60p
|
26.40p
|
23.40p
|
24.00p
|
302,408
|
|
03/01/2025
|
23.40p
|
25.10p
|
23.40p
|
25.10p
|
111,276
|
|
02/01/2025
|
24.00p
|
26.60p
|
23.40p
|
25.00p
|
80,145
|
|
01/01/2025
|
23.60p
|
26.60p
|
23.40p
|
23.80p
|
197,394
|
|
31/12/2024
|
23.60p
|
26.60p
|
23.40p
|
23.80p
|
197,394
|
|
30/12/2024
|
25.00p
|
26.80p
|
23.00p
|
23.40p
|
475,196
|
|
27/12/2024
|
25.20p
|
26.45p
|
25.00p
|
26.00p
|
53,578
|
|
26/12/2024
|
25.00p
|
25.80p
|
25.20p
|
25.80p
|
2,091
|
|
25/12/2024
|
25.00p
|
25.80p
|
25.20p
|
25.80p
|
2,091
|
|
24/12/2024
|
25.00p
|
25.80p
|
25.20p
|
25.80p
|
2,091
|
|
23/12/2024
|
25.00p
|
26.80p
|
25.00p
|
25.80p
|
22,758
|
|
20/12/2024
|
24.20p
|
25.81p
|
25.03p
|
25.80p
|
45,323
|
|
19/12/2024
|
24.20p
|
25.80p
|
23.00p
|
25.80p
|
210,679
|
|
18/12/2024
|
27.00p
|
27.80p
|
23.99p
|
25.20p
|
430,103
|
|
17/12/2024
|
28.00p
|
28.80p
|
26.70p
|
27.00p
|
232,062
|
|
16/12/2024
|
29.60p
|
30.00p
|
26.31p
|
28.00p
|
416,325
|
|
13/12/2024
|
29.40p
|
30.80p
|
29.00p
|
29.90p
|
41,188
|
|
12/12/2024
|
29.40p
|
30.80p
|
29.20p
|
29.20p
|
59,267
|
|
11/12/2024
|
28.00p
|
29.80p
|
27.70p
|
29.70p
|
162,685
|
|
10/12/2024
|
27.60p
|
28.00p
|
27.25p
|
27.40p
|
139,536
|
|
09/12/2024
|
31.80p
|
31.80p
|
27.00p
|
27.60p
|
666,358
|
|
06/12/2024
|
31.00p
|
32.80p
|
29.00p
|
30.00p
|
626,365
|
|
05/12/2024
|
35.20p
|
37.16p
|
30.38p
|
31.90p
|
1,554,322
|
|
04/12/2024
|
36.80p
|
40.00p
|
35.75p
|
37.90p
|
251,196
|
|
03/12/2024
|
35.80p
|
38.80p
|
35.00p
|
35.70p
|
115,434
|
|
02/12/2024
|
34.00p
|
39.00p
|
33.00p
|
35.00p
|
505,236
|
|
29/11/2024
|
34.20p
|
34.00p
|
32.70p
|
33.00p
|
102,827
|
|
28/11/2024
|
34.20p
|
33.89p
|
32.20p
|
32.80p
|
30,671
|
|
27/11/2024
|
34.20p
|
35.00p
|
32.20p
|
33.90p
|
166,442
|
|
26/11/2024
|
33.00p
|
35.00p
|
31.20p
|
34.80p
|
367,580
|
|
25/11/2024
|
32.20p
|
33.00p
|
31.20p
|
32.10p
|
64,990
|
|
22/11/2024
|
32.60p
|
33.00p
|
31.56p
|
32.40p
|
32,867
|
|
21/11/2024
|
31.80p
|
33.00p
|
31.36p
|
32.40p
|
197,409
|
|
20/11/2024
|
33.00p
|
34.20p
|
31.12p
|
31.30p
|
144,983
|
|
19/11/2024
|
33.00p
|
34.80p
|
33.00p
|
33.50p
|
201,625
|
|
18/11/2024
|
34.00p
|
36.80p
|
33.60p
|
34.20p
|
20,442
|
|
15/11/2024
|
35.60p
|
36.80p
|
33.24p
|
35.40p
|
129,024
|
|
14/11/2024
|
35.80p
|
37.20p
|
34.61p
|
35.40p
|
236,616
|
|
13/11/2024
|
34.60p
|
35.80p
|
34.20p
|
35.10p
|
207,209
|
|
12/11/2024
|
35.40p
|
35.40p
|
34.30p
|
34.30p
|
104,071
|
|
11/11/2024
|
35.40p
|
35.40p
|
34.00p
|
34.00p
|
54,120
|
|
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
|