Carclo
(CAR)
Sector: Chemicals
Historic Prices - up to 10 years
|
11/04/2025
|
24.10p
|
25.05p
|
23.00p
|
25.05p
|
41,781
|
|
10/04/2025
|
25.00p
|
26.00p
|
24.00p
|
25.05p
|
38,294
|
|
09/04/2025
|
24.00p
|
24.00p
|
22.75p
|
24.00p
|
46,295
|
|
08/04/2025
|
23.90p
|
24.00p
|
22.20p
|
24.00p
|
282,864
|
|
07/04/2025
|
23.00p
|
24.90p
|
22.50p
|
22.90p
|
56,658
|
|
04/04/2025
|
24.30p
|
25.00p
|
23.50p
|
24.30p
|
458,151
|
|
03/04/2025
|
24.50p
|
25.65p
|
24.40p
|
24.40p
|
49,511
|
|
02/04/2025
|
25.80p
|
26.90p
|
24.53p
|
25.50p
|
293,524
|
|
01/04/2025
|
24.70p
|
26.68p
|
24.09p
|
26.40p
|
900,402
|
|
31/03/2025
|
24.60p
|
24.80p
|
22.40p
|
23.70p
|
105,899
|
|
28/03/2025
|
23.20p
|
24.40p
|
22.60p
|
22.60p
|
27,713
|
|
27/03/2025
|
24.80p
|
24.80p
|
22.60p
|
23.60p
|
124,709
|
|
26/03/2025
|
24.60p
|
23.90p
|
23.20p
|
23.50p
|
100,000
|
|
25/03/2025
|
24.60p
|
24.60p
|
23.20p
|
23.50p
|
3,340
|
|
24/03/2025
|
22.80p
|
24.14p
|
22.88p
|
23.70p
|
169,575
|
|
21/03/2025
|
22.80p
|
24.60p
|
22.60p
|
23.60p
|
19,843
|
|
20/03/2025
|
23.20p
|
23.69p
|
22.80p
|
23.50p
|
21,433
|
|
19/03/2025
|
23.20p
|
24.80p
|
23.00p
|
23.80p
|
233,050
|
|
18/03/2025
|
24.60p
|
24.60p
|
23.40p
|
24.00p
|
53,015
|
|
17/03/2025
|
23.60p
|
24.80p
|
23.20p
|
24.00p
|
238,175
|
|
14/03/2025
|
23.80p
|
23.90p
|
23.00p
|
23.80p
|
384,451
|
|
13/03/2025
|
22.40p
|
23.47p
|
23.10p
|
23.20p
|
6,152
|
|
12/03/2025
|
22.40p
|
23.50p
|
22.40p
|
23.20p
|
52,532
|
|
11/03/2025
|
22.00p
|
23.13p
|
22.00p
|
23.00p
|
82,443
|
|
10/03/2025
|
21.80p
|
23.33p
|
22.20p
|
22.80p
|
193,880
|
|
07/03/2025
|
21.80p
|
22.80p
|
22.80p
|
22.80p
|
0
|
|
06/03/2025
|
21.80p
|
23.48p
|
22.00p
|
22.80p
|
33,143
|
|
05/03/2025
|
21.80p
|
24.00p
|
21.80p
|
22.70p
|
143,831
|
|
04/03/2025
|
21.20p
|
22.40p
|
21.20p
|
21.80p
|
356,242
|
|
03/03/2025
|
21.40p
|
22.80p
|
21.60p
|
22.20p
|
150,892
|
|
28/02/2025
|
21.40p
|
22.00p
|
21.50p
|
22.00p
|
140,367
|
|
27/02/2025
|
21.40p
|
22.61p
|
21.40p
|
22.00p
|
157,139
|
|
26/02/2025
|
22.00p
|
22.80p
|
21.60p
|
22.10p
|
13,145
|
|
25/02/2025
|
22.00p
|
22.80p
|
21.40p
|
22.00p
|
101,562
|
|
24/02/2025
|
21.80p
|
23.00p
|
21.80p
|
22.10p
|
100,710
|
|
21/02/2025
|
22.00p
|
22.80p
|
21.80p
|
22.20p
|
53,862
|
|
20/02/2025
|
22.00p
|
22.71p
|
22.00p
|
22.00p
|
115,888
|
|
19/02/2025
|
22.00p
|
22.20p
|
21.20p
|
22.00p
|
380,574
|
|
18/02/2025
|
20.40p
|
21.80p
|
19.55p
|
21.10p
|
1,696,899
|
|
17/02/2025
|
22.00p
|
22.69p
|
19.00p
|
21.40p
|
1,146,021
|
|
14/02/2025
|
22.00p
|
24.00p
|
22.28p
|
23.20p
|
112,603
|
|
13/02/2025
|
22.00p
|
23.95p
|
22.00p
|
23.40p
|
351,258
|
|
12/02/2025
|
22.00p
|
22.80p
|
21.52p
|
22.80p
|
1,237
|
|
11/02/2025
|
22.00p
|
22.97p
|
21.60p
|
22.60p
|
36,300
|
|
10/02/2025
|
22.00p
|
23.60p
|
21.80p
|
22.70p
|
51,093
|
|
07/02/2025
|
22.00p
|
23.29p
|
21.73p
|
22.60p
|
4,044
|
|
06/02/2025
|
22.00p
|
23.62p
|
21.60p
|
22.00p
|
81,554
|
|
05/02/2025
|
22.60p
|
22.88p
|
22.00p
|
22.00p
|
758,640
|
|
04/02/2025
|
23.00p
|
23.30p
|
22.00p
|
22.50p
|
36,350
|
|
03/02/2025
|
23.00p
|
23.00p
|
22.20p
|
22.50p
|
80,095
|
|
31/01/2025
|
23.00p
|
23.30p
|
22.79p
|
23.30p
|
53,584
|
|
30/01/2025
|
23.20p
|
23.29p
|
22.00p
|
22.60p
|
232,249
|
|
29/01/2025
|
23.40p
|
24.00p
|
22.60p
|
23.20p
|
115,449
|
|
28/01/2025
|
23.60p
|
24.10p
|
23.00p
|
23.60p
|
179,213
|
|
27/01/2025
|
23.60p
|
26.00p
|
23.42p
|
24.70p
|
78,001
|
|
24/01/2025
|
24.00p
|
25.80p
|
23.60p
|
23.90p
|
71,757
|
|
23/01/2025
|
25.00p
|
27.52p
|
25.00p
|
25.30p
|
49,729
|
|
22/01/2025
|
27.00p
|
26.20p
|
25.00p
|
26.20p
|
45,019
|
|
21/01/2025
|
27.00p
|
27.80p
|
26.15p
|
26.70p
|
71,978
|
|
20/01/2025
|
27.00p
|
27.80p
|
26.80p
|
27.20p
|
121,590
|
|
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
|