TClarke More Historical Data - CTO.GB | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
AQSE
TClarke Plc (CTO.GB)
TClarke Plc (CTO.GB) Historical

CTO.GB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 16 2024	159.50	-3.50	-2.15%	160.50	160.50	158.32	87,237
May 15 2024	163.00	0.00	0.00%	163.00	163.00	163.00	0.00
May 14 2024	163.00	0.00	0.00%	163.00	163.00	162.51	13,846
May 13 2024	163.00	0.00	0.00%	163.00	163.24	162.70	1,976
May 10 2024	163.00	1.00	0.62%	162.00	163.01	162.00	17,617
May 09 2024	162.00	0.00	0.00%	162.00	162.65	162.00	13,872
May 08 2024	162.00	0.00	0.00%	162.00	162.02	162.00	19,447
May 07 2024	162.00	-1.00	-0.61%	163.00	163.00	162.00	49,414
May 03 2024	163.00	1.00	0.62%	162.00	164.70	162.00	51,068
May 02 2024	162.00	1.00	0.62%	162.00	162.00	162.00	0.00
May 01 2024	161.00	0.00	0.00%	161.00	161.00	160.71	6,034
Apr 30 2024	161.00	0.00	0.00%	161.00	161.00	160.627	2,982
Apr 29 2024	161.00	0.00	0.00%	161.00	161.26	160.62	23,288
Apr 26 2024	161.00	0.00	0.00%	161.00	161.01	161.00	10,778
Apr 25 2024	161.00	0.00	0.00%	161.00	161.01	161.00	19,581
Apr 24 2024	161.00	0.00	0.00%	161.00	161.04	161.00	35,921
Apr 23 2024	161.00	0.00	0.00%	161.00	161.00	160.38	2,000
Apr 22 2024	161.00	0.47	0.30%	161.00	161.00	160.23	38,680
Apr 19 2024	160.526	-0.47	-0.29%	161.00	161.00	160.526	89,405
Apr 18 2024	161.00	0.00	0.00%	161.00	161.20	160.58	49,803
Apr 17 2024	161.00	0.00	0.00%	161.00	161.00	160.34	49,047
Apr 16 2024	161.00	36.00	28.80%	155.00	161.40	155.00	588,485
Apr 15 2024	125.00	0.00	0.00%	125.00	125.41	124.50	14,128
Apr 12 2024	125.00	0.00	0.00%	125.00	125.00	124.08	34,458
Apr 11 2024	125.00	0.00	0.00%	125.00	125.00	122.45	12,426
Apr 10 2024	125.00	0.00	0.00%	125.00	125.00	122.00	17,492
Apr 09 2024	125.00	0.00	0.00%	125.00	125.00	121.55	15,603
Apr 08 2024	125.00	0.00	0.00%	125.00	125.80	125.00	22,670
Apr 05 2024	125.00	0.00	0.00%	125.00	125.00	122.50	43,788
Apr 04 2024	125.00	0.00	0.00%	125.00	125.00	123.31	31,654
Apr 03 2024	125.00	0.00	0.00%	125.00	126.00	122.76	5,396
Apr 02 2024	125.00	0.00	0.00%	125.00	125.20	122.61	21,464
Mar 28 2024	125.00	0.00	0.00%	125.00	125.00	122.61	34,872
Mar 27 2024	125.00	0.00	0.00%	125.00	125.00	122.61	22,606
Mar 26 2024	125.00	0.00	0.00%	125.00	125.00	123.00	15,377
Mar 25 2024	125.00	0.00	0.00%	125.00	125.70	124.93	28,805
Mar 22 2024	125.00	0.00	0.00%	125.00	125.40	122.50	46,005
Mar 21 2024	125.00	0.00	0.00%	125.00	125.40	122.55	3,996
Mar 20 2024	125.00	0.00	0.00%	125.00	125.50	122.50	22,421
Mar 19 2024	125.00	0.00	0.00%	125.00	126.50	122.00	56,929
Mar 18 2024	125.00	0.00	0.00%	125.00	125.00	124.40	23,966
Mar 15 2024	125.00	0.00	0.00%	125.00	132.50	122.45	14,784
Mar 14 2024	125.00	0.00	0.00%	124.77	128.49	124.77	13,856
Mar 13 2024	125.00	0.00	0.00%	125.00	128.00	124.77	18,156
Mar 12 2024	125.00	0.00	0.00%	125.00	128.00	124.66	4,396
Mar 11 2024	125.00	0.00	0.00%	125.00	128.00	125.00	11,505
Mar 08 2024	125.00	2.00	1.63%	125.00	129.50	120.60	36,076
Mar 07 2024	123.00	-2.00	-1.60%	125.00	125.00	120.50	8,415
Mar 06 2024	125.00	0.00	0.00%	125.00	127.50	124.00	21,267
Mar 05 2024	125.00	-2.00	-1.57%	127.00	127.00	123.91	5,750
Mar 04 2024	127.00	0.00	0.00%	127.00	128.40	125.39	16,477
Mar 01 2024	127.00	0.00	0.00%	127.00	129.00	127.00	16,400
Feb 29 2024	127.00	0.00	0.00%	127.00	129.00	127.00	1,550
Feb 28 2024	127.00	0.00	0.00%	127.00	129.00	126.55	6,372
Feb 27 2024	127.00	0.00	0.00%	127.00	129.30	127.00	4,218
Feb 26 2024	127.00	0.00	0.00%	127.00	129.30	127.00	7,047
Feb 23 2024	127.00	0.00	0.00%	127.00	129.00	127.00	4,471
Feb 22 2024	127.00	0.00	0.00%	127.00	128.40	127.00	8,742
Feb 21 2024	127.00	0.00	0.00%	127.00	127.00	127.00	0.00
Feb 20 2024	127.00	0.00	0.00%	127.00	128.99	126.10	16,242
Feb 19 2024	127.00	0.00	0.00%	127.00	127.00	127.00	0.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions