Carclo Plc Historical Data - CAR | 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
LSE
Carclo Plc (CAR)
Carclo Plc (CAR) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.4	-4.11764705882	34	35	31.3	119465	32.57691592	DE
4	1.4	4.48717948718	31.2	37.6	30	174287	33.48396783	DE
12	4.4	15.6028368794	28.2	42	28.2	258925	35.72897094	DE
26	18.5	131.205673759	14.1	42	14	287934	29.83339359	DE
52	20.6	171.666666667	12	42	6.2	196999	24.88791673	DE
156	-11.3	-25.7403189066	43.9	45.6	6.2	177120	22.70421438	DE
260	18.6	132.857142857	14	71	3.1	300634	24.59128508	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1732296600	32.6	0.2	0.62	32.6	32.6	32.6	32867
1732210200	32.4	1.1	3.51	31.8	32.4	31.8	197409
1732123800	31.3	-2.2	-6.57	33	33	31.3	144982
1732037400	33.5	-0.7	-2.05	33	34	33	201625
1731951000	34.2	0.8	2.40	34	35	34	20442
1731691800	33.4	-2	-5.65	35.6	35.6	33.4	174524
1731605400	35.4	0.3	0.85	35.8	36.8	35.4	236616
1731519000	35.1	0.8	2.33	34.6	35.1	34.6	207209
1731432600	34.3	0.3	0.88	34.3	34.3	34.3	104071
1731346200	34	-0.6	-1.73	35.4	35.4	34	54120
1731087000	34.6	-0.8	-2.26	34.8	34.8	34.6	117454
1731000600	35.4	-0.7	-1.94	36.4	36.4	35.4	121407
1730914200	36.1	4	12.46	32.799999	37.6	32.799999	436843
1730827800	32.1	0	0.00	32.1	32.1	32.1	8458
1730741400	32.1	0.1	0.31	31.8	33	31.8	210972
1730482200	32	0.3	0.95	32.2	32.4	32	129239
1730395800	31.7	-1.3	-3.94	32.6	32.6	31.7	229479
1730309400	33	0.9	2.80	33	35	32	365459
1730223000	32.1	0.7	2.23	30	32.2	30	367271
1730136600	31.4	-0.8	-2.48	31.2	31.4	31	125288
1729873800	32.2	1.2	3.87	31.2	32.4	31.2	176088
1729787400	31	-2.1	-6.34	31.2	31.2	31	36525
1729701000	33.1	1	3.12	33	34.2	33	112704
1729614600	32.1	-0.6	-1.83	31.6	34	31.6	45598
1729528200	32.7	0.7	2.19	32	33	32	56996
1729269000	32	-1	-3.03	31	33.4	31	242809
1729182600	33	0.4	1.23	33	33	33	36443
1729096200	32.6	-0.4	-1.21	33.6	33.6	32.6	24861
1729009800	33	-0.8	-2.37	33.2	34.4	32.799999	178700
1728923400	33.8	4	13.42	31	34.8	31	593461
1728664200	29.8	-0.4	-1.32	29.6	29.8	29.6	331717
1728577800	30.2	-1	-3.21	31	31.4	30	342227
1728491400	31.2	-1.2	-3.70	32.4	32.4	31.2	274458
1728405000	32.4	-1	-2.99	33	33	32.2	229984
1728318600	33.4	-1	-2.91	34.2	34.8	33	234376
1728059400	34.4	-0.4	-1.15	35	35	34.4	64637
1727973000	34.8	0.2	0.58	34.8	35.4	34.6	137878
1727886600	34.6	-0.8	-2.26	35	35.4	34.6	123417
1727800200	35.4	0	0.00	37	37	35.4	82467
1727713800	35.4	-1.6	-4.32	36	36	34.8	504840
1727454600	37	0.1	0.27	36.2	37	36.2	75434
1727368200	36.9	0.1	0.27	38.2	38.2	36.9	119563
1727281800	36.8	0.1	0.27	36.8	36.8	36.8	14094
1727195400	36.7	-0.5	-1.34	38	38.6	36.2	225736
1727109000	37.2	0.9	2.48	37	38	37	182922
1726849800	36.3	-1.3	-3.46	37.2	37.2	36.3	212169
1726763400	37.6	0.1	0.27	37.2	38	37.2	232048
1726677000	37.5	-0.9	-2.34	38.2	38.2	37.5	117151
1726590600	38.4	-1.4	-3.52	39.2	39.4	38	192343
1726504200	39.8	-0.4	-1.00	39.8	40.2	39.2	158196
1726245000	40.2	-0.1	-0.25	40	40.2	39.8	308869
1726158600	40.3	0.5	1.26	40	41.2	40	99277
1726072200	39.8	-0.9	-2.21	40	40.8	39.6	708322
1725985800	40.7	0.7	1.75	40.8	42	40	440650
1725899400	40	1.8	4.71	40	42	39.6	1443459
1725640200	38.2	0.9	2.41	40	40	36.2	1035249
1725553800	37.3	6.8	22.30	32	39.6	32	2186965
1725467400	30.5	-0.3	-0.97	30.6	30.6	30	83201
1725381000	30.8	-0.3	-0.96	30.8	30.8	30.8	270888
1725294600	31.1	1.3	4.36	28.2	31.1	28.2	252404
1725035400	29.8	-0.3	-1.00	29.8	29.8	29.8	56832
1724949000	30.1	0.4	1.35	30	30.1	30	96948
1724862600	29.7	0.3	1.02	30.4	30.4	29	141396
1724776200	29.4	0.6	2.08	29.4	29.4	29.4	140371

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