CARR

Carr's Historical Data - CARR

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type
Carr's Group Plc CARR London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
4.75 3.16% 155.00 10:35:12
Open Price Low Price High Price Close Price Previous Close
154.50 154.00 154.50 155.00 150.25
more quote information »
Industry Sector
FOOD PRODUCERS

CARR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week147.00154.50147.00148.8856,1918.005.44%
1 Month140.50154.50133.00143.9546,16114.5010.32%
3 Months152.00162.00133.00146.0252,3453.001.97%
6 Months133.50162.00122.00139.8363,31321.5016.1%
1 Year120.00162.0092.00130.1078,94135.0029.17%
3 Years151.50175.5086.00135.9164,1303.502.31%
5 Years142.00175.5086.00138.0160,16413.009.15%

CARR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 23 2021 155.00 4.75 3.16% 154.50 155.00 154.00 34,256
Jul 22 2021 150.25 0.75 0.5% 150.25 150.25 150.25 84,284
Jul 21 2021 149.50 -2.50 -1.64% 148.50 149.50 148.00 39,513
Jul 20 2021 152.00 5.00 3.4% 153.00 153.00 148.00 13,262
Jul 19 2021 147.00 -2.50 -1.67% 147.00 154.50 147.00 108,204
Jul 16 2021 149.50 0.00 0.0% 147.00 149.50 147.00 35,693
Jul 15 2021 149.50 2.50 1.7% 147.00 149.50 147.00 12,292
Jul 14 2021 147.00 -1.75 -1.18% 148.00 148.50 147.00 69,828
Jul 13 2021 148.75 0.25 0.17% 147.50 148.75 147.00 53,329
Jul 12 2021 148.50 1.50 1.02% 147.00 149.00 147.00 32,717
Jul 09 2021 147.00 4.50 3.16% 142.50 147.00 142.50 46,226
Jul 08 2021 142.50 0.50 0.35% 143.00 143.00 142.00 23,306
Jul 07 2021 142.00 2.75 1.97% 139.50 142.00 139.50 84,939
Jul 06 2021 139.25 0.75 0.54% 136.50 139.25 136.50 2,651
Jul 05 2021 138.50 1.50 1.09% 138.00 138.50 137.00 18,681
Jul 02 2021 137.00 -3.00 -2.14% 137.50 137.50 137.00 7,261
Jul 01 2021 140.00 -2.00 -1.41% 138.50 140.00 136.00 39,052
Jun 30 2021 142.00 6.00 4.41% 135.50 142.00 135.50 34,478
Jun 29 2021 136.00 -1.50 -1.09% 135.00 137.00 133.00 131,693
Jun 28 2021 137.50 1.00 0.73% 142.00 142.00 137.50 55,920
See More Historical Prices »
Your Recent History
LSE
CARR
Carr's
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20210726 05:46:07