Carclo plc Historical Data - CAR.GB | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
AQSE
Carclo plc (CAR.GB)
Carclo plc (CAR.GB) Historical

Carclo plc (CAR.GB)

20.50

0.00

(0.00%)

Closed July 04 11:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.5	13.8888888889	18	20.64	18	49504	20.2092897	DE
4	5.5	36.6666666667	15	20.64	15	48301	18.41726534	DE
12	9.5	86.3636363636	11	20.64	6.2	45959	15.36370857	DE
26	8.5	70.8333333333	12	20.64	6.2	63420	12.69276901	DE
52	7	51.8518518519	13.5	20.64	6.2	57687	12.56665296	DE
156	-36.5	-64.0350877193	57	57.66	6.2	58766	24.9459433	DE
260	0.5	2.5	20	70.52	5.196	79624	30.45704577	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720103580	20.5	0	0.00	20.5	20.5	20.2	94386
1720020540	20.5	1	5.13	19.5	20.64	19.5	153950
1719934080	19.5	0.5	2.63	19	19.756	19	25065
1719847500	19	1	5.56	18	20	18	15000
1719585240	18	0	0.00	18	18	18	0
1719502140	18	0	0.00	18	18.62	18	4000
1719415980	18	0	0.00	18	18	18	0
1719329280	18	0	0.00	18	18	18	0
1719242880	18	0	0.00	18	18.63	18	5872
1718983740	18	0	0.00	18	18.548	18	12000
1718894280	18	0	0.00	18	18	18	0
1718807460	18	-0.5	-2.70	18.5	18.588	18	10204
1718724540	18.5	0	0.00	18.5	18.925	18.5	7670
1718634720	18.5	0	0.00	18.5	18.5	18.5	0
1718378940	18.5	0	0.00	18.5	18.775	18.5	23798
1718292600	18.5	0	0.00	18.5	18.9	18.5	12284
1718203020	18.5	0	0.00	18.5	18.5	18.5	0
1718119740	18.5	1	5.71	18	18.8	18	66691
1718029980	17.5	0	0.00	17.5	17.5	17.5	0
1717770780	17.5	1	6.06	16.5	18.5	16.5	206377
1717684800	16.5	1.5	10.00	15	16.7	15	85000
1717600500	15	0	0.00	15	15	14.38	9605
1717514760	15	0.47	3.23	14.5	15	14.5	0
1717428540	14.53	0.03	0.21	14.5	15.64	14.488	197373
1717166580	14.5	0	0.00	14.5	14.5	14.5	0
1717079640	14.5	0	0.00	14.5	14.5	14.5	0
1716993360	14.5	0	0.00	14.5	14.5	14.5	0
1716906960	14.5	0	0.00	14.5	14.5	14.5	0
1716564600	14.5	0	0.00	14.5	14.85	14.5	6500
1716478140	14.5	0	0.00	14.5	14.5	14.5	0
1716388620	14.5	0	0.00	14.5	15.27	14.5	14000
1716302280	14.5	0	0.00	14.5	15.27	14.5	12020
1716215640	14.5	0	0.00	14.5	15.28	14.5	5849
1715956440	14.5	0	0.00	14.5	15.37	14.26	21441
1715870040	14.5	0	0.00	14.5	15.5	14.5	126526
1715786940	14.5	2	16.00	12.5	14.5	12.5	27944
1715700540	12.5	-1.4	-10.07	12.5	13.981	12.5	6125
1715614140	13.9	1.4	11.20	12.5	13.9	12.5	51000
1715355240	12.5	0	0.00	12.5	12.5	12.416	15000
1715265300	12.5	0	0.00	12.5	12.886	11.77	15725
1715182020	12.5	0	0.00	12.5	12.5	12.5	0
1715095740	12.5	0	0.00	12.5	12.5	11.68	699
1714750020	12.5	-0.5	-3.85	12.5	12.5	11.56	7385
1714663440	13	0	0.00	13	13	13	0
1714574280	13	0	0.00	13	13	13	0
1714487880	13	0	0.00	13	13.15	13	10547
1714402080	13	0	0.00	13	13.59	12.26	110159
1714145400	13	2	18.18	8.5	13.962	8.5	310317
1714058940	11	0	0.00	11	11	11	0
1713972360	11	0	0.00	11	11	11	0
1713886080	11	0	0.00	11	11	6.38	1150
1713799740	11	0	0.00	11	11	11	0
1713537600	11	0	0.00	11	11	6.45	5000
1713453960	11	0	0.00	11	11	11	0
1713365220	11	0	0.00	11	11	11	0
1713281160	11	0	0.00	11	11	6.45	1565
1713192300	11	0	0.00	11	11	11	0
1712936040	11	0	0.00	11	11	7.15	682
1712845920	11	0	0.00	11	11	6.2	70000
1712759940	11	0	0.00	11	11	11	0
1712673480	11	0	0.00	11	11	11	0
1712587140	11	0	0.00	11	11	7.22	181000
1712327640	11	0	0.00	11	11	11	0

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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