![Carrs Group Plc](/common/images/company/AQSE_CARR.GB.png)
Carrs Group Plc (CARR.GB)
AQSE
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -4 | -3.1007751938 | 129 | 129 | 120.37 | 10273 | 125.36599611 | DE |
4 | -9 | -6.71641791045 | 134 | 137 | 120.37 | 7752 | 131.30933953 | DE |
12 | -19 | -13.1944444444 | 144 | 146.26 | 120.37 | 8742 | 138.49073209 | DE |
26 | 0 | 0 | 125 | 147.22 | 105.5 | 10837 | 129.99173138 | DE |
52 | 0 | 0 | 125 | 147.22 | 89 | 9580 | 124.69775397 | DE |
156 | -35 | -21.875 | 160 | 167.67 | 1.1935 | 11331 | 131.44403648 | DE |
260 | -16 | -11.3475177305 | 141 | 167.67 | 1.1935 | 11217 | 133.2335541 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1725633480 | 125 | 0 | 0.00 | 125 | 125 | 124 | 8014 |
1725547140 | 125 | 0 | 0.00 | 125 | 125 | 120.37 | 25000 |
1725460740 | 125 | -4 | -3.10 | 129 | 129 | 125 | 3000 |
1725374160 | 129 | 0 | 0.00 | 129 | 129 | 129 | 0 |
1725287700 | 129 | 0 | 0.00 | 129 | 129 | 125.19 | 2820 |
1725028800 | 129 | -3 | -2.27 | 132 | 132 | 129 | 0 |
1724942100 | 132 | 0 | 0.00 | 132 | 132 | 125.98 | 3500 |
1724858700 | 132 | -3 | -2.22 | 135 | 135 | 128 | 3700 |
1724772540 | 135 | 0 | 0.00 | 135 | 135 | 132.3 | 3755 |
1724423820 | 135 | 0 | 0.00 | 135 | 135 | 132.3 | 5953 |
1724340540 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
1724251080 | 135 | 0 | 0.00 | 135 | 135 | 127.22 | 27502 |
1724167740 | 135 | -2 | -1.46 | 137 | 137 | 130 | 8137 |
1724081220 | 137 | 0 | 0.00 | 137 | 137 | 137 | 0 |
1723821960 | 137 | 0 | 0.00 | 137 | 137 | 130.97999 | 905 |
1723732740 | 137 | 0 | 0.00 | 137 | 137 | 137 | 0 |
1723646340 | 137 | 0 | 0.00 | 137 | 137 | 137 | 0 |
1723559520 | 137 | 3 | 2.24 | 134 | 137 | 133.25 | 1000 |
1723473480 | 134 | 2 | 1.52 | 132 | 134 | 132 | 0 |
1723213920 | 132 | 0 | 0.00 | 132 | 132 | 132 | 0 |
1723130700 | 132 | -5 | -3.65 | 137 | 137 | 128.78 | 6000 |
1723044540 | 137 | 0 | 0.00 | 137 | 137 | 137 | 0 |
1722958080 | 137 | 0 | 0.00 | 137 | 137 | 131.15 | 25000 |
1722871620 | 137 | -6 | -4.20 | 143 | 143 | 137 | 0 |
1722612480 | 143 | 0 | 0.00 | 143 | 143 | 143 | 0 |
1722526140 | 143 | 0 | 0.00 | 143 | 143 | 137 | 10000 |
1722436440 | 143 | 0 | 0.00 | 143 | 143 | 143 | 0 |
1722353220 | 143 | 0 | 0.00 | 143 | 143 | 143 | 0 |
1722266880 | 143 | 0 | 0.00 | 143 | 143 | 143 | 0 |
1722004560 | 143 | 0 | 0.00 | 143 | 143 | 142 | 1747 |
1721918040 | 143 | 0 | 0.00 | 143 | 143 | 142 | 2282 |
1721834940 | 143 | 0 | 0.00 | 143 | 143 | 138.5 | 20334 |
1721745720 | 143 | 0 | 0.00 | 143 | 143 | 140 | 20000 |
1721658960 | 143 | 0 | 0.00 | 143 | 143 | 143 | 0 |
1721399700 | 143 | 0 | 0.00 | 143 | 143 | 143 | 0 |
1721313360 | 143 | 0 | 0.00 | 143 | 143 | 142.02 | 6930 |
1721229420 | 143 | 0 | 0.00 | 143 | 143 | 143 | 0 |
1721140560 | 143 | 0 | 0.00 | 143 | 143 | 143 | 0 |
1721057340 | 143 | 0 | 0.00 | 143 | 143 | 138.38 | 19260 |
1720798020 | 143 | 0 | 0.00 | 143 | 143 | 137.59 | 1400 |
1720711680 | 143 | 0 | 0.00 | 143 | 143 | 143 | 0 |
1720623300 | 143 | 0 | 0.00 | 143 | 143 | 143 | 0 |
1720538880 | 143 | 0 | 0.00 | 143 | 143 | 143 | 0 |
1720452360 | 143 | 0 | 0.00 | 143 | 143 | 141.37 | 10000 |
1720193280 | 143 | 0 | 0.00 | 143 | 143 | 143 | 0 |
1720103580 | 143 | 0 | 0.00 | 143 | 143 | 142.77 | 2094 |
1720020540 | 143 | 0 | 0.00 | 143 | 143 | 142.77 | 8000 |
1719934080 | 143 | 0 | 0.00 | 143 | 143 | 143 | 0 |
1719847500 | 143 | 0 | 0.00 | 143 | 143 | 143 | 0 |
1719585240 | 143 | 0 | 0.00 | 143 | 143 | 143 | 0 |
1719502140 | 143 | 0 | 0.00 | 143 | 145.02 | 143 | 7595 |
1719415980 | 143 | 0 | 0.00 | 143 | 145.4 | 143 | 1000 |
1719329280 | 143 | 0 | 0.00 | 143 | 143 | 143 | 0 |
1719242880 | 143 | -1 | -0.69 | 144 | 144 | 141.04 | 5000 |
1718983740 | 144 | 0 | 0.00 | 144 | 146.26 | 144 | 19169 |
1718894280 | 144 | 0 | 0.00 | 144 | 144 | 142.82 | 1166 |
1718807460 | 144 | 0 | 0.00 | 144 | 144 | 144 | 0 |
1718724540 | 144 | 0 | 0.00 | 144 | 144 | 144 | 0 |
1718634720 | 144 | 0 | 0.00 | 144 | 144.99 | 144 | 10000 |
1718378940 | 144 | 0 | 0.00 | 144 | 144 | 144 | 0 |
1718292600 | 144 | 0 | 0.00 | 144 | 144 | 144 | 0 |
1718203020 | 144 | 0 | 0.00 | 144 | 144 | 144 | 0 |
1718119740 | 144 | 1 | 0.70 | 144 | 144 | 144 | 0 |
1718029980 | 143 | 0 | 0.00 | 143 | 143 | 143 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.