Register to chat with like-minded investors on our interactive forums.
CARR.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 143.00 | 0.00 | 0.00% | 143.00 | 143.00 | 143.00 | 0.00 |
| Jun 24 2024 | 143.00 | -1.00 | -0.69% | 144.00 | 144.00 | 141.04 | 5,000 |
| Jun 21 2024 | 144.00 | 0.00 | 0.00% | 144.00 | 146.26 | 144.00 | 19,169 |
| Jun 20 2024 | 144.00 | 0.00 | 0.00% | 144.00 | 144.00 | 142.82 | 1,166 |
| Jun 19 2024 | 144.00 | 0.00 | 0.00% | 144.00 | 144.00 | 144.00 | 0.00 |
| Jun 18 2024 | 144.00 | 0.00 | 0.00% | 144.00 | 144.00 | 144.00 | 0.00 |
| Jun 17 2024 | 144.00 | 0.00 | 0.00% | 144.00 | 144.99 | 144.00 | 10,000 |
| Jun 14 2024 | 144.00 | 0.00 | 0.00% | 144.00 | 144.00 | 144.00 | 0.00 |
| Jun 13 2024 | 144.00 | 0.00 | 0.00% | 144.00 | 144.00 | 144.00 | 0.00 |
| Jun 12 2024 | 144.00 | 0.00 | 0.00% | 144.00 | 144.00 | 144.00 | 0.00 |
| Jun 11 2024 | 144.00 | 1.00 | 0.70% | 144.00 | 144.00 | 144.00 | 0.00 |
| Jun 10 2024 | 143.00 | 0.00 | 0.00% | 143.00 | 143.00 | 143.00 | 0.00 |
| Jun 07 2024 | 143.00 | 7.00 | 5.15% | 136.00 | 147.22 | 136.00 | 8,630 |
| Jun 06 2024 | 136.00 | 1.00 | 0.74% | 135.00 | 142.64 | 135.00 | 6,827 |
| Jun 05 2024 | 135.00 | 0.00 | 0.00% | 135.00 | 135.00 | 130.27 | 3,670 |
| Jun 04 2024 | 135.00 | 0.00 | 0.00% | 135.00 | 135.00 | 135.00 | 0.00 |
| Jun 03 2024 | 135.00 | 0.00 | 0.00% | 135.00 | 135.00 | 135.00 | 0.00 |
| May 31 2024 | 135.00 | 0.00 | 0.00% | 135.00 | 137.74 | 134.71 | 19,710 |
| May 30 2024 | 135.00 | 0.00 | 0.00% | 135.00 | 135.21 | 135.00 | 1,000 |
| May 29 2024 | 135.00 | 0.00 | 0.00% | 135.00 | 135.00 | 135.00 | 0.00 |
| May 28 2024 | 135.00 | 0.00 | 0.00% | 135.00 | 136.09 | 135.00 | 25,115 |
| May 24 2024 | 135.00 | 0.00 | 0.00% | 135.00 | 138.12 | 135.00 | 12,799 |
| May 23 2024 | 135.00 | 0.00 | 0.00% | 135.00 | 136.49 | 135.00 | 7,000 |
| May 22 2024 | 135.00 | 0.00 | 0.00% | 135.00 | 138.80 | 135.00 | 10,500 |
| May 21 2024 | 135.00 | 0.00 | 0.00% | 135.00 | 135.00 | 135.00 | 0.00 |
| May 20 2024 | 135.00 | 0.00 | 0.00% | 135.00 | 135.05 | 135.00 | 320 |
| May 17 2024 | 135.00 | 1.00 | 0.75% | 134.00 | 138.51 | 134.00 | 3,801 |
| May 16 2024 | 134.00 | 0.00 | 0.00% | 134.00 | 134.00 | 134.00 | 0.00 |
| May 15 2024 | 134.00 | 0.00 | 0.00% | 134.00 | 134.00 | 133.37 | 2,271 |
| May 14 2024 | 134.00 | 0.00 | 0.00% | 134.00 | 134.00 | 134.00 | 0.00 |
| May 13 2024 | 134.00 | 0.00 | 0.00% | 134.00 | 134.00 | 130.56 | 30,740 |
| May 10 2024 | 134.00 | 0.00 | 0.00% | 134.00 | 136.08 | 134.00 | 37,254 |
| May 09 2024 | 134.00 | 0.00 | 0.00% | 134.00 | 134.00 | 133.00 | 0.00 |
| May 08 2024 | 134.00 | 0.00 | 0.00% | 134.00 | 134.00 | 134.00 | 0.00 |
| May 07 2024 | 134.00 | 0.00 | 0.00% | 134.00 | 134.00 | 131.62 | 21,489 |
| May 03 2024 | 134.00 | 0.00 | 0.00% | 134.00 | 134.00 | 134.00 | 0.00 |
| May 02 2024 | 134.00 | 0.00 | 0.00% | 134.00 | 137.00 | 134.00 | 8,250 |
| May 01 2024 | 134.00 | 3.00 | 2.29% | 131.00 | 134.00 | 131.00 | 0.00 |
| Apr 30 2024 | 131.00 | 2.00 | 1.55% | 129.00 | 131.00 | 129.00 | 0.00 |
| Apr 29 2024 | 129.00 | 0.00 | 0.00% | 129.00 | 133.67 | 129.00 | 6,900 |
| Apr 26 2024 | 129.00 | -6.00 | -4.44% | 129.00 | 132.25 | 129.00 | 13,629 |
| Apr 25 2024 | 135.00 | 0.00 | 0.00% | 135.00 | 135.00 | 135.00 | 0.00 |
| Apr 24 2024 | 135.00 | 2.00 | 1.50% | 133.00 | 135.00 | 133.00 | 0.00 |
| Apr 23 2024 | 133.00 | 0.00 | 0.00% | 133.00 | 133.00 | 124.55 | 21,000 |
| Apr 22 2024 | 133.00 | 3.00 | 2.31% | 130.00 | 133.00 | 124.40 | 4,879 |
| Apr 19 2024 | 130.00 | 0.00 | 0.00% | 130.00 | 130.00 | 120.74 | 3,328 |
| Apr 18 2024 | 130.00 | 10.00 | 8.33% | 120.00 | 130.00 | 120.00 | 0.00 |
| Apr 17 2024 | 120.00 | 0.00 | 0.00% | 120.00 | 120.00 | 111.04 | 18,000 |
| Apr 16 2024 | 120.00 | 0.00 | 0.00% | 120.00 | 120.00 | 120.00 | 0.00 |
| Apr 15 2024 | 120.00 | 0.00 | 0.00% | 120.00 | 120.00 | 109.16 | 1,380 |
| Apr 12 2024 | 120.00 | 0.00 | 0.00% | 120.00 | 120.00 | 110.98 | 1,315 |
| Apr 11 2024 | 120.00 | 0.00 | 0.00% | 120.00 | 120.00 | 106.22 | 4,554 |
| Apr 10 2024 | 120.00 | 0.00 | 0.00% | 120.00 | 120.00 | 105.50 | 20,000 |
| Apr 09 2024 | 120.00 | 0.00 | 0.00% | 120.00 | 120.00 | 120.00 | 0.00 |
| Apr 08 2024 | 120.00 | 0.00 | 0.00% | 120.00 | 120.00 | 105.88 | 5,812 |
| Apr 05 2024 | 120.00 | 12.88 | 12.02% | 117.00 | 120.00 | 110.00 | 1,000 |
| Apr 04 2024 | 107.125 | -0.88 | -0.81% | 117.00 | 117.00 | 107.125 | 30,000 |
| Apr 03 2024 | 108.00 | -9.00 | -7.69% | 117.00 | 117.00 | 108.00 | 65,000 |
| Apr 02 2024 | 117.00 | 0.00 | 0.00% | 117.00 | 117.00 | 109.04 | 25,000 |
| Mar 28 2024 | 117.00 | 0.00 | 0.00% | 117.00 | 117.00 | 113.18 | 6,284 |
