Carclo plc (CAR.GB)
AQSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10.408 | 47.3090909091 | 22 | 33.5 | 18 | 252220 | 25.40771193 | DE |
| 4 | 14.408 | 80.0444444444 | 18 | 33.5 | 18 | 135358 | 23.13690992 | DE |
| 12 | 19.908 | 159.264 | 12.5 | 33.5 | 11.56 | 77820 | 20.90083524 | DE |
| 26 | 20.408 | 170.066666667 | 12 | 33.5 | 6.2 | 75226 | 17.75233451 | DE |
| 52 | 18.908 | 140.059259259 | 13.5 | 33.5 | 6.2 | 70172 | 15.36816921 | DE |
| 156 | -15.592 | -32.4833333333 | 48 | 50 | 6.2 | 58479 | 23.08340651 | DE |
| 260 | 20.908 | 181.808695652 | 11.5 | 70.52 | 5.196 | 81226 | 30.23965547 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721918040 | 32.5 | 4 | 14.04 | 28.5 | 33.5 | 28.5 | 399617 |
| 1721834940 | 28.5 | 0.5 | 1.79 | 28 | 29.7 | 26.7 | 264816 |
| 1721745720 | 28 | 5 | 21.74 | 23 | 29.14 | 23 | 304657 |
| 1721658960 | 23 | 3 | 15.00 | 20 | 24.89 | 20 | 255845 |
| 1721399700 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1721313360 | 20 | -2 | -9.09 | 22 | 22 | 18 | 183561 |
| 1721229420 | 22 | 0 | 0.00 | 22 | 23.55 | 21.38 | 166357 |
| 1721140560 | 22 | 2.05 | 10.28 | 21 | 23.54 | 20.26 | 340806 |
| 1721057340 | 19.95 | -1.05 | -5.00 | 21 | 21.1 | 19.88 | 116457 |
| 1720798020 | 21 | 0 | 0.00 | 21 | 21.03 | 21 | 2309 |
| 1720711680 | 21 | 0 | 0.00 | 21 | 21.03 | 21 | 2000 |
| 1720623300 | 21 | 0 | 0.00 | 21 | 21.03 | 20.25 | 103663 |
| 1720538880 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1720452360 | 21 | 0.5 | 2.44 | 20.5 | 21.195 | 20.5 | 132856 |
| 1720193280 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
