Carrs Group Plc (CARR.GB)
AQSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -0.769230769231 | 130 | 132 | 125.01 | 2841 | 129.31789059 | DE |
| 4 | -11 | -7.85714285714 | 140 | 140.64 | 125.01 | 6058 | 136.38831618 | DE |
| 12 | 9 | 7.5 | 120 | 143.93 | 104.29 | 10947 | 129.00561719 | DE |
| 26 | 7 | 5.73770491803 | 122 | 143.93 | 104.29 | 8414 | 124.18497884 | DE |
| 52 | 7 | 5.73770491803 | 122 | 147.22 | 104.29 | 7150 | 126.53715522 | DE |
| 156 | -21 | -14 | 150 | 154.24 | 1.1935 | 6811 | 125.07871589 | DE |
| 260 | 6 | 4.87804878049 | 123 | 167.67 | 1.1935 | 7853 | 130.61888429 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742571720 | 129 | 0 | 0.00 | 129 | 129 | 125.01 | 3275 |
| 1742485080 | 129 | 0 | 0.00 | 129 | 129 | 128.8 | 1552 |
| 1742398560 | 129 | 0 | 0.00 | 129 | 129 | 125.01 | 6136 |
| 1742315280 | 129 | -1 | -0.77 | 130 | 130 | 127 | 2000 |
| 1742222280 | 130 | 0 | 0.00 | 130 | 132 | 130 | 3000 |
| 1741969560 | 130 | 0 | 0.00 | 130 | 132 | 130 | 1515 |
| 1741883340 | 130 | 0 | 0.00 | 130 | 133 | 130 | 6736 |
| 1741793760 | 130 | 0 | 0.00 | 130 | 132 | 130 | 3763 |
| 1741704540 | 130 | 0 | 0.00 | 130 | 130 | 128.5 | 6564 |
| 1741624140 | 130 | -5 | -3.70 | 135 | 135 | 128.1 | 1229 |
| 1741364940 | 135 | -3 | -2.17 | 138 | 138 | 133.5 | 14664 |
| 1741278540 | 138 | 0 | 0.00 | 138 | 138 | 136.69999 | 4000 |
| 1741189020 | 138 | 0 | 0.00 | 138 | 139 | 138 | 0 |
| 1741083780 | 138 | -2 | -1.43 | 140 | 140 | 135.84 | 10815 |
| 1741016520 | 140 | 0 | 0.00 | 140 | 140 | 139.94 | 7145 |
| 1740760080 | 140 | 0 | 0.00 | 140 | 140 | 136.16999 | 5055 |
| 1740673980 | 140 | 0 | 0.00 | 140 | 140 | 136.69 | 14580 |
| 1740584040 | 140 | 0 | 0.00 | 140 | 140 | 140 | 0 |
| 1740498240 | 140 | 0 | 0.00 | 140 | 140 | 140 | 0 |
| 1740414420 | 140 | 0 | 0.00 | 140 | 140 | 139.22999 | 889 |
| 1740152280 | 140 | 0 | 0.00 | 140 | 140.63999 | 139.15 | 31516 |
| 1740068940 | 140 | 0 | 0.00 | 140 | 140 | 140 | 0 |
| 1739982540 | 140 | 0 | 0.00 | 140 | 140 | 138.87 | 1424 |
| 1739895960 | 140 | 0 | 0.00 | 140 | 143.12 | 137.47999 | 24014 |
| 1739806500 | 140 | 1 | 0.72 | 139 | 143.93 | 137.1 | 43543 |
| 1739547420 | 139 | 10 | 7.75 | 134 | 141.86 | 129 | 67106 |
| 1739460900 | 129 | 0 | 0.00 | 129 | 129 | 128 | 6750 |
| 1739378040 | 129 | 0 | 0.00 | 129 | 133 | 129 | 2241 |
| 1739291220 | 129 | 1 | 0.78 | 128 | 131.71 | 128 | 1000 |
| 1739202480 | 128 | 0 | 0.00 | 128 | 128 | 128 | 0 |
| 1738937700 | 128 | 0 | 0.00 | 128 | 128 | 128 | 0 |
| 1738855980 | 128 | 0 | 0.00 | 128 | 128 | 126 | 22500 |
| 1738772880 | 128 | 0 | 0.00 | 128 | 129 | 127.8 | 21375 |
| 1738686480 | 128 | 1 | 0.79 | 127 | 128 | 127 | 0 |
| 1738596900 | 127 | -3 | -2.31 | 125 | 128 | 123.61 | 3864 |
| 1738337520 | 130 | 0 | 0.00 | 130 | 130 | 125.55 | 25686 |
| 1738254840 | 130 | 0 | 0.00 | 130 | 130 | 126.62 | 15421 |
| 1738165140 | 130 | 1 | 0.78 | 129 | 130 | 127.06 | 8000 |
| 1738078980 | 129 | 1 | 0.78 | 128 | 129 | 125.36 | 2000 |
| 1737975300 | 128 | 0 | 0.00 | 128 | 128 | 124.5 | 3293 |
| 1737735960 | 128 | 0 | 0.00 | 128 | 128 | 124.5 | 2496 |
| 1737649680 | 128 | 0 | 0.00 | 128 | 128 | 128 | 0 |
| 1737563340 | 128 | 0 | 0.00 | 128 | 128 | 128 | 0 |
| 1737476940 | 128 | 0 | 0.00 | 128 | 128.3 | 128 | 772 |
| 1737390480 | 128 | 0 | 0.00 | 128 | 128.5 | 128 | 3864 |
| 1737131340 | 128 | 0 | 0.00 | 128 | 128.5 | 128 | 4544 |
| 1737044940 | 128 | 16 | 14.29 | 125 | 130 | 123.77 | 118158 |
| 1736955300 | 112 | 2 | 1.82 | 110 | 112.48 | 110 | 8956 |
| 1736869080 | 110 | 0 | 0.00 | 110 | 111.5 | 110 | 7173 |
| 1736782500 | 110 | 5 | 4.76 | 105 | 110 | 105 | 2500 |
| 1736524020 | 105 | 0 | 0.00 | 105 | 105.18 | 104.29 | 35137 |
| 1736439600 | 105 | -5 | -4.55 | 110 | 110 | 104.33 | 3428 |
| 1736353620 | 110 | -4 | -3.51 | 114 | 114 | 105 | 14238 |
| 1736264400 | 114 | -1 | -0.87 | 115 | 115 | 114 | 0 |
| 1736180880 | 115 | -1 | -0.86 | 116 | 116 | 115 | 14698 |
| 1735918500 | 116 | -1 | -0.85 | 117 | 117 | 115.33 | 4335 |
| 1735832160 | 117 | 0 | 0.00 | 117 | 117 | 115.33 | 4303 |
| 1735662660 | 117 | 0 | 0.00 | 117 | 117 | 117 | 0 |
| 1735576260 | 117 | -1 | -0.85 | 118 | 118 | 112.68 | 10000 |
| 1735313700 | 118 | -5 | -4.07 | 120 | 120 | 114 | 20000 |
| 1735057680 | 123 | 0 | 0.00 | 123 | 123 | 123 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
