Carrs Group Plc (CARR.GB)
AQSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 11 | 8.52713178295 | 129 | 143.93 | 128 | 28567 | 139.01036846 | DE |
| 4 | 12 | 9.375 | 128 | 143.93 | 123.61 | 12536 | 134.6700929 | DE |
| 12 | 25 | 21.7391304348 | 115 | 143.93 | 104.29 | 10464 | 126.06044759 | DE |
| 26 | 3 | 2.1897810219 | 137 | 143.93 | 104.29 | 8279 | 123.2998637 | DE |
| 52 | 25 | 21.7391304348 | 115 | 147.22 | 104.29 | 6759 | 125.72914976 | DE |
| 156 | -8.5 | -5.72390572391 | 148.5 | 157.79 | 1.1935 | 6941 | 125.82222443 | DE |
| 260 | -10 | -6.66666666667 | 150 | 167.67 | 1.1935 | 7986 | 130.79917078 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734971280 | 123 | -1 | -0.81 | 124 | 124 | 123 | 0 |
| 1734712200 | 124 | 0 | 0.00 | 124 | 124 | 121.86 | 1230 |
| 1734622440 | 124 | 0 | 0.00 | 124 | 124 | 121.78 | 5000 |
| 1734536340 | 124 | 0 | 0.00 | 124 | 124 | 124 | 0 |
| 1734449880 | 124 | 4 | 3.33 | 120 | 124 | 120 | 0 |
| 1734366420 | 120 | 0 | 0.00 | 120 | 120 | 117.75 | 4154 |
| 1734104460 | 120 | 0 | 0.00 | 120 | 120 | 120 | 0 |
| 1734020880 | 120 | 5 | 4.35 | 117 | 122.64 | 115 | 5051 |
| 1733931060 | 115 | 0 | 0.00 | 115 | 118 | 113.83 | 25600 |
| 1733848080 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1733761860 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1733495700 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1733416140 | 115 | 0 | 0.00 | 115 | 116.1 | 115 | 5000 |
| 1733326500 | 115 | 0 | 0.00 | 115 | 115 | 114.94 | 4914 |
| 1733239800 | 115 | 0 | 0.00 | 115 | 115.49 | 115 | 11300 |
| 1733156940 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1732897620 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1732808160 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1732721820 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1732638480 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1732548840 | 115 | -2 | -1.71 | 117 | 119.3 | 115 | 9500 |
| 1732289460 | 117 | 0 | 0.00 | 117 | 117 | 117 | 0 |
| 1732203480 | 117 | 2 | 1.74 | 115 | 120 | 115 | 3000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
