Dark

CAR
CARCLO PLC
stock LSE

Inactive

Aug 2, 2024

26.00GBX-10.345%(-3.00)339,141

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	29.8000	29.8000	26.0000	26.00000	-10.345%	339,141	0.000%
2024-08-01	31.2000	32.2000	29.0000	29.00000	-10.494%	795,116	-10.345%
2024-07-31	34.8000	35.8000	32.4000	32.40000	-3.571%	548,678	-19.753%
2024-07-30	34.4000	34.8000	33.6000	33.60000	+0.299%	200,634	-22.619%
2024-07-29	31.6000	34.0000	31.6000	33.50000	+6.688%	500,346	-22.388%
2024-07-26	33.4000	33.4000	30.0000	31.40000	-3.681%	839,960	-17.197%
2024-07-25	31.0000	33.6000	31.0000	32.60000	+10.884%	1,813,943	-20.245%
2024-07-24	26.0000	30.0000	26.0000	29.40000	+9.701%	901,875	-11.565%
2024-07-23	25.0000	29.0000	24.0000	26.80000	+11.667%	2,317,008	-2.985%
2024-07-22	22.0000	25.0000	22.0000	24.00000	+14.286%	867,704	+8.333%
2024-07-18	20.0000	21.0000	18.9000	21.00000	-3.670%	1,161,743	+23.810%
2024-07-17	24.0000	24.0000	21.2000	21.80000	-6.838%	436,024	+19.266%
2024-07-16	22.0000	23.2000	21.8000	23.40000	+15.271%	601,149	+11.111%
2024-07-09	20.6000	20.6000	20.6000	20.30000	-2.404%	88,502	+28.079%
2024-07-08	20.2000	21.4000	20.2000	20.80000	+6.667%	228,203	+25.000%
2024-07-05	19.8000	20.0000	19.8000	19.50000	-3.941%	94,143	+33.333%
2024-07-04	21.0000	21.0000	20.0000	20.30000	+1.247%	199,768	+28.079%
2024-07-03	20.0000	21.0000	20.0000	20.05000	+1.263%	512,531	+29.676%
2024-07-02	19.9000	19.9000	19.9000	19.80000	+5.882%	223,851	+31.313%
2024-07-01	18.9000	20.0000	18.9000	18.70000	+1.907%	568,195	+39.037%
2024-06-26	18.4000	19.0000	18.4000	18.35000	-0.272%	64,740	+41.689%
2024-06-24	18.6000	18.6000	18.5000	18.40000	-0.541%	148,444	+41.304%
2024-06-19	18.5000	18.5000	18.4000	18.50000	-0.804%	204,478	+40.541%
2024-06-17	18.1000	18.1000	18.1000	18.65000	+0.811%	30,325	+39.410%
2024-06-14	18.0000	18.5000	18.0000	18.50000	0.000%	236,175	+40.541%
2024-06-13	19.0000	19.0000	18.6000	18.50000	-0.270%	115,184	+40.541%
2024-06-12	19.0000	19.0000	18.5000	18.55000	-0.269%	355,272	+40.162%
2024-06-11	18.9000	18.9000	18.4000	18.60000	+1.918%	228,288	+39.785%
2024-06-10	18.5000	19.0000	18.1000	18.25000	+3.989%	275,211	+42.466%
2024-06-07	16.8000	18.0000	16.4000	17.55000	+9.688%	888,461	+48.148%
2024-06-06	16.0000	17.0000	16.0000	16.00000	+8.108%	361,705	+62.500%
2024-06-04	15.0000	15.0000	15.0000	14.80000	+0.339%	40,175	+75.676%
2024-06-03	15.0000	15.0000	15.0000	14.75000	0.000%	210,516	+76.271%
2024-05-30	15.0000	15.0000	14.1000	14.75000	+1.724%	120,794	+76.271%
2024-05-28	14.1000	14.5000	14.1000	14.50000	+3.571%	69,633	+79.310%
2024-05-24	14.5000	14.5000	14.5000	14.00000	0.000%	55,927	+85.714%
2024-05-23	13.0000	13.0000	13.0000	14.00000	-6.667%	20,462	+85.714%
2024-05-20	13.0000	13.0000	13.0000	15.00000	+1.695%	5,875	+73.333%
2024-05-16	15.0000	15.0000	15.0000	14.75000	+1.724%	398,282	+76.271%
2024-05-15	13.1000	15.0000	13.1000	14.50000	+11.538%	586,783	+79.310%
2024-05-14	13.9000	14.0000	13.3000	13.00000	+4.000%	109,947	+100.000%
2024-05-13	12.6000	12.6000	12.5000	12.50000	-0.398%	77,771	+108.000%
2024-05-10	12.5000	12.5000	11.8000	12.55000	+2.449%	110,958	+107.171%
2024-05-08	11.5000	12.5000	11.5000	12.25000	+6.522%	134,537	+112.245%
2024-05-07	11.5000	12.0000	11.5000	11.50000	-12.879%	244,064	+126.087%
2024-05-02	12.0000	13.0000	12.0000	13.20000	+11,900.000%	147,330	+96.970%
2024-03-21	0.1100	0.1100	0.1100	0.11000	+37.500%	250,000	+23,536.364%
2024-03-13	0.0700	0.0700	0.0700	0.08000	0.000%	21,725	+32,400.000%
2024-03-12	0.0700	0.0700	0.0700	0.08000	-27.273%	35,269	+32,400.000%
2024-03-11	0.1100	0.1100	0.1100	0.11000	0.000%	82,341	+23,536.364%
2024-03-06	0.1100	0.1100	0.1100	0.11000	0.000%	27,680	+23,536.364%
2024-03-01	0.1100	0.1100	0.1100	0.11000	+34.146%	300,000	+23,536.364%
2024-02-29	0.0800	0.0800	0.0800	0.08200	-31.667%	106,210	+31,607.317%
2024-02-26	0.1200	0.1200	0.1200	0.12000	0.000%	343	+21,566.667%
2024-02-23	0.1200	0.1200	0.1200	0.12000	0.000%	82,594	+21,566.667%
2024-02-22	0.1200	0.1200	0.1200	0.12000	0.000%	60,000	+21,566.667%
2024-02-21	0.1200	0.1200	0.1200	0.12000	+44.058%	108,000	+21,566.667%
2024-02-16	0.0800	0.0800	0.0800	0.08330	-5.341%	16,467	+31,112.485%
2024-02-15	0.0820	0.0820	0.0800	0.08800	-0.114%	15,797	+29,445.455%
2024-02-05	0.0822	0.0822	0.0822	0.08810	-0.900%	5,105	+29,411.918%
2024-01-29	0.0936	0.0936	0.0936	0.08890	-25.917%	192,498	+29,146.344%
2024-01-24	0.1200	0.1200	0.1200	0.12000	0.000%	665,746	+21,566.667%
2024-01-19	0.1200	0.1200	0.1200	0.12000	+46.341%	160	+21,566.667%
2024-01-16	0.0902	0.0902	0.0820	0.08200	-31.667%	47,130	+31,607.317%
2024-01-15	0.1200	0.1200	0.1200	0.12000	0.000%	17,000	+21,566.667%
2024-01-11	0.1200	0.1200	0.1200	0.12000	0.000%	10,000	+21,566.667%
2024-01-08	0.1200	0.1200	0.1200	0.12000	0.000%	150,000	+21,566.667%
2024-01-04	0.1200	0.1200	0.1200	0.12000	+28.894%	500	+21,566.667%
2024-01-03	0.0998	0.1000	0.0998	0.09310	-22.417%	68,005	+27,826.960%
2024-01-02	0.1200	0.1200	0.1200	0.12000	0.000%	25,361	+21,566.667%
2023-12-28	0.1200	0.1200	0.1200	0.12000	+32.450%	85,000	+21,566.667%
2023-12-22	0.0862	0.0862	0.0862	0.09060	0.000%	57,874	+28,597.572%
2023-12-19	0.0862	0.0950	0.0862	0.09060	0.000%	17,264	+28,597.572%
2023-12-18	0.0862	0.0906	0.0862	0.09060	-24.500%	60,688	+28,597.572%
2023-12-15	0.1200	0.1200	0.1200	0.12000	+28.068%	5,211	+21,566.667%
2023-12-14	0.0860	0.0860	0.0860	0.09370	+3.536%	17,680	+27,648.132%
2023-12-08	0.0900	0.0900	0.0900	0.09050	0.000%	352,224	+28,629.282%
2023-12-07	0.0860	0.0860	0.0860	0.09050	-24.583%	31,333	+28,629.282%
2023-12-06	0.1200	0.1200	0.1200	0.12000	0.000%	320,000	+21,566.667%
2023-12-04	0.1200	0.1200	0.1200	0.12000	0.000%	10,100	+21,566.667%
2023-12-01	0.1200	0.1200	0.1200	0.12000	0.000%	173,057	+21,566.667%
2023-11-30	0.1400	0.1400	0.1200	0.12000	-14.286%	497,858	+21,566.667%
2023-11-28	0.1400	0.1400	0.1400	0.14000	0.000%	9,662	+18,471.429%
2023-11-27	0.1400	0.1400	0.1400	0.14000	0.000%	6,300	+18,471.429%
2023-11-23	0.1400	0.1400	0.1400	0.14000	+19.149%	1,100	+18,471.429%
2023-11-22	0.1200	0.1200	0.1200	0.11750	+2.174%	50,009	+22,027.660%
2023-11-21	0.1095	0.1100	0.1095	0.11500	+10.577%	169,088	+22,508.696%
2023-11-20	0.0964	0.0964	0.0964	0.10400	-20.000%	465	+24,900.000%
2023-11-16	0.1300	0.1300	0.1300	0.13000	0.000%	6,662	+19,900.000%
2023-11-15	0.1300	0.1300	0.1300	0.13000	0.000%	5,040	+19,900.000%
2023-11-14	0.1300	0.1300	0.1300	0.13000	0.000%	24,038	+19,900.000%
2023-11-09	0.1300	0.1300	0.1300	0.13000	0.000%	4,000	+19,900.000%
2023-11-08	0.1300	0.1300	0.1300	0.13000	0.000%	6,754	+19,900.000%
2023-11-07	0.1300	0.1300	0.1300	0.13000	+28.079%	3,984	+19,900.000%
2023-11-03	0.0950	0.1090	0.0950	0.10150	-21.923%	8,060	+25,515.764%
2023-10-31	0.1300	0.1300	0.1300	0.13000	0.000%	10,457	+19,900.000%
2023-10-30	0.1300	0.1300	0.1300	0.13000	0.000%	7,500	+19,900.000%
2023-10-27	0.1300	0.1300	0.1300	0.13000	0.000%	4,109	+19,900.000%
2023-10-26	0.1350	0.1350	0.1300	0.13000	+4.000%	10,772	+19,900.000%
2023-10-24	0.1250	0.1250	0.1250	0.12500	+13.122%	10,450	+20,700.000%
2023-10-23	0.1060	0.1060	0.1060	0.11050	-11.600%	13,093	+23,429.412%
2023-10-17	0.1250	0.1250	0.1250	0.12500	0.000%	38	+20,700.000%
2023-10-16	0.1250	0.1250	0.1250	0.12500	0.000%	28,050	+20,700.000%
2023-10-12	0.1250	0.1250	0.1250	0.12500	0.000%	2,000	+20,700.000%
2023-10-11	0.1250	0.1250	0.1250	0.12500	0.000%	18,000	+20,700.000%
2023-10-10	0.1250	0.1250	0.1250	0.12500	0.000%	508	+20,700.000%
2023-10-09	0.1250	0.1250	0.1250	0.12500	0.000%	115,667	+20,700.000%
2023-10-06	0.1250	0.1250	0.1250	0.12500	0.000%	3,975	+20,700.000%
2023-10-04	0.1250	0.1250	0.1250	0.12500	+3.520%	164,000	+20,700.000%
2023-09-28	0.1175	0.1175	0.1175	0.12075	-2.227%	5,050	+21,432.091%
2023-09-27	0.1295	0.1295	0.1295	0.12350	-1.200%	93,844	+20,952.632%
2023-09-25	0.1250	0.1250	0.1250	0.12500	-1.768%	51,661	+20,700.000%
2023-09-22	0.1200	0.1200	0.1200	0.12725	0.000%	1,600	+20,332.220%
2023-09-21	0.1205	0.1205	0.1205	0.12725	-0.196%	47,096	+20,332.220%
2023-09-20	0.1205	0.1345	0.1205	0.12750	+2.000%	6,536	+20,292.157%
2023-09-19	0.1250	0.1250	0.1250	0.12500	-1.961%	3,905	+20,700.000%
2023-09-18	0.1345	0.1345	0.1345	0.12750	0.000%	5,542	+20,292.157%
2023-09-14	0.1345	0.1345	0.1345	0.12750	+2.000%	26,842	+20,292.157%
2023-09-13	0.1250	0.1250	0.1250	0.12500	-1.768%	7,500	+20,700.000%
2023-09-12	0.1345	0.1345	0.1345	0.12725	-1.737%	25,293	+20,332.220%
2023-09-08	0.1390	0.1390	0.1390	0.12950	-1.894%	62,305	+19,977.220%
2023-09-07	0.1390	0.1390	0.1390	0.13200	+1.931%	3,022	+19,596.970%
2023-09-06	0.1325	0.1325	0.1325	0.12950	+3.600%	61,631	+19,977.220%
2023-09-05	0.1250	0.1250	0.1250	0.12500	-3.101%	100,000	+20,700.000%
2023-09-01	0.1200	0.1200	0.1200	0.12900	-4.267%	25,038	+20,055.039%
2023-08-31	0.1215	0.1215	0.1215	0.13475	+2.471%	74,194	+19,194.991%
2023-08-30	0.1255	0.1265	0.1255	0.13150	+1.544%	60,265	+19,671.863%
2023-08-25	0.1390	0.1390	0.1390	0.12950	+3.600%	20,661	+19,977.220%
2023-08-23	0.1250	0.1250	0.1250	0.12500	0.000%	69,116	+20,700.000%
2023-08-21	0.1350	0.1350	0.1250	0.12500	-12.281%	23,163	+20,700.000%
2023-08-10	0.1400	0.1400	0.1400	0.14250	+5.556%	175,000	+18,145.614%
2023-08-08	0.1350	0.1350	0.1350	0.13500	0.000%	7,275	+19,159.259%
2023-08-04	0.1350	0.1350	0.1350	0.13500	0.000%	482	+19,159.259%
2023-08-02	0.1350	0.1350	0.1350	0.13500	0.000%	770	+19,159.259%
2023-08-01	0.1350	0.1350	0.1350	0.13500	-6.412%	8,575	+19,159.259%
2023-07-28	0.1380	0.1380	0.1380	0.14425	+6.852%	45,075	+17,924.263%
2023-07-27	0.1350	0.1350	0.1350	0.13500	-5.263%	167,758	+19,159.259%
2023-07-24	0.1305	0.1305	0.1305	0.14250	-1.384%	20,298	+18,145.614%
2023-07-18	0.1300	0.1400	0.1300	0.14450	+11.154%	529,132	+17,893.080%
2023-07-12	0.1200	0.1200	0.1200	0.13000	-3.704%	119,613	+19,900.000%
2023-07-11	0.1350	0.1350	0.1350	0.13500	+4.046%	32,400	+19,159.259%
2023-07-06	0.1390	0.1390	0.1390	0.12975	-3.889%	89,323	+19,938.536%
2023-07-05	0.1350	0.1350	0.1350	0.13500	+4.046%	5,609	+19,159.259%
2023-07-04	0.1215	0.1250	0.1215	0.12975	-7.321%	34,511	+19,938.536%
2023-06-20	0.1305	0.1305	0.1305	0.14000	+40.000%	9,596	+18,471.429%
2023-06-16	0.1000	0.1000	0.1000	0.10000	0.000%	1,100	+25,900.000%
2023-06-15	0.1000	0.1000	0.1000	0.10000	0.000%	900	+25,900.000%
2023-06-09	0.1000	0.1000	0.1000	0.10000	-28.315%	654	+25,900.000%
2023-06-02	0.1305	0.1305	0.1305	0.13950	+39.500%	42,933	+18,537.993%
2023-06-01	0.1000	0.1000	0.1000	0.10000	0.000%	13,500	+25,900.000%
2023-05-30	0.1000	0.1000	0.1000	0.10000	0.000%	62,185	+25,900.000%
2023-05-24	0.1000	0.1000	0.1000	0.10000	0.000%	4,500	+25,900.000%
2023-05-22	0.1000	0.1000	0.1000	0.10000	0.000%	25,723	+25,900.000%
2023-05-19	0.1000	0.1000	0.1000	0.10000	-22.330%	0	+25,900.000%
2023-05-18	0.1250	0.1350	0.1250	0.12875	+28.750%	86,399	+20,094.175%
2023-05-17	0.1000	0.1000	0.1000	0.10000	-12.854%	142,000	+25,900.000%
2023-05-15	0.1200	0.1200	0.1200	0.11475	+2.227%	540,698	+22,557.952%
2023-05-10	0.1120	0.1120	0.0980	0.11225	-0.222%	1,251,306	+23,062.584%
2023-05-09	0.1150	0.1150	0.1150	0.11250	-3.226%	71,438	+23,011.111%
2023-04-26	0.1215	0.1215	0.1215	0.11625	-2.105%	112,551	+22,265.591%
2023-04-25	0.1105	0.1105	0.1105	0.11875	-5.000%	1,475	+21,794.737%
2023-04-21	0.1200	0.1220	0.1105	0.12500	+4.822%	119,694	+20,700.000%
2023-04-19	0.1105	0.1105	0.1105	0.11925	-6.287%	20,284	+21,702.935%
2023-04-17	0.1160	0.1200	0.1160	0.12725	+17.824%	256,006	+20,332.220%
2023-04-14	0.1100	0.1120	0.1050	0.10800	-18.336%	469,907	+23,974.074%
2023-04-12	0.1250	0.1250	0.1250	0.13225	+0.189%	98,040	+19,559.735%
2023-04-05	0.1250	0.1300	0.1250	0.13200	+3.733%	106,887	+19,596.970%
2023-04-04	0.1300	0.1300	0.1250	0.12725	-5.741%	125,699	+20,332.220%
2023-04-03	0.1300	0.1300	0.1300	0.13500	-1.818%	16,205	+19,159.259%
2023-03-31	0.1495	0.1500	0.1350	0.13750	-1.610%	192,423	+18,809.091%
2023-03-30	0.1350	0.1400	0.1350	0.13975	0.000%	85,769	+18,504.651%
2023-03-22	0.1595	0.1595	0.1380	0.13975	-3.454%	139,733	+18,504.651%
2023-03-20	0.1450	0.1450	0.1450	0.14475	-5.854%	27,478	+17,862.003%
2023-03-15	0.1595	0.1595	0.1450	0.15375	+0.820%	165,500	+16,810.569%
2023-03-14	0.1455	0.1505	0.1455	0.15250	-0.813%	85,252	+16,949.180%
2023-03-13	0.1600	0.1600	0.1455	0.15375	+4.061%	26,700	+16,810.569%
2023-03-10	0.1500	0.1500	0.1500	0.14775	-3.273%	151,312	+17,497.293%
2023-03-08	0.1450	0.1600	0.1450	0.15275	+10.889%	910,128	+16,921.277%
2023-03-06	0.1400	0.1450	0.1395	0.13775	+2.226%	80,244	+18,774.773%
2023-03-01	0.1400	0.1400	0.1310	0.13475	-0.370%	50,906	+19,194.991%
2023-02-27	0.1400	0.1400	0.1400	0.13525	0.000%	9,909	+19,123.660%
2023-02-24	0.1310	0.1310	0.1310	0.13525	-1.636%	18,257	+19,123.660%
2023-02-22	0.1355	0.1395	0.1350	0.13750	-0.181%	275,871	+18,809.091%
2023-02-20	0.1350	0.1400	0.1350	0.13775	+6.166%	156,224	+18,774.773%
2023-02-17	0.1350	0.1350	0.1350	0.12975	-5.292%	22,519	+19,938.536%
2023-02-16	0.1350	0.1390	0.1350	0.13700	+3.788%	18,571	+18,878.102%
2023-02-10	0.1385	0.1390	0.1350	0.13200	0.000%	123,666	+19,596.970%
2023-02-09	0.1250	0.1250	0.1250	0.13200	-1.859%	2,010	+19,596.970%
2023-02-08	0.1300	0.1300	0.1300	0.13450	0.000%	18,539	+19,230.855%
2023-02-06	0.1300	0.1300	0.1300	0.13450	0.000%	54,778	+19,230.855%
2023-02-03	0.1350	0.1350	0.1350	0.13450	+3.263%	17,892	+19,230.855%
2023-01-30	0.1300	0.1300	0.1300	0.13025	+0.192%	31,000	+19,861.612%
2023-01-25	0.1395	0.1395	0.1395	0.13000	-1.328%	56,319	+19,900.000%
2023-01-23	0.1320	0.1320	0.1320	0.13175	+5.190%	77,842	+19,634.345%
2023-01-19	0.1255	0.1295	0.1230	0.12525	+8.442%	246,673	+20,658.483%
2023-01-11	0.1150	0.1150	0.1150	0.11550	0.000%	68,813	+22,410.823%
2023-01-10	0.1110	0.1110	0.1110	0.11550	+0.217%	12,273	+22,410.823%
2023-01-09	0.1175	0.1175	0.1175	0.11525	0.000%	128,779	+22,459.653%
2023-01-06	0.1105	0.1105	0.1105	0.11525	-0.216%	91,957	+22,459.653%
2023-01-05	0.1105	0.1140	0.1100	0.11550	-1.702%	369,722	+22,410.823%
2023-01-04	0.1205	0.1205	0.1205	0.11750	-6.000%	63,795	+22,027.660%
2023-01-03	0.1200	0.1200	0.1200	0.12500	-1.961%	48,069	+20,700.000%
2022-12-30	0.1275	0.1275	0.1275	0.12750	-0.196%	11,617	+20,292.157%
2022-12-28	0.1300	0.1300	0.1300	0.12775	-1.731%	147,419	+20,252.250%
2022-12-21	0.1265	0.1300	0.1265	0.13000	+8.333%	242,566	+19,900.000%
2022-12-20	0.1200	0.1200	0.1200	0.12000	-0.415%	14,724	+21,566.667%
2022-12-19	0.1270	0.1270	0.1205	0.12050	-9.568%	187,589	+21,476.763%
2022-12-16	0.1200	0.1340	0.1200	0.13325	+14.871%	394,034	+19,412.195%
2022-12-15	0.1280	0.1300	0.1095	0.11600	-18.596%	1,599,301	+22,313.793%
2022-12-13	0.1425	0.1425	0.1425	0.14250	+1.786%	57,005	+18,145.614%
2022-12-09	0.1280	0.1400	0.1280	0.14000	+14.754%	378,362	+18,471.429%
2022-12-08	0.1200	0.1275	0.1175	0.12200	+1.667%	1,438,624	+21,211.475%
2022-12-07	0.1355	0.1355	0.1175	0.12000	-13.043%	2,116,386	+21,566.667%
2022-12-05	0.1495	0.1495	0.1380	0.13800	+2.222%	217,091	+18,740.580%
2022-12-01	0.1450	0.1450	0.1350	0.13500	-3.571%	265,609	+19,159.259%
2022-11-30	0.1060	0.1495	0.1060	0.14000	-11.111%	1,540,572	+18,471.429%
2022-11-29	0.1550	0.1550	0.1550	0.15750	+4.825%	724,767	+16,407.937%
2022-11-28	0.1520	0.1520	0.1460	0.15025	-8.104%	417,736	+17,204.493%
2022-11-25	0.1550	0.1630	0.1550	0.16350	+3.810%	24,758	+15,802.141%
2022-11-17	0.1595	0.1595	0.1575	0.15750	+1.286%	316,943	+16,407.937%
2022-11-15	0.1600	0.1600	0.1550	0.15550	-3.715%	595,535	+16,620.257%
2022-11-11	0.1550	0.1550	0.1550	0.16150	-0.615%	108,643	+15,999.071%
2022-11-10	0.1510	0.1510	0.1510	0.16250	+4.839%	57,681	+15,900.000%
2022-11-09	0.1555	0.1555	0.1555	0.15500	-3.276%	99,018	+16,674.194%
2022-11-07	0.1645	0.1645	0.1645	0.16025	-2.287%	137,569	+16,124.649%
2022-10-24	0.1600	0.1600	0.1600	0.16400	+5.806%	45,163	+15,753.659%
2022-10-20	0.1600	0.1600	0.1600	0.15500	-6.061%	86,657	+16,674.194%
2022-10-19	0.1600	0.1600	0.1600	0.16500	-1.493%	17,489	+15,657.576%
2022-10-18	0.1510	0.1600	0.1455	0.16750	+6.349%	567,961	+15,422.388%
2022-10-17	0.1510	0.1510	0.1510	0.15750	+0.478%	141,893	+16,407.937%
2022-10-14	0.1570	0.1570	0.1560	0.15675	+0.320%	110,445	+16,486.922%
2022-10-13	0.1600	0.1600	0.1550	0.15625	-3.846%	550,020	+16,540.000%
2022-10-12	0.1640	0.1650	0.1605	0.16250	-2.695%	267,908	+15,900.000%
2022-10-11	0.1680	0.1680	0.1670	0.16700	-4.023%	44,440	+15,468.862%
2022-10-10	0.1740	0.1740	0.1700	0.17400	-3.064%	35,478	+14,842.529%
2022-10-07	0.1900	0.1900	0.1750	0.17950	-1.644%	109,833	+14,384.680%
2022-10-06	0.1750	0.1800	0.1750	0.18250	+6.259%	229,002	+14,146.575%
2022-10-05	0.1700	0.1745	0.1700	0.17175	+0.439%	334,666	+15,038.282%
2022-10-04	0.1700	0.1700	0.1700	0.17100	+2.395%	33,133	+15,104.678%
2022-09-30	0.1700	0.1700	0.1650	0.16700	-0.299%	209,614	+15,468.862%
2022-09-28	0.1705	0.1705	0.1700	0.16750	-5.634%	100,912	+15,422.388%
2022-09-23	0.1655	0.1700	0.1650	0.17750	+4.412%	165,459	+14,547.887%
2022-09-22	0.1735	0.1745	0.1735	0.17000	-4.360%	68,760	+15,194.118%
2022-09-20	0.1750	0.1755	0.1750	0.17775	-1.250%	225,649	+14,527.286%
2022-09-16	0.1805	0.1805	0.1755	0.18000	-0.277%	883,273	+14,344.444%
2022-09-15	0.1705	0.1800	0.1700	0.18050	+0.417%	344,226	+14,304.432%
2022-09-14	0.1800	0.1805	0.1800	0.17975	-4.005%	226,034	+14,364.534%
2022-09-13	0.1880	0.1945	0.1880	0.18725	-0.133%	144,675	+13,785.180%
2022-09-12	0.1800	0.1850	0.1800	0.18750	-3.846%	656,789	+13,766.667%
2022-09-09	0.1755	0.1900	0.1755	0.19500	+5.405%	704,082	+13,233.333%
2022-09-08	0.1905	0.1905	0.1900	0.18500	-6.329%	469,469	+13,954.054%
2022-09-06	0.2010	0.2010	0.2000	0.19750	-3.659%	37,185	+13,064.557%
2022-09-05	0.1995	0.2110	0.1995	0.20500	+9.920%	511,145	+12,582.927%
2022-09-01	0.1950	0.1950	0.1850	0.18650	-6.045%	683,932	+13,841.019%
2022-08-31	0.1905	0.2000	0.1890	0.19850	-1.975%	778,901	+12,998.237%
2022-08-30	0.2000	0.2000	0.2000	0.20250	-3.341%	217,243	+12,739.506%
2022-08-26	0.2010	0.2010	0.2010	0.20950	+3.457%	22,711	+12,310.501%
2022-08-25	0.2000	0.2000	0.2000	0.20250	-6.682%	277,000	+12,739.506%
2022-08-24	0.2170	0.2170	0.2170	0.21700	+1.166%	152,458	+11,881.567%
2022-08-18	0.2100	0.2100	0.2090	0.21450	+7.250%	38,750	+12,021.212%
2022-08-17	0.2000	0.2000	0.1945	0.20000	-3.614%	110,927	+12,900.000%
2022-08-15	0.2000	0.2060	0.2000	0.20750	+1.716%	168,190	+12,430.120%
2022-08-11	0.2020	0.2020	0.2020	0.20400	+1.241%	159,845	+12,645.098%
2022-08-03	0.2180	0.2180	0.2000	0.20150	-5.176%	185,223	+12,803.226%
2022-08-01	0.2100	0.2190	0.2100	0.21250	+4.938%	159,976	+12,135.294%
2022-07-29	0.2000	0.2000	0.2000	0.20250	+4.651%	180,992	+12,739.506%
2022-07-28	0.1895	0.1895	0.1895	0.19350	-0.769%	190,935	+13,336.693%
2022-07-19	0.2000	0.2000	0.1985	0.19500	+2.632%	122,384	+13,233.333%
2022-07-18	0.1900	0.1900	0.1900	0.19000	-10.165%	179,529	+13,584.211%
2022-07-14	0.2060	0.2060	0.2060	0.21150	+0.955%	18,640	+12,193.144%
2022-07-13	0.1995	0.2100	0.1995	0.20950	+6.210%	140,503	+12,310.501%
2022-07-12	0.1970	0.1970	0.1945	0.19725	-0.379%	114,351	+13,081.242%
2022-07-11	0.1995	0.2020	0.1940	0.19800	-1.000%	369,862	+13,031.313%
2022-07-08	0.1925	0.1925	0.1900	0.20000	+3.226%	359,149	+12,900.000%
2022-07-07	0.1995	0.1995	0.1900	0.19375	-3.125%	160,310	+13,319.355%
2022-07-06	0.1955	0.1955	0.1955	0.20000	-1.235%	134,724	+12,900.000%
2022-07-05	0.2050	0.2050	0.1900	0.20250	-3.571%	583,904	+12,739.506%
2022-07-04	0.2050	0.2100	0.2000	0.21000	-1.176%	674,179	+12,280.952%
2022-07-01	0.2210	0.2270	0.2100	0.21250	-5.556%	342,001	+12,135.294%
2022-06-30	0.2300	0.2580	0.2200	0.22500	+2.273%	981,880	+11,455.556%
2022-06-29	0.2170	0.2260	0.2170	0.22000	+7.317%	221,751	+11,718.182%
2022-06-27	0.2000	0.2000	0.2000	0.20500	-1.914%	290,476	+12,582.927%
2022-06-24	0.2200	0.2200	0.2050	0.20900	-5.000%	176,803	+12,340.191%
2022-06-23	0.2300	0.2300	0.2290	0.22000	-6.383%	85,059	+11,718.182%
2022-06-22	0.2300	0.2350	0.2200	0.23500	-2.287%	348,455	+10,963.830%
2022-06-21	0.2400	0.2560	0.2400	0.24050	+2.778%	441,800	+10,710.811%
2022-06-20	0.2250	0.2350	0.2250	0.23400	+4.000%	150,989	+11,011.111%
2022-06-14	0.2300	0.2300	0.2300	0.22500	-4.255%	10,856	+11,455.556%
2022-06-13	0.2350	0.2350	0.2350	0.23500	-1.261%	55,450	+10,963.830%
2022-06-08	0.2460	0.2470	0.2460	0.23800	-0.210%	180,820	+10,824.370%
2022-06-07	0.2350	0.2350	0.2350	0.23850	-2.653%	26,608	+10,801.468%
2022-06-06	0.2450	0.2450	0.2450	0.24500	0.000%	89,052	+10,512.245%
2022-06-01	0.2300	0.2500	0.2300	0.24500	+8.168%	388,188	+10,512.245%
2022-05-31	0.2300	0.2320	0.2290	0.22650	-3.617%	211,211	+11,379.029%
2022-05-30	0.2150	0.2500	0.2150	0.23500	+10.588%	608,771	+10,963.830%
2022-05-27	0.2100	0.2100	0.2100	0.21250	+0.711%	64,330	+12,135.294%
2022-05-26	0.2050	0.2140	0.2050	0.21100	+3.686%	224,726	+12,222.275%
2022-05-25	0.2140	0.2140	0.2050	0.20350	-3.325%	80,140	+12,676.413%
2022-05-24	0.2100	0.2100	0.2070	0.21050	+3.695%	277,111	+12,251.544%
2022-05-23	0.2060	0.2060	0.2060	0.20300	-1.217%	15,011	+12,707.882%
2022-05-20	0.2170	0.2170	0.2010	0.20550	-3.972%	224,345	+12,552.068%
2022-05-19	0.2050	0.2100	0.2050	0.21400	+3.883%	39,559	+12,049.533%
2022-05-18	0.2100	0.2100	0.2030	0.20600	-1.905%	43,420	+12,521.359%
2022-05-17	0.2100	0.2150	0.2100	0.21000	+1.695%	25,338	+12,280.952%
2022-05-16	0.2000	0.2100	0.2000	0.20650	+6.033%	75,681	+12,490.799%
2022-05-12	0.2020	0.2020	0.2000	0.19475	-6.145%	589,467	+13,250.449%
2022-05-11	0.2020	0.2050	0.2020	0.20750	+0.484%	61,171	+12,430.120%
2022-05-10	0.2180	0.2200	0.2050	0.20650	-2.824%	247,500	+12,490.799%
2022-05-09	0.2100	0.2200	0.2100	0.21250	+2.906%	352,225	+12,135.294%
2022-05-06	0.2050	0.2060	0.2010	0.20650	-1.432%	1,199,674	+12,490.799%
2022-05-05	0.2250	0.2250	0.2100	0.20950	-9.111%	1,531,489	+12,310.501%
2022-05-04	0.2300	0.2300	0.2290	0.23050	+0.217%	389,453	+11,179.826%
2022-05-03	0.2550	0.2550	0.2200	0.23000	-6.122%	1,032,598	+11,204.348%
2022-04-29	0.2550	0.2600	0.2360	0.24500	-9.926%	1,264,837	+10,512.245%
2022-04-28	0.2600	0.2700	0.2600	0.27200	+8.800%	749,716	+9,458.824%
2022-04-25	0.2500	0.2590	0.2400	0.25000	-1.381%	107,068	+10,300.000%
2022-04-22	0.2560	0.2560	0.2560	0.25350	-3.795%	63,051	+10,156.410%
2022-04-21	0.2570	0.2600	0.2560	0.26350	+6.465%	187,669	+9,767.173%
2022-04-20	0.2550	0.2550	0.2550	0.24750	-3.131%	82,735	+10,405.051%
2022-04-19	0.2600	0.2600	0.2500	0.25550	-3.585%	70,933	+10,076.125%
2022-04-14	0.2600	0.2600	0.2600	0.26500	+1.533%	54,235	+9,711.321%
2022-04-13	0.2620	0.2620	0.2620	0.26100	-0.949%	11,382	+9,861.686%
2022-04-12	0.2650	0.2650	0.2630	0.26350	-0.566%	134,742	+9,767.173%
2022-04-11	0.2550	0.2550	0.2500	0.26500	+6.000%	107,472	+9,711.321%
2022-04-08	0.2500	0.2500	0.2500	0.25000	-3.846%	90,691	+10,300.000%
2022-04-07	0.2510	0.2600	0.2500	0.26000	0.000%	238,341	+9,900.000%
2022-04-06	0.2600	0.2600	0.2600	0.26000	0.000%	45,248	+9,900.000%
2022-04-05	0.2790	0.2790	0.2790	0.26000	-3.704%	212,060	+9,900.000%
2022-04-01	0.2710	0.2710	0.2700	0.27000	-4.930%	67,880	+9,529.630%
2022-03-31	0.2800	0.2900	0.2800	0.28400	+4.029%	426,192	+9,054.930%
2022-03-30	0.2790	0.2790	0.2790	0.27300	+2.825%	233,012	+9,423.810%
2022-03-28	0.2660	0.2800	0.2660	0.26550	-3.102%	28,677	+9,692.844%
2022-03-25	0.2720	0.2720	0.2600	0.27400	-0.725%	345,525	+9,389.051%
2022-03-24	0.2890	0.2890	0.2800	0.27600	-2.817%	104,628	+9,320.290%
2022-03-23	0.2810	0.2810	0.2810	0.28400	+0.531%	169,805	+9,054.930%
2022-03-22	0.2900	0.2900	0.2900	0.28250	-1.910%	53,290	+9,103.540%
2022-03-21	0.3010	0.3010	0.2900	0.28800	-5.574%	231,111	+8,927.778%
2022-03-18	0.2800	0.3100	0.2800	0.30500	+12.339%	381,514	+8,424.590%
2022-03-17	0.2800	0.2800	0.2800	0.27150	-4.737%	129,697	+9,476.427%
2022-03-16	0.2650	0.2920	0.2610	0.28500	+9.615%	480,744	+9,022.807%
2022-03-15	0.2400	0.2700	0.2400	0.26000	+10.638%	543,346	+9,900.000%
2022-03-14	0.2300	0.2310	0.2300	0.23500	-2.083%	127,752	+10,963.830%
2022-03-11	0.2110	0.2400	0.2110	0.24000	+6.667%	257,519	+10,733.333%
2022-03-10	0.2300	0.2300	0.2200	0.22500	-8.537%	200,997	+11,455.556%
2022-03-09	0.2110	0.2460	0.2100	0.24600	+9.333%	232,444	+10,469.106%
2022-03-08	0.2200	0.2200	0.2200	0.22500	-1.099%	301,567	+11,455.556%
2022-03-07	0.2100	0.2200	0.1860	0.22750	+1.336%	758,642	+11,328.571%
2022-03-04	0.2310	0.2310	0.2090	0.22450	-8.367%	1,518,959	+11,481.292%
2022-03-03	0.2610	0.2610	0.2490	0.24500	-18.060%	818,113	+10,512.245%
2022-03-01	0.3040	0.3050	0.3040	0.29900	-3.236%	67,890	+8,595.652%
2022-02-28	0.3020	0.3020	0.3000	0.30900	-1.905%	157,637	+8,314.239%
2022-02-25	0.3110	0.3110	0.3100	0.31500	+0.639%	98,785	+8,153.968%
2022-02-24	0.3010	0.3200	0.3010	0.31300	-4.573%	189,874	+8,206.709%
2022-02-23	0.3070	0.3280	0.2950	0.32800	+8.609%	676,615	+7,826.829%
2022-02-22	0.3000	0.3000	0.2850	0.30200	-3.205%	473,871	+8,509.272%
2022-02-21	0.3100	0.3100	0.3100	0.31200	-1.577%	225,945	+8,233.333%
2022-02-18	0.3050	0.3100	0.3050	0.31700	+1.603%	126,409	+8,101.893%
2022-02-17	0.3200	0.3240	0.3190	0.31200	-5.311%	133,751	+8,233.333%
2022-02-16	0.3300	0.3390	0.3300	0.32950	-0.152%	54,899	+7,790.744%
2022-02-15	0.3400	0.3400	0.3400	0.33000	+0.917%	10,581	+7,778.788%
2022-02-14	0.3210	0.3210	0.3130	0.32700	-1.506%	24,377	+7,851.070%
2022-02-11	0.3290	0.3500	0.3290	0.33200	+7.097%	446,833	+7,731.325%
2022-02-10	0.3010	0.3010	0.3000	0.31000	-0.958%	117,045	+8,287.097%
2022-02-09	0.3190	0.3200	0.3040	0.31300	-7.941%	751,568	+8,206.709%
2022-02-08	0.3400	0.3400	0.3400	0.34000	+3.030%	66,374	+7,547.059%
2022-02-07	0.3200	0.3200	0.3190	0.33000	0.000%	118,551	+7,778.788%
2022-02-04	0.3440	0.3450	0.3350	0.33000	-2.941%	209,394	+7,778.788%
2022-02-03	0.3450	0.3450	0.3390	0.34000	-0.439%	126,947	+7,547.059%
2022-02-02	0.3290	0.3450	0.3290	0.34150	+6.221%	139,588	+7,513.470%
2022-02-01	0.3210	0.3290	0.3140	0.32150	-0.618%	150,011	+7,987.092%

.dark-mode .KR92MM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KR92MM{ color: #333333; background-color: white; border: 2px solid #333333; }CARCARCLO PLCstock LSE

CAR
CARCLO PLC
stock LSE