Tclarke Plc Historical Data - CTO | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Tclarke Plc (CTO)
Tclarke Plc (CTO) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	160.5	162	160	65621	160.80480715	DE
4	34.5	27.380952381	126	162	122	421098	156.08339476	DE
12	28.5	21.5909090909	132	162	118.5	169237	150.45737849	DE
26	38	31.0204081633	122.5	162	105	100806	144.74792546	DE
52	25.5	18.8888888889	135	162	105	80502	141.48912321	DE
156	28	21.1320754717	132.5	185	105	72528	145.1603791	DE
260	32.5	25.390625	128	185	71	78473	127.93833728	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	161.25	-0.25	-0.15	161.5	161.5	161.25	34869
1714062600	161.5	0.25	0.16	161	162	161	63505
1713976200	161.25	1.25	0.78	161	162	161	100174
1713889800	160	0	0.00	162	162	160	56544
1713803400	160	-0.5	-0.31	160.5	161	160	73013
1713544200	160.5	0	0.00	160.5	162	160.5	166180
1713457800	160.5	0.5	0.31	160.5	160.5	160.5	583888
1713371400	160	-0.5	-0.31	160.5	160.5	160	570984
1713285000	160.5	35.5	28.40	161	161.5	160	5383269
1713198600	125	-0.5	-0.40	126	126	124	270330
1712939400	125.5	2.25	1.83	125.5	125.5	124	240085
1712853000	123.25	-1.5	-1.20	125	125	122.5	40114
1712766600	124.75	2.75	2.25	125	125	122	60877
1712680200	122	-1	-0.81	123	123	122	67924
1712593800	123	1	0.82	124	125	123	44693
1712334600	122	-1.5	-1.21	122.5	122.5	122	45579
1712248200	123.5	0.5	0.41	124	124	123.5	42503
1712161800	123	0	0.00	124.5	125	123	133151
1712075400	123	-0.5	-0.40	126	126	123	23180
1711647000	123.5	-0.75	-0.60	123	123.5	123	47964
1711560600	124.25	0.75	0.61	125	126	124.25	43071
1711474200	123.5	-3	-2.37	121.5	125.5	121	69911
1711387800	126.5	3.25	2.64	124.5	126.5	124.5	51673
1711128600	123.25	0.25	0.20	127	127	123	73394
1711042200	123	1	0.82	123	123	123	30867
1710955800	122	0.25	0.21	125	125	122	39327
1710869400	121.75	-1.75	-1.42	126	126	121.75	53124
1710783000	123.5	1	0.82	125	125	123.5	72492
1710523800	122.5	-3.75	-2.97	128	131	122	192679
1710437400	126.25	-0.75	-0.59	126.25	126.25	126.25	7350
1710351000	127	0.75	0.59	127	127	127	23021
1710264600	126.25	1.5	1.20	123.5	126.5	123.5	23302
1710178200	124.75	-5.25	-4.04	124.75	124.75	124.75	11549
1709919000	130	11.5	9.70	122	130	122	66455
1709832600	118.5	-4	-3.27	123	123	118.5	142362
1709746200	122.5	-3.5	-2.78	122.5	122.5	122.5	14772
1709659800	126	-1.5	-1.18	128	128	122.5	98180
1709573400	127.5	-0.75	-0.58	127	129	125	59522
1709314200	128.25	-0.25	-0.19	127.5	128.25	127.5	15998
1709227800	128.5	0.5	0.39	128.5	128.5	128.5	10417
1709141400	128	-3	-2.29	127.5	128	127.5	8772
1709055000	131	1	0.77	130	131	128.5	138587
1708968600	130	0.75	0.58	128.5	130	127.5	51511
1708709400	129.25	-0.75	-0.58	129.25	129.25	129.25	11944
1708623000	130	2.5	1.96	130	130	130	23759
1708536600	127.5	-1	-0.78	127	129.5	127	24165
1708450200	128.5	1.5	1.18	127	129.5	127	28184
1708363800	127	-1.5	-1.17	130	130.5	127	41164
1708104600	128.5	1.25	0.98	128.5	128.5	128.5	5251
1708018200	127.25	-1	-0.78	130	130	127.25	62055
1707931800	128.25	-0.75	-0.58	130	132	127.5	20492
1707845400	129	0.25	0.19	129	132	127	55917
1707759000	128.75	0.5	0.39	128.75	128.75	128.75	19399
1707499800	128.25	0.5	0.39	128.25	128.25	128.25	101765
1707413400	127.75	0	0.00	127.75	127.75	127.75	30759
1707327000	127.75	0	0.00	127.75	127.75	127.75	21711
1707240600	127.75	-2	-1.54	127.75	127.75	127.75	10957
1707154200	129.75	1	0.78	132	132	129.75	11057
1706895000	128.75	0.5	0.39	128.75	128.75	128.75	38442
1706808600	128.25	-0.5	-0.39	129	129	126	27662
1706722200	128.75	-1.5	-1.15	127	128.75	127	84036
1706635800	130.25	-0.75	-0.57	127	130.25	127	20418
1706549400	131	1.25	0.96	132	132	130	24280

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions