Carrefour SA (0NPH) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Carrefour SA

Date Open High Low Close* Volume
20/02/2018 19.56p 19.63p 19.17p 19.28p 45815
19/02/2018 19.50p 19.68p 19.50p 19.67p 26578
16/02/2018 19.29p 19.59p 19.29p 19.56p 99805
15/02/2018 18.98p 19.34p 18.85p 19.19p 482154
14/02/2018 18.35p 18.70p 18.35p 18.69p 2739
13/02/2018 18.51p 18.52p 18.41p 18.50p 7187
12/02/2018 18.28p 18.71p 18.28p 18.61p 29528
09/02/2018 18.20p 18.57p 18.20p 18.20p 22586
08/02/2018 18.37p 18.53p 18.29p 18.31p 317291
07/02/2018 18.10p 18.42p 18.10p 18.42p 137376
06/02/2018 17.75p 18.45p 17.75p 18.23p 240580
05/02/2018 18.50p 18.72p 18.39p 18.46p 17248
02/02/2018 19.00p 19.00p 18.67p 18.69p 91823
01/02/2018 19.20p 19.26p 18.96p 19.10p 151713
31/01/2018 19.29p 19.51p 19.23p 19.23p 309043
30/01/2018 19.45p 19.47p 19.27p 19.37p 318463
29/01/2018 19.44p 19.44p 19.30p 19.39p 37622
26/01/2018 19.35p 19.42p 19.28p 19.38p 75987
25/01/2018 19.33p 19.65p 19.33p 19.36p 189196
24/01/2018 19.32p 19.58p 19.24p 19.33p 118736
23/01/2018 18.94p 19.70p 18.94p 19.10p 122183
22/01/2018 18.45p 18.65p 18.40p 18.43p 73065
19/01/2018 18.27p 18.48p 18.24p 18.39p 2083214
18/01/2018 18.15p 18.52p 18.06p 18.27p 53563
17/01/2018 17.97p 17.97p 17.63p 17.72p 54118
16/01/2018 17.94p 18.10p 17.94p 18.00p 402209
15/01/2018 17.99p 17.99p 17.69p 17.90p 148672
12/01/2018 17.81p 17.86p 17.55p 17.73p 103444
11/01/2018 17.55p 17.58p 17.37p 17.48p 64414
10/01/2018 17.82p 17.82p 17.55p 17.58p 52481
09/01/2018 18.00p 18.07p 17.82p 17.82p 15619
08/01/2018 18.50p 18.50p 17.88p 17.91p 243260
05/01/2018 18.35p 18.55p 18.35p 18.48p 80787
04/01/2018 18.35p 18.35p 18.17p 18.30p 74634
03/01/2018 18.15p 18.29p 18.15p 18.19p 22530
02/01/2018 18.07p 18.15p 17.99p 18.03p 248566
29/12/2017 18.10p 18.10p 17.95p 18.03p 7157
28/12/2017 17.91p 18.04p 17.78p 17.97p 259930
27/12/2017 17.40p 17.91p 17.40p 17.77p 125241
22/12/2017 17.27p 17.59p 17.27p 17.48p 138229
21/12/2017 17.14p 17.56p 17.08p 17.42p 383335
20/12/2017 17.36p 17.42p 17.15p 17.23p 75568
19/12/2017 17.36p 17.52p 17.27p 17.41p 622327
18/12/2017 16.98p 17.48p 16.98p 17.32p 662566
15/12/2017 17.45p 17.45p 16.95p 17.06p 953952
14/12/2017 17.61p 17.78p 17.49p 17.57p 184054
13/12/2017 17.91p 17.95p 17.73p 17.77p 257496
12/12/2017 17.73p 17.97p 17.73p 17.89p 823351
11/12/2017 17.77p 17.94p 17.66p 17.90p 163003
08/12/2017 17.50p 17.76p 17.50p 17.70p 509074
07/12/2017 18.20p 18.20p 17.49p 17.72p 400668
06/12/2017 17.94p 18.24p 17.75p 18.21p 605998
05/12/2017 17.85p 18.22p 17.85p 18.00p 306398
04/12/2017 17.94p 18.18p 17.82p 18.13p 420255
01/12/2017 18.00p 18.02p 17.62p 17.82p 118988
30/11/2017 17.80p 18.01p 17.58p 17.64p 886943
29/11/2017 17.33p 17.78p 17.29p 17.75p 259777
28/11/2017 16.75p 17.29p 16.75p 17.25p 594888
27/11/2017 16.85p 16.92p 16.64p 16.83p 524914
24/11/2017 16.76p 16.84p 14.17p 16.73p 1235257
23/11/2017 16.61p 16.84p 16.51p 16.81p 766766
22/11/2017 16.50p 16.77p 16.47p 16.60p 282886
21/11/2017 16.40p 16.59p 16.40p 16.51p 757051
20/11/2017 16.45p 16.61p 16.40p 16.49p 218951
17/11/2017 16.70p 16.70p 16.43p 16.50p 85136
16/11/2017 16.84p 16.88p 16.68p 16.75p 380897
15/11/2017 16.72p 16.82p 16.61p 16.75p 172108
14/11/2017 17.09p 17.10p 16.69p 16.82p 144550
13/11/2017 17.45p 17.62p 17.03p 17.09p 335989
10/11/2017 17.75p 17.75p 17.45p 17.52p 115658
09/11/2017 17.69p 17.79p 17.50p 17.75p 183002
08/11/2017 17.09p 17.75p 17.09p 17.67p 422406
07/11/2017 17.50p 17.57p 17.13p 17.16p 180478
06/11/2017 17.60p 17.60p 17.22p 17.32p 124728
03/11/2017 17.55p 17.65p 17.36p 17.40p 323909
02/11/2017 17.25p 17.70p 17.25p 17.59p 457192
01/11/2017 17.29p 17.39p 17.20p 17.34p 293327
31/10/2017 17.33p 17.48p 17.19p 17.32p 83660
30/10/2017 17.38p 17.38p 17.18p 17.25p 213711
27/10/2017 17.55p 17.59p 17.28p 17.35p 195982
26/10/2017 17.32p 17.47p 17.32p 17.46p 138740
25/10/2017 17.63p 17.69p 17.38p 17.42p 317040
24/10/2017 17.80p 17.80p 17.53p 17.62p 430334
23/10/2017 17.97p 17.97p 17.68p 17.73p 50827
20/10/2017 17.81p 17.97p 17.80p 17.87p 243395
19/10/2017 17.20p 17.75p 17.13p 17.73p 1552340
18/10/2017 17.22p 17.22p 17.01p 17.07p 163694
17/10/2017 17.50p 17.50p 17.07p 17.10p 125008
16/10/2017 17.31p 17.48p 17.26p 17.35p 160463
13/10/2017 17.08p 17.42p 16.92p 17.19p 102731
12/10/2017 17.10p 17.45p 16.99p 17.08p 117919
11/10/2017 17.29p 17.59p 17.01p 17.11p 1067442
10/10/2017 17.14p 17.45p 16.82p 17.18p 496855
09/10/2017 17.10p 17.42p 16.82p 16.82p 121489
06/10/2017 17.26p 17.53p 16.86p 17.03p 486132
05/10/2017 17.25p 17.55p 16.94p 17.09p 342451
04/10/2017 17.60p 17.91p 16.88p 17.08p 1020830
03/10/2017 17.10p 17.57p 16.97p 17.52p 662238
02/10/2017 17.27p 17.54p 16.72p 16.97p 977492
29/09/2017 17.08p 17.38p 16.84p 17.09p 241689
28/09/2017 17.15p 17.18p 16.68p 16.97p 284269
27/09/2017 17.31p 17.60p 16.97p 16.97p 240491
26/09/2017 16.63p 17.24p 16.50p 17.15p 448045
25/09/2017 16.70p 16.91p 16.50p 16.50p 454734
22/09/2017 16.51p 16.86p 16.49p 16.52p 439032
21/09/2017 16.61p 16.95p 16.46p 16.54p 560520
20/09/2017 16.99p 17.25p 16.35p 16.59p 232984
19/09/2017 16.83p 17.14p 16.57p 16.83p 445227
18/09/2017 16.92p 17.19p 16.59p 16.79p 1323068
15/09/2017 17.02p 17.24p 16.76p 16.81p 709330
14/09/2017 17.09p 17.42p 16.77p 16.86p 355132
13/09/2017 16.80p 17.22p 16.88p 17.05p 482754
12/09/2017 16.98p 17.24p 16.80p 17.05p 367585
11/09/2017 17.25p 17.31p 16.80p 17.02p 179359
08/09/2017 17.08p 17.36p 16.80p 16.80p 156572
07/09/2017 16.99p 17.31p 16.78p 16.93p 1387072
06/09/2017 16.74p 17.00p 16.53p 16.81p 557123
05/09/2017 16.60p 16.89p 16.33p 16.56p 210213
04/09/2017 16.75p 17.05p 16.28p 16.54p 249701
01/09/2017 17.08p 17.38p 16.55p 16.56p 1014047
31/08/2017 18.00p 19.56p 16.52p 16.80p 1563511
30/08/2017 19.39p 19.78p 19.25p 19.56p 138234
29/08/2017 19.70p 20.04p 19.09p 19.25p 180392
25/08/2017 20.02p 20.41p 19.64p 19.69p 356005
24/08/2017 20.66p 21.02p 19.85p 20.15p 146567
23/08/2017 20.60p 20.97p 20.51p 20.60p 133885
22/08/2017 20.67p 21.06p 20.54p 20.54p 236821
21/08/2017 20.49p 20.78p 20.31p 20.57p 52707
18/08/2017 20.46p 20.88p 20.26p 20.36p 130737
17/08/2017 20.60p 21.01p 20.48p 20.59p 83513
16/08/2017 20.49p 20.90p 20.41p 20.71p 182865
15/08/2017 20.49p 20.83p 20.10p 20.41p 163944
14/08/2017 20.50p 20.85p 20.32p 20.42p 850788
11/08/2017 20.25p 20.62p 20.14p 20.36p 364846
10/08/2017 20.46p 20.80p 19.85p 20.15p 213043
09/08/2017 20.47p 20.87p 20.20p 20.31p 217856
08/08/2017 20.85p 21.12p 20.41p 20.45p 257140
07/08/2017 20.80p 21.17p 20.52p 20.58p 65408
04/08/2017 20.44p 20.83p 20.42p 20.74p 259236
03/08/2017 20.33p 20.73p 20.16p 20.43p 448833
02/08/2017 20.31p 20.71p 20.23p 20.24p 186304
01/08/2017 20.43p 20.83p 20.26p 20.33p 149642
31/07/2017 20.58p 20.83p 20.22p 20.26p 778449
28/07/2017 20.70p 21.11p 20.54p 20.65p 426171
27/07/2017 20.75p 21.17p 20.66p 20.72p 179125
26/07/2017 20.60p 21.00p 20.52p 20.71p 147010
25/07/2017 20.94p 21.26p 20.58p 20.58p 194790
24/07/2017 21.43p 21.69p 20.43p 20.77p 151120
21/07/2017 21.28p 21.72p 20.96p 20.96p 200594
20/07/2017 21.52p 21.84p 21.18p 21.24p 394261
19/07/2017 21.76p 22.15p 21.02p 21.25p 1707426
18/07/2017 21.76p 22.30p 21.61p 21.67p 370995
17/07/2017 21.89p 22.27p 21.80p 21.88p 107524
14/07/2017 21.75p 22.14p 21.61p 21.80p 278155
13/07/2017 21.50p 21.92p 21.30p 21.61p 109603
12/07/2017 20.94p 21.50p 21.23p 21.44p 279296
11/07/2017 21.25p 21.60p 21.11p 21.23p 102555
10/07/2017 21.48p 21.78p 21.00p 21.17p 149055
07/07/2017 22.10p 22.33p 21.16p 21.22p 859357
06/07/2017 22.33p 22.88p 22.10p 22.30p 203356
05/07/2017 22.55p 22.93p 22.40p 22.45p 224427
04/07/2017 22.47p 22.83p 22.33p 22.50p 3616133
03/07/2017 22.31p 22.76p 22.01p 22.33p 305887
30/06/2017 22.15p 22.57p 22.01p 22.14p 427439
29/06/2017 22.64p 23.05p 21.75p 22.09p 746509
28/06/2017 22.25p 22.67p 22.16p 22.44p 41836
27/06/2017 22.00p 22.52p 22.11p 22.27p 65102
26/06/2017 22.17p 22.57p 22.03p 22.24p 85586
23/06/2017 21.93p 22.31p 21.69p 22.03p 325967
22/06/2017 21.91p 22.30p 21.61p 21.82p 0
21/06/2017 22.00p 22.61p 21.58p 21.84p 0
20/06/2017 22.80p 23.20p 22.26p 22.61p 0
19/06/2017 23.00p 23.36p 22.25p 22.65p 0
16/06/2017 23.69p 23.69p 22.29p 22.47p 1004848
15/06/2017 23.68p 23.68p 23.23p 23.31p 143252
14/06/2017 23.06p 23.67p 23.06p 23.57p 362475
13/06/2017 23.01p 23.45p 23.01p 23.34p 238392
12/06/2017 23.01p 23.33p 22.98p 23.33p 652442
09/06/2017 23.67p 23.67p 23.14p 23.22p 95896
08/06/2017 22.94p 23.32p 22.94p 23.24p 289222
07/06/2017 23.00p 23.50p 22.96p 23.14p 175438
06/06/2017 23.28p 23.42p 23.06p 23.09p 419327
05/06/2017 23.34p 23.58p 23.28p 23.28p 390242
02/06/2017 22.91p 23.50p 22.91p 23.43p 134292
01/06/2017 23.06p 23.31p 23.06p 23.25p 73229
31/05/2017 23.06p 23.36p 23.06p 23.20p 386946
30/05/2017 23.51p 23.58p 23.25p 23.38p 406487
26/05/2017 22.91p 23.12p 22.91p 23.08p 101652
25/05/2017 23.20p 23.24p 23.04p 23.15p 524969
24/05/2017 22.78p 23.43p 22.78p 23.23p 2317057
23/05/2017 22.69p 22.98p 22.69p 22.91p 208891
22/05/2017 22.65p 22.97p 22.65p 22.84p 234532
19/05/2017 22.58p 22.86p 22.58p 22.82p 358353
18/05/2017 23.00p 23.00p 22.64p 22.73p 1411723
17/05/2017 23.31p 23.38p 23.22p 23.27p 153506
16/05/2017 22.99p 23.39p 22.94p 23.33p 419596
15/05/2017 22.82p 22.91p 22.68p 22.85p 167288
12/05/2017 22.25p 22.80p 22.02p 22.78p 1201054
11/05/2017 22.02p 22.17p 21.85p 21.93p 432398
10/05/2017 21.94p 22.13p 21.88p 22.04p 172900

*Close Price adjusted for both dividends and splits