Carrefour SA (0NPH) Share Price

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

Date Open High Low Close* Volume
09/05/2017 21.69p 21.93p 21.69p 21.89p 113881
08/05/2017 21.94p 21.94p 21.61p 21.86p 260313
05/05/2017 21.56p 21.79p 21.37p 21.76p 746100
04/05/2017 21.73p 21.73p 21.33p 21.50p 693102
03/05/2017 21.72p 21.72p 21.39p 21.52p 66770
02/05/2017 21.75p 21.78p 21.57p 21.65p 344095
28/04/2017 21.62p 21.89p 21.53p 21.69p 808840
27/04/2017 21.64p 21.64p 21.21p 21.53p 300255
26/04/2017 21.57p 21.57p 21.39p 21.50p 261397
25/04/2017 21.58p 21.63p 21.41p 21.58p 290624
24/04/2017 21.55p 21.76p 21.38p 21.44p 779906
21/04/2017 21.16p 21.16p 20.69p 20.81p 247058
20/04/2017 20.55p 21.09p 20.55p 21.00p 228121
19/04/2017 20.74p 20.74p 20.10p 20.53p 1861034
18/04/2017 21.49p 21.49p 20.30p 20.33p 512721
13/04/2017 21.49p 21.49p 21.05p 21.24p 486566
12/04/2017 21.06p 21.39p 21.06p 21.31p 450102
11/04/2017 21.10p 21.23p 20.93p 21.19p 372461
10/04/2017 21.04p 21.20p 20.95p 21.15p 279267
07/04/2017 21.31p 21.31p 21.00p 21.07p 478348
06/04/2017 21.60p 21.72p 21.46p 21.63p 157386
05/04/2017 21.85p 21.85p 21.59p 21.62p 194795
04/04/2017 22.04p 22.04p 21.78p 21.81p 172952
03/04/2017 22.25p 22.40p 22.06p 22.12p 130442
31/03/2017 22.10p 22.10p 21.96p 22.07p 354416
30/03/2017 22.02p 22.13p 21.90p 21.97p 74614
29/03/2017 21.77p 22.00p 21.77p 21.94p 112194
28/03/2017 21.72p 21.80p 21.63p 21.80p 85468
27/03/2017 21.58p 21.72p 21.54p 21.68p 344675
24/03/2017 21.65p 21.72p 21.60p 21.69p 229209
23/03/2017 21.50p 21.65p 21.50p 21.59p 185998
22/03/2017 21.57p 21.61p 21.31p 21.60p 162988
21/03/2017 21.80p 21.88p 21.61p 21.62p 347632
20/03/2017 21.98p 21.98p 21.60p 21.81p 145037
17/03/2017 21.55p 21.84p 21.55p 21.83p 81078
16/03/2017 21.77p 21.81p 21.50p 21.55p 1380841
15/03/2017 21.85p 21.85p 21.56p 21.69p 143535
14/03/2017 21.99p 22.00p 21.74p 21.75p 269729
13/03/2017 21.58p 21.96p 21.58p 21.81p 527011
10/03/2017 21.95p 21.95p 21.51p 21.58p 727614
09/03/2017 22.48p 22.48p 21.48p 21.76p 2596201
08/03/2017 22.85p 22.85p 22.53p 22.73p 417876
07/03/2017 23.06p 23.06p 22.67p 22.75p 805740
06/03/2017 22.91p 22.94p 22.82p 22.94p 261749
03/03/2017 22.80p 23.06p 22.80p 22.85p 374196
02/03/2017 22.91p 22.93p 22.75p 22.83p 78820
01/03/2017 22.31p 22.89p 22.31p 22.84p 143169
28/02/2017 22.52p 22.70p 22.24p 22.58p 621510
27/02/2017 22.32p 22.33p 22.16p 22.25p 274124
24/02/2017 22.60p 22.60p 22.15p 22.19p 635503
23/02/2017 22.47p 22.47p 22.36p 22.42p 298304
22/02/2017 22.50p 22.63p 22.18p 22.33p 558864
21/02/2017 22.45p 22.45p 22.11p 22.28p 497588
20/02/2017 22.78p 22.78p 22.20p 22.26p 618722
17/02/2017 22.75p 22.81p 22.50p 22.60p 236310
16/02/2017 22.94p 23.01p 22.61p 22.67p 171540
15/02/2017 23.09p 23.09p 22.88p 22.89p 398768
14/02/2017 22.91p 23.00p 22.73p 22.92p 143651
13/02/2017 22.57p 22.88p 22.57p 22.85p 348791
10/02/2017 22.67p 22.82p 22.60p 22.67p 304932
09/02/2017 22.69p 22.74p 22.44p 22.54p 572365
08/02/2017 22.36p 22.57p 22.30p 22.52p 219174
07/02/2017 22.46p 22.46p 22.29p 22.33p 468064
06/02/2017 22.80p 22.80p 22.36p 22.43p 338273
03/02/2017 22.55p 22.84p 22.53p 22.81p 111825
02/02/2017 22.70p 22.92p 22.61p 22.79p 142390
01/02/2017 22.80p 22.92p 22.68p 22.71p 39988
31/01/2017 22.91p 23.01p 22.66p 22.76p 95832
30/01/2017 23.03p 23.05p 22.82p 22.83p 139806
27/01/2017 23.40p 23.41p 22.97p 23.03p 88465
26/01/2017 23.70p 23.70p 23.22p 23.26p 305884
25/01/2017 23.70p 23.70p 23.43p 23.50p 150412
24/01/2017 23.67p 23.74p 23.56p 23.56p 328551
23/01/2017 23.94p 23.94p 23.31p 23.53p 146612
20/01/2017 23.00p 23.96p 22.66p 23.65p 1304079
19/01/2017 23.03p 23.15p 22.64p 23.13p 297553
18/01/2017 22.83p 23.03p 22.60p 22.95p 765456
17/01/2017 22.60p 22.85p 22.54p 22.77p 229774
16/01/2017 22.74p 22.74p 22.40p 22.67p 672831
13/01/2017 22.64p 22.65p 22.33p 22.47p 291218
12/01/2017 23.01p 23.01p 22.49p 22.51p 521857
11/01/2017 23.09p 23.09p 22.55p 22.86p 459012
10/01/2017 23.28p 23.28p 22.67p 22.96p 569522
09/01/2017 23.42p 23.42p 22.70p 22.81p 431076
06/01/2017 23.51p 23.51p 23.24p 23.27p 406242
05/01/2017 23.50p 23.56p 23.34p 23.38p 62479
04/01/2017 23.55p 23.71p 23.40p 23.47p 393055
03/01/2017 23.49p 23.59p 23.28p 23.45p 229676
30/12/2016 22.80p 22.92p 22.66p 22.92p 577
29/12/2016 22.50p 22.81p 22.50p 22.75p 290758
28/12/2016 22.78p 22.78p 22.50p 22.56p 412052
23/12/2016 22.83p 22.83p 22.64p 22.65p 16899
22/12/2016 22.84p 22.84p 22.70p 22.70p 46803
21/12/2016 22.99p 22.99p 22.74p 22.76p 762386
20/12/2016 22.91p 22.98p 22.72p 22.86p 64411
19/12/2016 22.98p 22.98p 22.84p 22.86p 24929
16/12/2016 22.80p 22.86p 22.71p 22.76p 228566
15/12/2016 23.17p 23.17p 22.82p 22.90p 313160
14/12/2016 23.25p 23.34p 23.08p 23.08p 173160
13/12/2016 23.31p 23.49p 23.17p 23.48p 85558
12/12/2016 23.35p 23.40p 23.22p 23.28p 257381
09/12/2016 22.99p 23.42p 22.95p 23.33p 488011
08/12/2016 22.40p 22.95p 22.39p 22.91p 409195
07/12/2016 22.26p 22.36p 22.08p 22.35p 394798
06/12/2016 21.76p 22.10p 21.76p 22.06p 200814
05/12/2016 21.76p 21.94p 21.66p 21.92p 163385
02/12/2016 21.50p 21.63p 21.26p 21.58p 268108
01/12/2016 22.18p 22.18p 21.44p 21.48p 503502
30/11/2016 22.47p 22.47p 22.07p 22.18p 632390
29/11/2016 22.11p 22.40p 22.11p 22.18p 68071
28/11/2016 22.42p 22.42p 22.15p 22.17p 50280
25/11/2016 22.31p 22.41p 22.10p 22.39p 240734
24/11/2016 22.46p 22.46p 22.16p 22.20p 80389
23/11/2016 22.58p 22.58p 22.30p 22.41p 24925
22/11/2016 22.39p 22.58p 22.27p 22.56p 555873
21/11/2016 22.32p 22.32p 22.12p 22.26p 234605
18/11/2016 22.49p 22.49p 22.10p 22.19p 230552
17/11/2016 22.33p 22.39p 22.20p 22.36p 66068
16/11/2016 22.50p 22.50p 22.16p 22.26p 296694
15/11/2016 22.44p 22.50p 22.21p 22.49p 305621
14/11/2016 22.64p 22.64p 21.98p 22.03p 581631
11/11/2016 23.00p 23.00p 22.20p 22.24p 640502
10/11/2016 23.34p 23.34p 22.43p 22.46p 2518291
09/11/2016 23.07p 24.02p 23.07p 23.45p 1297183
08/11/2016 23.85p 24.19p 23.70p 23.83p 848491
07/11/2016 24.00p 24.22p 23.90p 24.07p 447697
04/11/2016 23.81p 23.89p 23.48p 23.67p 405216
03/11/2016 23.47p 24.07p 23.47p 23.89p 259445
02/11/2016 23.65p 23.75p 23.47p 23.58p 432530
01/11/2016 23.92p 24.00p 23.66p 23.68p 401892
31/10/2016 24.09p 24.09p 23.82p 23.88p 261366
28/10/2016 23.94p 24.13p 23.77p 24.06p 97028
27/10/2016 24.10p 24.17p 24.02p 24.09p 180747
26/10/2016 24.42p 24.42p 24.04p 24.09p 188229
25/10/2016 24.32p 24.42p 24.05p 24.22p 249497
24/10/2016 24.55p 24.55p 24.26p 24.31p 375357
21/10/2016 24.45p 24.45p 24.17p 24.28p 443185
20/10/2016 24.69p 24.74p 23.46p 24.36p 560880
19/10/2016 23.80p 24.84p 23.79p 24.65p 2368466
18/10/2016 23.14p 23.63p 23.11p 23.48p 1297514
17/10/2016 23.13p 23.16p 23.02p 23.08p 1114802
14/10/2016 22.80p 23.27p 22.80p 23.17p 654089
13/10/2016 23.08p 23.08p 22.75p 22.76p 176852
12/10/2016 23.14p 23.36p 23.05p 23.10p 319179
11/10/2016 23.06p 23.44p 23.03p 23.28p 295400
10/10/2016 23.01p 23.18p 22.90p 23.15p 82770
07/10/2016 23.40p 23.43p 22.97p 22.98p 390918
06/10/2016 23.42p 23.49p 23.06p 23.47p 539484
05/10/2016 23.25p 23.50p 23.25p 23.42p 121215
04/10/2016 23.13p 23.43p 23.08p 23.41p 140452
03/10/2016 23.10p 23.17p 22.92p 22.99p 318886
30/09/2016 22.80p 23.08p 22.45p 23.08p 313434
29/09/2016 23.27p 23.44p 22.99p 23.03p 248196
28/09/2016 23.69p 23.69p 23.00p 23.08p 158169
27/09/2016 23.21p 23.21p 22.85p 22.86p 63489
26/09/2016 23.60p 23.60p 22.95p 23.00p 43951
23/09/2016 23.40p 23.49p 23.31p 23.42p 465623
22/09/2016 22.75p 23.69p 21.80p 23.47p 664160
21/09/2016 22.93p 23.03p 22.68p 22.73p 162280
20/09/2016 22.41p 22.85p 22.41p 22.80p 323662
19/09/2016 22.48p 22.75p 22.35p 22.67p 635185
16/09/2016 22.33p 22.33p 21.77p 21.88p 1941114
15/09/2016 22.00p 22.30p 21.92p 22.09p 816955
14/09/2016 22.39p 22.39p 21.95p 22.19p 525921
13/09/2016 23.48p 23.48p 22.21p 22.27p 237803
12/09/2016 22.50p 22.50p 22.22p 22.46p 729398
09/09/2016 23.08p 23.25p 22.69p 22.71p 178908
08/09/2016 23.38p 23.38p 22.91p 23.17p 290200
07/09/2016 23.17p 23.43p 23.04p 23.40p 80079
06/09/2016 23.26p 23.26p 23.01p 23.03p 181359
05/09/2016 23.31p 23.45p 23.18p 23.23p 235630
02/09/2016 22.89p 23.26p 22.89p 23.22p 190579
01/09/2016 22.31p 22.98p 22.31p 22.72p 343931
31/08/2016 22.25p 22.75p 22.22p 22.66p 249833
30/08/2016 22.13p 22.37p 22.13p 22.26p 151046
26/08/2016 22.41p 22.41p 22.18p 22.35p 199394
25/08/2016 22.76p 22.78p 22.32p 22.42p 629019
24/08/2016 22.70p 22.98p 22.56p 22.79p 91888
23/08/2016 22.62p 23.01p 22.62p 22.76p 170870
22/08/2016 22.66p 22.66p 22.17p 22.60p 596249
19/08/2016 22.00p 22.00p 21.89p 21.96p 90486
18/08/2016 22.20p 22.20p 21.98p 22.07p 68593
17/08/2016 22.41p 22.41p 22.03p 22.08p 322237
16/08/2016 22.53p 22.53p 22.17p 22.42p 232636
15/08/2016 22.73p 22.80p 22.59p 22.62p 96512
12/08/2016 22.64p 22.76p 22.64p 22.68p 265424
11/08/2016 22.46p 22.62p 22.43p 22.55p 404193
10/08/2016 22.15p 22.45p 22.11p 22.40p 391437
09/08/2016 21.91p 22.34p 21.91p 22.34p 154457
08/08/2016 21.85p 22.17p 21.85p 21.90p 179676
05/08/2016 22.34p 22.34p 21.65p 21.84p 31576
04/08/2016 21.86p 21.92p 21.60p 21.69p 340279
03/08/2016 21.70p 21.75p 21.46p 21.74p 505265
02/08/2016 22.15p 22.15p 21.52p 21.58p 769049
01/08/2016 22.16p 22.47p 21.82p 22.22p 642278
29/07/2016 22.53p 22.60p 22.36p 22.44p 173499
28/07/2016 23.40p 23.77p 22.40p 22.47p 760431
27/07/2016 23.40p 23.70p 23.40p 23.58p 61277
26/07/2016 23.26p 23.29p 23.10p 23.25p 32254
25/07/2016 23.16p 23.28p 23.16p 23.19p 120054

*Close Price adjusted for both dividends and splits