Carrefour SA (0NPH) Share Price

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

Date Open High Low Close* Volume
22/07/2016 23.32p 23.32p 23.05p 23.12p 41575
21/07/2016 23.08p 23.25p 23.04p 23.22p 23782
20/07/2016 22.97p 23.14p 22.97p 23.11p 208923
19/07/2016 22.92p 22.94p 22.77p 22.91p 27805
18/07/2016 23.20p 23.20p 23.02p 23.08p 12832
15/07/2016 23.45p 23.45p 23.14p 23.14p 28333
14/07/2016 23.25p 23.31p 23.13p 23.23p 104782
13/07/2016 22.91p 23.03p 21.34p 23.02p 127348
12/07/2016 22.32p 23.06p 22.32p 22.88p 231229
11/07/2016 22.22p 22.44p 22.00p 22.44p 87084
08/07/2016 21.60p 22.02p 21.60p 21.97p 72568
07/07/2016 21.50p 21.60p 21.43p 21.43p 70392
06/07/2016 21.87p 21.87p 21.29p 21.33p 52672
05/07/2016 22.42p 22.42p 21.94p 22.03p 54996
04/07/2016 22.56p 22.61p 22.43p 22.49p 131523
01/07/2016 22.91p 22.91p 22.40p 22.51p 222130
30/06/2016 21.94p 22.21p 21.66p 22.09p 212815
29/06/2016 21.75p 21.96p 21.75p 21.91p 31955
28/06/2016 21.68p 22.00p 21.62p 21.67p 119101
27/06/2016 22.02p 22.02p 21.23p 21.23p 134958
24/06/2016 22.01p 22.29p 21.03p 22.13p 36111
23/06/2016 23.20p 23.54p 23.20p 23.48p 91965
22/06/2016 23.20p 23.40p 23.07p 23.33p 9097
21/06/2016 23.06p 23.22p 22.99p 23.22p 10139
20/06/2016 22.35p 23.11p 22.35p 23.07p 88552
17/06/2016 22.21p 22.29p 22.15p 22.25p 45157
16/06/2016 22.10p 22.10p 21.92p 22.03p 67597
15/06/2016 22.24p 22.43p 22.24p 22.43p 80843
14/06/2016 22.49p 22.49p 22.12p 22.17p 42900
13/06/2016 23.14p 23.14p 22.59p 22.59p 8929
10/06/2016 23.89p 23.89p 23.18p 23.20p 49454
09/06/2016 24.40p 24.40p 23.90p 23.98p 65142
08/06/2016 24.55p 24.56p 24.35p 24.38p 12450
07/06/2016 24.33p 24.65p 24.33p 24.65p 124529
06/06/2016 24.33p 24.43p 24.26p 24.28p 98049
03/06/2016 24.24p 24.60p 24.24p 24.34p 125097
02/06/2016 24.02p 24.20p 24.02p 24.16p 52886
01/06/2016 24.31p 24.31p 24.05p 24.09p 318398
31/05/2016 24.55p 24.55p 24.33p 24.35p 100030
27/05/2016 24.48p 24.48p 24.26p 24.26p 11777
26/05/2016 24.32p 24.48p 24.32p 24.45p 11673
25/05/2016 24.35p 24.44p 24.24p 24.41p 104622
24/05/2016 23.70p 24.30p 23.70p 24.30p 46549
23/05/2016 23.89p 23.89p 23.36p 23.60p 72934
20/05/2016 24.23p 24.44p 24.23p 24.44p 21265
19/05/2016 24.52p 24.52p 23.98p 24.00p 22417
18/05/2016 24.28p 24.52p 24.20p 24.50p 86214
17/05/2016 24.34p 24.34p 24.10p 24.17p 10021
16/05/2016 24.39p 24.39p 24.20p 24.36p 213882
13/05/2016 23.99p 24.50p 23.99p 24.50p 33839
12/05/2016 24.00p 24.72p 24.00p 24.22p 30816
11/05/2016 24.24p 24.24p 24.12p 24.18p 101037
10/05/2016 24.20p 24.69p 24.20p 24.39p 64746
09/05/2016 23.91p 24.33p 23.91p 23.99p 56756
06/05/2016 23.64p 24.06p 23.64p 23.94p 65198
05/05/2016 23.86p 24.04p 23.52p 23.87p 23268
04/05/2016 24.51p 24.51p 23.55p 23.95p 46479
03/05/2016 24.75p 24.75p 23.92p 24.31p 129296
29/04/2016 25.47p 25.47p 24.74p 24.80p 59521
28/04/2016 25.47p 25.77p 25.19p 25.69p 98972
27/04/2016 25.66p 25.80p 25.36p 25.75p 204099
26/04/2016 25.66p 25.78p 25.66p 25.78p 16297
25/04/2016 26.22p 26.22p 25.86p 25.86p 123666
22/04/2016 26.26p 26.63p 26.08p 26.40p 3017
21/04/2016 26.33p 26.65p 26.33p 26.53p 11244
20/04/2016 26.02p 26.40p 26.02p 26.33p 20442
19/04/2016 25.92p 26.39p 25.86p 26.26p 33311
18/04/2016 26.04p 26.17p 25.58p 25.97p 251011
15/04/2016 25.45p 26.45p 25.10p 26.17p 1014555
14/04/2016 25.20p 25.30p 24.75p 25.10p 395152
13/04/2016 24.51p 25.20p 24.51p 25.08p 46615
12/04/2016 24.27p 24.39p 24.27p 24.32p 3693
11/04/2016 23.60p 24.30p 23.60p 24.25p 245625
08/04/2016 23.50p 23.57p 23.42p 23.49p 53507
07/04/2016 23.57p 23.57p 23.20p 23.20p 7060
06/04/2016 23.25p 23.40p 22.95p 23.25p 161958
05/04/2016 23.82p 23.93p 23.15p 23.31p 373146
04/04/2016 23.82p 24.03p 23.66p 23.93p 11238
01/04/2016 24.28p 24.28p 23.37p 23.81p 219203
31/03/2016 24.58p 24.58p 24.06p 24.18p 67246
30/03/2016 23.74p 24.41p 23.70p 24.41p 23122
29/03/2016 23.55p 23.70p 23.47p 23.47p 234891
24/03/2016 23.86p 23.86p 23.15p 23.50p 237743
23/03/2016 24.00p 24.22p 23.93p 23.95p 39474
22/03/2016 23.62p 23.91p 23.52p 23.86p 462018
21/03/2016 23.83p 23.84p 23.48p 23.78p 90161
18/03/2016 24.00p 24.14p 23.95p 23.95p 103547
17/03/2016 24.03p 24.06p 23.50p 23.92p 345618
16/03/2016 24.33p 24.33p 23.44p 23.81p 274726
15/03/2016 24.60p 24.60p 24.00p 24.00p 57279
14/03/2016 24.08p 24.55p 23.81p 24.58p 317362
11/03/2016 24.10p 24.10p 23.81p 23.81p 5249
10/03/2016 25.91p 25.91p 23.33p 23.68p 854935
09/03/2016 25.69p 25.82p 24.95p 25.33p 237205
08/03/2016 25.82p 25.82p 25.71p 25.72p 39026
07/03/2016 26.33p 26.64p 25.87p 26.02p 80958
04/03/2016 24.92p 26.64p 24.92p 26.54p 171445
03/03/2016 25.03p 25.03p 24.49p 24.85p 52574
02/03/2016 25.07p 25.15p 24.59p 24.90p 106352
01/03/2016 24.39p 24.92p 24.39p 24.89p 20256
29/02/2016 24.17p 24.40p 24.09p 24.33p 14146
26/02/2016 23.75p 24.59p 23.36p 24.27p 0
25/02/2016 23.40p 23.43p 23.39p 23.36p 37204
24/02/2016 24.00p 24.00p 23.05p 23.03p 8418
23/02/2016 24.14p 24.14p 23.69p 23.69p 12762
22/02/2016 23.57p 24.22p 23.47p 24.03p 0
19/02/2016 23.84p 23.84p 23.47p 23.47p 15873
18/02/2016 24.39p 24.39p 23.70p 23.70p 27211
17/02/2016 23.28p 23.83p 23.15p 23.78p 12900
16/02/2016 23.55p 23.55p 22.93p 23.15p 8
15/02/2016 22.86p 23.51p 22.86p 23.40p 6093
12/02/2016 22.53p 22.63p 22.53p 22.53p 16442
11/02/2016 23.39p 23.39p 22.30p 22.45p 13493
10/02/2016 23.67p 24.02p 23.55p 23.76p 358486
09/02/2016 24.09p 24.17p 23.17p 23.53p 129307
08/02/2016 24.98p 24.98p 24.17p 24.17p 76654
05/02/2016 24.87p 25.02p 24.39p 24.74p 6296
04/02/2016 25.55p 25.55p 24.92p 24.98p 2118
03/02/2016 26.00p 26.23p 24.76p 25.14p 76361
02/02/2016 26.51p 26.51p 26.27p 26.23p 32110
01/02/2016 26.31p 26.50p 26.20p 26.42p 11014
29/01/2016 25.31p 26.23p 25.31p 26.05p 55104
28/01/2016 25.22p 25.30p 24.92p 25.31p 1768
27/01/2016 24.91p 25.27p 24.91p 25.23p 38170
26/01/2016 25.00p 25.07p 24.42p 25.07p 110334
25/01/2016 25.34p 25.34p 24.64p 24.96p 21406
22/01/2016 24.15p 25.30p 24.15p 25.27p 209813
21/01/2016 23.41p 23.80p 23.31p 23.77p 299877
20/01/2016 23.82p 23.82p 23.24p 23.31p 68803
19/01/2016 24.81p 24.81p 23.91p 24.23p 222264
18/01/2016 24.94p 24.94p 23.74p 24.16p 250221
15/01/2016 25.31p 25.31p 24.50p 24.50p 170342
14/01/2016 25.33p 25.33p 24.83p 24.93p 61459
13/01/2016 25.35p 25.90p 25.25p 25.25p 255846
12/01/2016 24.77p 25.28p 24.77p 25.10p 46090
11/01/2016 25.17p 25.17p 24.82p 24.94p 184499
08/01/2016 25.29p 25.29p 24.76p 25.19p 236
07/01/2016 24.95p 25.33p 24.95p 25.28p 49411
06/01/2016 25.97p 25.97p 25.17p 25.55p 9281
05/01/2016 25.31p 26.20p 25.31p 25.93p 51973
04/01/2016 26.20p 26.75p 25.63p 25.88p 99198
31/12/2015 27.29p 27.29p 26.19p 26.75p 5315
30/12/2015 27.14p 27.25p 26.74p 27.17p 55869
29/12/2015 26.93p 27.23p 26.93p 27.17p 27978
24/12/2015 27.40p 27.40p 26.88p 27.03p 18916
23/12/2015 26.60p 27.10p 26.60p 27.08p 51291
22/12/2015 26.73p 26.73p 25.92p 26.30p 8874
21/12/2015 26.73p 26.96p 26.44p 26.61p 19961
18/12/2015 27.00p 27.25p 26.65p 26.75p 24384
17/12/2015 27.65p 27.65p 26.83p 27.25p 9423
16/12/2015 26.78p 27.30p 26.78p 27.01p 101303
15/12/2015 26.17p 27.09p 26.17p 26.94p 98257
14/12/2015 26.25p 26.72p 25.61p 26.00p 28430
11/12/2015 26.88p 27.01p 25.78p 26.33p 54023
10/12/2015 27.03p 27.37p 26.47p 27.01p 52166
09/12/2015 27.27p 27.37p 27.25p 27.37p 52347
08/12/2015 27.78p 27.81p 26.85p 27.47p 3306
07/12/2015 28.44p 28.44p 27.81p 27.81p 77358
04/12/2015 27.51p 27.78p 27.31p 27.80p 53858
03/12/2015 27.61p 28.38p 27.33p 27.33p 45946
02/12/2015 28.35p 28.35p 27.60p 28.03p 42793
01/12/2015 29.17p 29.17p 28.26p 28.33p 8726
30/11/2015 29.17p 29.45p 28.74p 29.24p 65418
27/11/2015 29.47p 29.58p 29.23p 29.31p 14913
26/11/2015 28.75p 29.44p 28.75p 29.36p 28436
25/11/2015 28.28p 28.72p 28.28p 28.72p 68098
24/11/2015 28.82p 28.82p 27.77p 28.13p 25991
23/11/2015 29.11p 29.13p 28.51p 28.69p 198555
20/11/2015 29.31p 29.48p 29.16p 29.28p 43602
19/11/2015 29.61p 29.82p 29.18p 29.23p 37753
18/11/2015 29.69p 29.83p 29.48p 29.62p 653783
17/11/2015 29.26p 29.81p 29.26p 29.69p 14882
16/11/2015 28.55p 29.11p 28.55p 29.01p 30683
13/11/2015 29.74p 29.74p 28.55p 28.75p 56739
12/11/2015 30.20p 30.31p 29.67p 29.73p 34250
11/11/2015 30.00p 30.39p 29.75p 30.20p 8246
10/11/2015 30.02p 30.06p 29.58p 30.00p 22115
09/11/2015 30.67p 30.67p 29.48p 30.08p 23349
06/11/2015 30.06p 30.76p 30.04p 30.67p 212278
05/11/2015 30.10p 30.20p 30.00p 30.05p 191948
04/11/2015 29.86p 30.29p 29.61p 30.03p 3199
03/11/2015 29.68p 29.83p 29.59p 29.75p 8572
02/11/2015 29.52p 29.94p 29.26p 29.67p 10288
30/10/2015 29.91p 29.94p 29.21p 29.64p 75505
29/10/2015 29.91p 30.07p 29.80p 29.78p 88735
28/10/2015 29.60p 29.86p 29.40p 29.83p 6881
27/10/2015 29.91p 30.01p 29.55p 29.61p 47366
26/10/2015 30.14p 30.16p 29.51p 29.89p 46216
23/10/2015 29.74p 30.50p 29.74p 30.11p 75881
22/10/2015 28.60p 29.71p 28.51p 29.65p 20142
21/10/2015 28.64p 29.02p 28.28p 28.72p 367182
20/10/2015 28.66p 28.76p 28.31p 28.70p 262253
19/10/2015 28.93p 29.20p 28.44p 28.67p 58285
16/10/2015 27.91p 29.00p 27.82p 28.99p 92252
15/10/2015 27.25p 27.47p 27.09p 27.18p 267997
14/10/2015 27.50p 27.60p 27.17p 27.22p 68664
13/10/2015 28.23p 28.23p 27.57p 27.68p 45212
12/10/2015 28.43p 28.43p 27.83p 28.20p 23055
09/10/2015 27.50p 28.74p 27.50p 28.41p 27234
08/10/2015 28.11p 28.41p 27.97p 28.33p 40256

*Close Price adjusted for both dividends and splits