Carrefour SA (0NPH) Share Price

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

Date Open High Low Close* Volume
19/12/2014 24.24p 24.36p 24.24p 26.38p 36254
18/12/2014 23.83p 24.42p 23.72p 26.38p 151886
17/12/2014 22.92p 23.60p 22.92p 26.38p 73391
16/12/2014 22.50p 23.24p 22.45p 26.38p 35412
15/12/2014 23.13p 23.13p 22.22p 26.38p 22530
12/12/2014 23.39p 23.39p 23.16p 26.38p 1339
11/12/2014 23.61p 23.86p 23.52p 26.38p 25067
10/12/2014 23.84p 23.90p 23.46p 26.38p 285122
09/12/2014 24.50p 24.50p 23.70p 26.38p 199321
08/12/2014 24.99p 24.99p 24.73p 26.38p 59800
05/12/2014 24.53p 25.09p 24.53p 26.38p 7453
04/12/2014 25.16p 25.16p 24.00p 26.38p 50143
03/12/2014 25.32p 25.32p 24.76p 26.38p 138470
02/12/2014 25.43p 25.51p 25.00p 26.38p 52937
01/12/2014 25.34p 25.56p 25.00p 26.38p 47225
28/11/2014 25.58p 25.58p 25.06p 26.38p 563762
27/11/2014 25.42p 25.55p 25.16p 26.38p 7290
26/11/2014 25.70p 25.70p 25.09p 26.38p 7121
25/11/2014 25.67p 25.67p 25.15p 26.38p 2827
24/11/2014 25.29p 25.67p 25.27p 26.38p 448106
21/11/2014 24.60p 25.30p 24.60p 26.38p 139897
20/11/2014 24.64p 24.65p 24.37p 26.38p 2140006
19/11/2014 24.55p 24.80p 24.30p 26.38p 68012
18/11/2014 24.18p 24.60p 24.15p 26.38p 228252
17/11/2014 23.97p 24.18p 23.80p 26.38p 12089
14/11/2014 23.95p 24.03p 23.88p 26.38p 80569
13/11/2014 23.81p 24.10p 23.54p 26.38p 16566
12/11/2014 24.06p 24.09p 23.29p 26.38p 362247
11/11/2014 23.73p 24.07p 23.65p 26.38p 35668
10/11/2014 23.59p 23.75p 23.40p 26.38p 10170
07/11/2014 24.06p 24.06p 23.22p 26.38p 7656
06/11/2014 23.50p 24.12p 23.50p 26.38p 108528
05/11/2014 23.22p 23.72p 23.22p 26.38p 32816
04/11/2014 23.18p 23.29p 22.73p 26.38p 99268
03/11/2014 23.35p 23.38p 22.82p 26.38p 9348
31/10/2014 23.16p 23.37p 23.01p 26.38p 28770
30/10/2014 23.22p 23.22p 22.50p 26.38p 2975
29/10/2014 23.15p 23.19p 23.14p 26.38p 9920
28/10/2014 22.34p 23.19p 22.34p 26.38p 16915
27/10/2014 22.70p 22.70p 22.11p 26.38p 45628
24/10/2014 22.94p 22.94p 22.31p 26.38p 13846
23/10/2014 22.47p 22.98p 22.47p 26.38p 54199
22/10/2014 22.42p 22.95p 22.42p 26.38p 113053
21/10/2014 22.47p 22.96p 22.47p 26.38p 64525
20/10/2014 22.55p 22.87p 22.43p 26.38p 25195
17/10/2014 22.30p 23.15p 22.30p 26.38p 7184
16/10/2014 22.20p 22.58p 21.78p 26.38p 114743
15/10/2014 22.80p 22.80p 21.76p 26.38p 5306
14/10/2014 22.46p 22.95p 22.25p 26.38p 325768
13/10/2014 22.91p 22.93p 22.47p 26.38p 479911
10/10/2014 23.09p 23.39p 22.84p 26.38p 127370
09/10/2014 23.48p 23.50p 22.61p 26.38p 8237
08/10/2014 23.34p 23.45p 23.12p 26.38p 18089
07/10/2014 23.72p 23.72p 23.15p 26.38p 9001
06/10/2014 23.33p 23.66p 23.25p 26.38p 24355
03/10/2014 23.50p 23.63p 23.26p 26.38p 89297
02/10/2014 23.56p 23.81p 23.19p 26.38p 118224
01/10/2014 24.46p 24.46p 23.74p 26.38p 32280
30/09/2014 24.40p 24.64p 24.38p 26.38p 80991
29/09/2014 25.10p 25.10p 24.32p 26.38p 184288
26/09/2014 24.51p 24.95p 24.51p 26.38p 6985
25/09/2014 25.26p 25.26p 24.54p 26.38p 926961
24/09/2014 25.41p 25.41p 24.96p 26.38p 23151
23/09/2014 25.70p 25.70p 24.88p 26.38p 15405
22/09/2014 25.75p 25.80p 25.60p 26.38p 14947
19/09/2014 25.95p 25.96p 25.40p 26.38p 2124749
18/09/2014 25.70p 25.82p 25.43p 26.38p 184059
17/09/2014 25.48p 25.71p 25.48p 26.38p 13131
16/09/2014 25.50p 25.50p 24.98p 26.38p 57207
15/09/2014 25.77p 25.77p 25.08p 26.38p 15028
12/09/2014 26.00p 26.20p 25.75p 26.38p 60454
11/09/2014 26.17p 26.27p 25.87p 26.38p 8812
10/09/2014 26.20p 26.39p 26.04p 26.38p 96500
09/09/2014 26.10p 26.36p 26.00p 26.38p 155782
08/09/2014 26.20p 26.40p 26.07p 26.38p 490592
05/09/2014 26.70p 26.70p 25.99p 26.38p 13823
04/09/2014 26.31p 26.69p 26.31p 26.38p 7330
03/09/2014 26.31p 26.47p 26.09p 26.38p 1422
02/09/2014 26.29p 26.45p 26.20p 26.38p 7858
01/09/2014 26.34p 26.47p 26.21p 26.38p 1562034
29/08/2014 26.50p 26.51p 26.11p 26.38p 13626
28/08/2014 27.00p 27.00p 26.16p 26.38p 2041
27/08/2014 26.80p 26.80p 26.60p 26.38p 4254
26/08/2014 26.60p 26.86p 26.45p 26.38p 84093
22/08/2014 26.62p 26.62p 26.01p 26.38p 2334
21/08/2014 26.32p 26.65p 26.25p 26.38p 23713
20/08/2014 26.09p 26.36p 25.95p 26.38p 4477
19/08/2014 26.07p 26.60p 26.07p 26.38p 154647
18/08/2014 26.05p 26.41p 26.02p 26.38p 16196
15/08/2014 25.88p 26.36p 25.52p 26.38p 1094
14/08/2014 25.81p 26.08p 25.68p 26.38p 7500
13/08/2014 25.94p 26.10p 25.60p 26.38p 6802
12/08/2014 25.95p 26.00p 25.44p 26.38p 52453
11/08/2014 26.00p 26.08p 26.00p 26.38p 13740
08/08/2014 25.70p 25.94p 25.50p 26.38p 56156
07/08/2014 25.60p 26.07p 25.44p 26.38p 7827
06/08/2014 26.05p 26.22p 25.50p 26.38p 309127
05/08/2014 26.08p 26.30p 25.85p 26.38p 4003
04/08/2014 25.75p 26.26p 25.69p 26.38p 109333
01/08/2014 26.84p 26.84p 25.33p 26.38p 78002
31/07/2014 27.20p 27.20p 25.82p 26.38p 4174
30/07/2014 27.16p 27.35p 27.13p 26.38p 69944
29/07/2014 27.14p 27.14p 26.71p 26.38p 14465
28/07/2014 26.98p 27.00p 26.59p 26.38p 720
25/07/2014 27.36p 27.36p 26.92p 26.38p 890
24/07/2014 27.34p 27.63p 27.19p 26.38p 36435
23/07/2014 27.28p 27.83p 26.38p 26.38p 0
22/07/2014 27.11p 27.33p 27.00p 26.38p 4724
21/07/2014 27.33p 27.33p 26.57p 26.38p 427715
18/07/2014 27.22p 27.40p 26.99p 26.38p 72920
17/07/2014 27.59p 27.59p 27.30p 26.38p 310
16/07/2014 27.18p 27.58p 27.18p 26.38p 1008
15/07/2014 27.26p 27.27p 26.70p 26.38p 1139
14/07/2014 27.11p 27.44p 27.11p 26.38p 6622
11/07/2014 26.99p 27.06p 26.63p 26.38p 150915
10/07/2014 27.17p 27.17p 26.49p 26.38p 3000
09/07/2014 27.20p 27.25p 26.81p 26.38p 69302
08/07/2014 27.28p 27.41p 27.13p 26.38p 54000
07/07/2014 27.43p 27.65p 26.92p 26.38p 13500
04/07/2014 27.85p 28.30p 26.38p 26.38p 0
03/07/2014 27.61p 27.72p 27.61p 26.38p 336
02/07/2014 27.28p 27.95p 27.28p 26.38p 10000
01/07/2014 27.11p 27.32p 26.65p 26.38p 36054
30/06/2014 27.16p 27.16p 26.55p 26.38p 201970
27/06/2014 27.07p 27.27p 26.77p 26.38p 350
26/06/2014 26.99p 27.22p 26.60p 26.38p 21987
25/06/2014 26.40p 26.92p 26.40p 26.38p 1500
24/06/2014 26.28p 26.33p 25.94p 26.38p 17443
23/06/2014 26.25p 26.28p 26.22p 26.38p 145656
20/06/2014 26.15p 26.34p 26.15p 26.38p 6868
19/06/2014 26.17p 26.72p 25.94p 26.38p 0
18/06/2014 26.28p 26.28p 26.15p 26.38p 1794
17/06/2014 26.02p 26.31p 25.92p 26.38p 104500
16/06/2014 26.11p 26.91p 25.57p 26.38p 0
13/06/2014 26.28p 26.91p 25.86p 26.38p 0
12/06/2014 26.00p 26.91p 26.00p 26.38p 264108
11/06/2014 26.48p 26.78p 26.48p 26.38p 884
10/06/2014 26.41p 27.00p 26.41p 26.38p 1237
09/06/2014 26.70p 26.83p 26.43p 26.38p 445
06/06/2014 26.45p 26.83p 26.40p 26.38p 57
05/06/2014 26.45p 27.08p 26.42p 26.38p 29442
04/06/2014 26.15p 26.35p 25.97p 26.38p 425
03/06/2014 26.34p 26.60p 25.96p 26.38p 34893
02/06/2014 26.70p 26.70p 26.45p 26.38p 11
30/05/2014 26.47p 26.80p 26.29p 26.38p 284
29/05/2014 27.00p 27.00p 26.57p 26.38p 15638
28/05/2014 26.91p 26.97p 26.54p 26.38p 3798
27/05/2014 26.58p 27.02p 26.58p 26.38p 5255
23/05/2014 26.40p 26.97p 26.40p 26.38p 75242
22/05/2014 26.31p 26.80p 26.31p 26.38p 383067
21/05/2014 26.38p 26.68p 26.26p 26.38p 621500
20/05/2014 26.48p 26.96p 26.36p 26.38p 871
19/05/2014 26.64p 26.90p 26.48p 26.38p 5230
16/05/2014 26.27p 26.78p 25.83p 26.38p 0
15/05/2014 26.28p 26.70p 25.83p 26.38p 71782
14/05/2014 26.70p 26.70p 26.38p 26.38p 73481
13/05/2014 26.38p 26.70p 26.29p 26.45p 46857
12/05/2014 26.29p 26.82p 26.29p 26.52p 408
09/05/2014 26.48p 26.56p 26.16p 26.40p 15000
08/05/2014 26.27p 27.05p 26.27p 26.60p 4798
07/05/2014 26.07p 26.51p 26.07p 26.37p 2550121
06/05/2014 26.65p 26.65p 25.80p 26.18p 46837
02/05/2014 27.36p 27.36p 26.73p 27.64p 30658
01/05/2014 28.17p 28.25p 27.35p 27.64p 0
30/04/2014 28.25p 28.25p 27.60p 27.64p 52814
29/04/2014 27.60p 28.17p 27.60p 27.64p 610
28/04/2014 27.78p 27.90p 27.42p 27.64p 43616
25/04/2014 28.58p 28.58p 27.25p 27.64p 330
24/04/2014 28.74p 28.74p 27.88p 28.48p 13092
23/04/2014 29.18p 29.18p 28.54p 28.99p 1567
22/04/2014 29.04p 29.20p 29.04p 29.20p 14100
17/04/2014 28.88p 28.88p 28.68p 28.87p 279408
16/04/2014 28.77p 28.77p 28.29p 28.76p 222488
15/04/2014 28.76p 28.76p 28.34p 28.60p 9044
14/04/2014 28.34p 28.64p 28.22p 28.64p 11348
11/04/2014 28.55p 28.81p 28.23p 28.65p 40060
10/04/2014 29.11p 29.11p 28.45p 28.88p 58131
09/04/2014 29.11p 29.11p 28.56p 29.02p 25758
08/04/2014 29.15p 29.15p 28.31p 29.00p 8899
07/04/2014 28.99p 29.44p 28.72p 29.16p 16160
04/04/2014 29.00p 29.04p 28.58p 28.58p 9207
03/04/2014 28.60p 28.97p 28.38p 28.49p 3433
02/04/2014 28.20p 28.68p 28.18p 28.40p 25511
01/04/2014 28.05p 28.32p 27.91p 28.27p 27865
31/03/2014 28.10p 28.20p 27.68p 28.09p 4363
28/03/2014 27.66p 28.23p 27.66p 28.21p 59727
27/03/2014 27.56p 27.71p 27.35p 27.35p 863
26/03/2014 27.00p 27.74p 26.80p 27.33p 0
25/03/2014 27.17p 27.31p 27.16p 27.16p 907
24/03/2014 27.42p 27.42p 26.68p 27.06p 270323
21/03/2014 27.60p 27.69p 27.27p 27.27p 1998
20/03/2014 27.25p 27.57p 27.03p 27.30p 2111
19/03/2014 27.08p 27.57p 27.02p 27.23p 3977
18/03/2014 26.88p 27.49p 26.88p 27.23p 26526
17/03/2014 26.55p 27.03p 26.55p 27.02p 240825
14/03/2014 27.58p 27.58p 26.24p 26.60p 636
13/03/2014 27.65p 27.65p 27.40p 27.48p 1980055
12/03/2014 27.83p 27.83p 27.29p 27.70p 668
11/03/2014 28.08p 28.08p 27.77p 27.77p 29366
10/03/2014 28.01p 28.11p 28.01p 28.10p 72401

*Close Price adjusted for both dividends and splits