Card Factory (CARD) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Card Factory

Date Open High Low Close* Volume
27/01/2017 255.60p 255.60p 248.10p 249.80p 488564
26/01/2017 255.90p 257.24p 241.23p 249.40p 1154915
25/01/2017 241.80p 247.48p 241.20p 244.00p 417618
24/01/2017 239.00p 243.80p 238.00p 243.00p 684308
23/01/2017 236.40p 244.90p 236.00p 239.00p 660384
20/01/2017 237.10p 240.85p 234.50p 238.10p 499000
19/01/2017 244.30p 249.04p 232.00p 236.50p 1642765
18/01/2017 245.60p 254.90p 245.60p 248.70p 505427
17/01/2017 253.00p 257.14p 248.50p 251.90p 317363
16/01/2017 258.90p 259.90p 248.50p 251.50p 257877
13/01/2017 253.00p 253.90p 246.95p 252.30p 469568
12/01/2017 255.30p 255.30p 246.60p 248.30p 251721
11/01/2017 248.30p 253.00p 245.00p 249.00p 397300
10/01/2017 249.80p 252.50p 246.85p 248.60p 188974
09/01/2017 253.40p 253.40p 246.50p 250.90p 243274
06/01/2017 252.40p 252.40p 245.00p 247.20p 293945
05/01/2017 243.00p 251.00p 243.00p 245.40p 372874
04/01/2017 248.50p 252.30p 246.10p 246.40p 371969
03/01/2017 253.50p 256.65p 243.10p 248.50p 1157874
30/12/2016 250.30p 257.70p 241.40p 253.00p 214459
29/12/2016 258.60p 258.60p 250.40p 253.00p 172804
28/12/2016 260.20p 260.20p 251.20p 254.00p 234133
23/12/2016 255.80p 256.00p 253.10p 254.50p 122346
22/12/2016 249.00p 254.80p 249.00p 254.30p 207139
21/12/2016 252.30p 256.40p 248.60p 252.80p 199535
20/12/2016 256.40p 257.10p 251.90p 251.90p 202489
19/12/2016 255.50p 258.34p 253.40p 256.80p 236281
16/12/2016 257.80p 259.80p 247.89p 252.70p 419248
15/12/2016 251.40p 259.40p 251.40p 254.00p 606896
14/12/2016 258.00p 258.10p 252.80p 253.90p 363394
13/12/2016 250.60p 258.00p 250.60p 256.00p 399443
12/12/2016 259.70p 259.70p 252.90p 253.70p 316241
09/12/2016 253.70p 257.70p 252.00p 256.30p 408711
08/12/2016 257.20p 263.30p 255.80p 257.20p 333815
07/12/2016 250.60p 260.86p 250.60p 258.90p 447397
06/12/2016 251.40p 255.60p 251.40p 252.90p 262631
05/12/2016 250.10p 257.00p 250.10p 252.80p 368887
02/12/2016 258.30p 258.30p 252.40p 253.30p 392938
01/12/2016 258.70p 259.10p 251.50p 255.00p 644869
30/11/2016 255.10p 261.90p 252.00p 254.40p 1100308
29/11/2016 249.10p 253.90p 242.30p 247.40p 704498
28/11/2016 244.00p 249.62p 241.60p 244.00p 852948
25/11/2016 238.70p 243.70p 238.70p 243.70p 1115271
24/11/2016 245.00p 245.00p 240.90p 242.50p 182589
23/11/2016 250.00p 250.50p 242.30p 243.90p 387111
22/11/2016 246.00p 250.90p 246.00p 247.90p 192896
21/11/2016 254.00p 254.91p 246.20p 249.00p 276108
18/11/2016 249.70p 258.60p 249.70p 254.00p 710661
17/11/2016 245.50p 250.78p 244.13p 248.70p 455878
16/11/2016 247.10p 249.49p 240.50p 245.60p 608341
15/11/2016 260.00p 261.65p 245.10p 249.40p 678106
14/11/2016 248.80p 258.23p 248.80p 255.90p 498206
11/11/2016 255.00p 256.12p 251.70p 255.00p 2833831
10/11/2016 255.00p 260.50p 252.00p 254.90p 5485140
09/11/2016 247.40p 256.40p 245.90p 252.90p 3988389
08/11/2016 253.30p 253.80p 250.20p 252.70p 267936
07/11/2016 253.00p 259.30p 248.00p 254.30p 297883
04/11/2016 259.80p 259.80p 250.30p 256.00p 409599
03/11/2016 255.60p 262.00p 254.10p 257.00p 489748
02/11/2016 255.60p 258.60p 253.50p 254.40p 317654
01/11/2016 253.20p 258.50p 253.10p 255.90p 336641
31/10/2016 256.00p 259.20p 250.80p 253.70p 369692
28/10/2016 252.90p 259.90p 247.10p 255.70p 1112491
27/10/2016 260.00p 260.94p 256.20p 258.00p 1337485
26/10/2016 261.50p 261.50p 252.00p 257.30p 761448
25/10/2016 265.00p 267.00p 252.93p 260.00p 371843
24/10/2016 264.00p 270.90p 262.60p 263.00p 419505
21/10/2016 271.40p 272.50p 261.90p 268.90p 626217
20/10/2016 275.00p 281.20p 267.60p 270.00p 608246
19/10/2016 290.60p 291.84p 280.54p 287.10p 664115
18/10/2016 281.00p 290.66p 281.00p 284.60p 621830
17/10/2016 282.50p 286.17p 278.50p 281.20p 569595
14/10/2016 286.00p 286.00p 280.90p 282.20p 298763
13/10/2016 287.50p 288.45p 276.07p 282.90p 402579
12/10/2016 291.10p 293.23p 285.80p 288.00p 1341931
11/10/2016 284.70p 296.13p 284.70p 293.40p 525413
10/10/2016 292.60p 299.92p 289.03p 290.00p 1430154
07/10/2016 300.80p 310.00p 297.39p 299.10p 462016
06/10/2016 310.00p 312.19p 304.50p 306.60p 1962615
05/10/2016 317.60p 317.60p 305.10p 309.70p 593867
04/10/2016 309.70p 314.61p 306.00p 306.00p 517014
03/10/2016 301.00p 311.70p 293.40p 308.70p 358092
30/09/2016 300.50p 310.00p 298.50p 307.20p 347519
29/09/2016 308.00p 308.66p 303.29p 305.90p 249756
28/09/2016 302.60p 314.00p 302.60p 307.20p 361871
27/09/2016 301.00p 326.50p 301.00p 310.50p 581068
26/09/2016 300.70p 309.40p 300.00p 302.10p 263909
23/09/2016 311.10p 312.90p 307.10p 307.30p 392039
22/09/2016 312.50p 314.80p 309.98p 310.70p 301368
21/09/2016 316.00p 316.00p 311.00p 312.20p 311418
20/09/2016 317.00p 321.27p 311.00p 313.60p 172066
19/09/2016 317.30p 318.80p 310.30p 315.50p 161890
16/09/2016 313.30p 320.00p 312.00p 317.90p 1032424
15/09/2016 302.70p 314.40p 302.70p 312.80p 219745
14/09/2016 310.50p 313.10p 307.60p 310.60p 264566
13/09/2016 306.60p 311.70p 304.70p 309.10p 377684
12/09/2016 301.00p 307.30p 298.70p 304.10p 301339
09/09/2016 298.00p 306.50p 298.00p 303.20p 278426
08/09/2016 294.10p 307.20p 294.10p 304.40p 215599
07/09/2016 294.30p 304.00p 294.30p 301.50p 227615
06/09/2016 292.00p 303.20p 292.00p 301.70p 246083
05/09/2016 298.40p 300.90p 289.16p 300.00p 285942
02/09/2016 293.30p 303.40p 289.90p 300.00p 1097432
01/09/2016 286.00p 293.50p 286.00p 291.10p 217746
31/08/2016 278.90p 286.42p 278.90p 286.30p 526694
30/08/2016 279.10p 286.95p 279.10p 282.00p 130678
26/08/2016 283.50p 288.80p 277.50p 285.10p 174037
25/08/2016 285.80p 296.70p 283.80p 290.30p 291902
24/08/2016 278.20p 294.70p 267.64p 288.10p 1322588
23/08/2016 283.00p 283.04p 271.22p 275.30p 273655
22/08/2016 286.20p 286.20p 276.68p 281.30p 172061
19/08/2016 281.70p 285.25p 275.70p 281.10p 537357
18/08/2016 283.00p 291.80p 275.74p 283.90p 654912
17/08/2016 291.30p 297.80p 283.90p 289.50p 302427
16/08/2016 295.70p 305.00p 290.75p 298.90p 702962
15/08/2016 300.00p 304.50p 294.20p 301.80p 431963
12/08/2016 300.00p 305.13p 291.00p 299.90p 608256
11/08/2016 305.00p 308.90p 288.18p 298.50p 1185447
10/08/2016 311.90p 323.40p 311.90p 320.20p 173404
09/08/2016 319.70p 321.23p 316.78p 320.70p 107194
08/08/2016 320.90p 324.50p 315.33p 320.20p 174574
05/08/2016 310.70p 322.20p 307.90p 321.50p 200566
04/08/2016 298.50p 314.90p 298.50p 310.70p 186443
03/08/2016 302.70p 310.85p 302.70p 305.90p 130492
02/08/2016 302.80p 312.40p 298.76p 309.50p 147680
01/08/2016 299.10p 313.20p 299.10p 309.50p 164344
29/07/2016 309.40p 309.90p 301.90p 306.10p 212025
28/07/2016 299.10p 313.10p 295.10p 310.00p 153268
27/07/2016 293.90p 310.00p 292.46p 307.90p 226582
26/07/2016 301.90p 308.60p 298.40p 299.60p 189294
25/07/2016 306.00p 313.00p 301.30p 308.80p 179877
22/07/2016 308.10p 312.30p 305.50p 306.50p 134584
21/07/2016 306.10p 312.10p 305.00p 311.00p 261471
20/07/2016 295.00p 319.40p 295.00p 312.80p 274602
19/07/2016 296.20p 304.74p 296.20p 301.50p 1282100
18/07/2016 297.50p 317.00p 297.50p 301.20p 464150
15/07/2016 307.00p 307.00p 297.20p 305.00p 153989
14/07/2016 312.00p 312.00p 304.20p 306.40p 363610
13/07/2016 319.00p 319.00p 308.20p 311.80p 448854
12/07/2016 315.70p 324.70p 309.10p 319.30p 345802
11/07/2016 305.00p 332.80p 304.20p 320.00p 382346
08/07/2016 302.70p 307.36p 298.90p 302.80p 822986
07/07/2016 299.50p 317.13p 299.50p 311.80p 360462
06/07/2016 304.00p 307.90p 294.50p 303.80p 330431
05/07/2016 309.40p 313.94p 298.60p 310.20p 306024
04/07/2016 328.00p 333.00p 323.00p 323.20p 191162
01/07/2016 320.00p 331.40p 310.80p 327.50p 212940
30/06/2016 318.80p 321.60p 311.00p 318.90p 271167
29/06/2016 323.00p 327.50p 316.60p 320.20p 625502
28/06/2016 316.20p 321.40p 310.20p 320.20p 206646
27/06/2016 324.80p 327.49p 298.30p 310.00p 532567
24/06/2016 326.70p 339.00p 313.46p 334.90p 481724
23/06/2016 362.00p 366.00p 353.60p 360.00p 226643
22/06/2016 354.70p 360.00p 349.20p 360.00p 203446
21/06/2016 362.30p 364.70p 345.50p 358.00p 251842
20/06/2016 359.90p 369.80p 351.90p 365.00p 252207
17/06/2016 338.00p 364.70p 331.60p 355.00p 1222210
16/06/2016 342.00p 345.51p 329.30p 335.00p 379493
15/06/2016 337.00p 345.80p 333.70p 343.90p 195545
14/06/2016 345.00p 345.00p 332.93p 335.80p 184709
13/06/2016 349.10p 349.10p 339.02p 345.80p 121106
10/06/2016 356.10p 359.80p 348.60p 353.00p 98076
09/06/2016 357.80p 368.00p 356.60p 366.90p 99878
08/06/2016 366.40p 366.40p 356.80p 358.80p 86550
07/06/2016 364.80p 367.00p 357.00p 365.00p 75832
06/06/2016 364.00p 374.30p 357.10p 369.30p 163796
03/06/2016 360.80p 371.60p 358.50p 363.50p 185344
02/06/2016 350.60p 360.30p 350.60p 359.50p 186303
01/06/2016 361.10p 367.80p 355.00p 360.40p 164412
31/05/2016 359.20p 376.00p 359.20p 371.10p 179469
27/05/2016 356.10p 369.00p 356.10p 368.00p 136397
26/05/2016 375.50p 379.70p 362.75p 366.00p 125337
25/05/2016 360.60p 370.60p 357.70p 370.00p 194314
24/05/2016 370.00p 376.88p 353.38p 371.00p 592716
23/05/2016 375.00p 381.00p 371.10p 381.00p 185637
20/05/2016 365.60p 377.50p 365.60p 374.40p 100460
19/05/2016 374.40p 376.79p 363.70p 372.90p 128356
18/05/2016 362.40p 374.70p 360.20p 371.60p 262753
17/05/2016 357.00p 367.90p 356.40p 364.90p 199274
16/05/2016 354.60p 360.50p 347.73p 358.40p 247518
13/05/2016 347.60p 362.65p 347.60p 359.90p 185807
12/05/2016 357.00p 357.41p 350.48p 356.60p 157700
11/05/2016 352.60p 359.70p 352.60p 357.30p 143507
10/05/2016 370.40p 370.40p 356.81p 360.00p 123392
09/05/2016 360.00p 366.00p 357.50p 362.20p 132735
06/05/2016 365.00p 370.00p 359.60p 360.20p 276330
05/05/2016 358.80p 369.00p 348.20p 367.00p 429117
04/05/2016 365.10p 374.90p 362.20p 367.10p 303931
03/05/2016 365.00p 368.90p 362.10p 366.10p 237909
29/04/2016 367.00p 369.50p 364.30p 364.30p 242357
28/04/2016 369.40p 369.40p 365.55p 368.10p 307897
27/04/2016 366.00p 373.72p 365.00p 369.50p 297465
26/04/2016 360.20p 369.00p 360.20p 365.60p 385146
25/04/2016 363.00p 369.66p 360.27p 367.90p 224864
22/04/2016 361.80p 371.90p 361.80p 363.40p 160303
21/04/2016 367.80p 371.60p 357.40p 369.00p 244865
20/04/2016 357.50p 370.70p 353.65p 370.70p 203759
19/04/2016 359.60p 375.30p 359.60p 365.80p 157505
18/04/2016 359.60p 369.10p 359.30p 367.00p 226441
15/04/2016 363.00p 369.00p 358.90p 364.50p 239429

*Close Price adjusted for both dividends and splits