Card Factory (CARD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
08/05/2017 320.00p 331.30p 320.00p 325.40p 2570879
05/05/2017 320.00p 326.30p 320.00p 323.70p 442968
04/05/2017 329.00p 330.00p 316.70p 325.80p 365535
03/05/2017 334.00p 337.50p 326.11p 332.10p 810596
02/05/2017 326.30p 331.50p 317.36p 331.50p 592182
28/04/2017 330.00p 330.00p 323.30p 324.10p 426792
27/04/2017 320.00p 327.70p 318.20p 325.00p 620951
26/04/2017 317.50p 323.58p 314.00p 320.30p 399607
25/04/2017 321.60p 327.70p 314.51p 317.50p 463601
24/04/2017 305.10p 323.00p 305.10p 321.50p 618054
21/04/2017 318.00p 318.00p 305.50p 310.00p 596864
20/04/2017 319.50p 319.50p 310.00p 312.10p 386389
19/04/2017 312.20p 318.20p 303.92p 314.20p 1281807
18/04/2017 302.30p 302.80p 296.90p 302.30p 596742
13/04/2017 297.40p 300.80p 295.60p 300.80p 385417
12/04/2017 302.50p 302.50p 291.30p 300.20p 3239474
11/04/2017 298.80p 300.90p 293.32p 296.00p 473945
10/04/2017 294.00p 300.10p 292.40p 299.70p 315879
07/04/2017 290.00p 297.24p 288.50p 292.50p 3326705
06/04/2017 294.10p 294.10p 289.10p 292.30p 521717
05/04/2017 289.80p 292.70p 287.00p 290.60p 432783
04/04/2017 289.60p 293.51p 283.80p 287.00p 476897
03/04/2017 285.00p 290.40p 279.50p 288.50p 330367
31/03/2017 273.60p 290.20p 271.70p 285.00p 757917
30/03/2017 269.20p 275.70p 266.90p 275.10p 563580
29/03/2017 265.70p 274.45p 262.10p 267.10p 774040
28/03/2017 271.00p 279.74p 255.10p 268.50p 942314
27/03/2017 273.80p 277.83p 269.20p 274.00p 251228
24/03/2017 276.90p 279.52p 273.30p 275.80p 413054
23/03/2017 273.70p 281.10p 263.07p 281.00p 332461
22/03/2017 279.00p 279.00p 268.60p 273.70p 396083
21/03/2017 279.50p 281.90p 275.50p 279.40p 443018
20/03/2017 285.80p 285.80p 277.70p 279.00p 311167
17/03/2017 278.00p 287.10p 275.50p 281.90p 4761516
16/03/2017 280.00p 282.30p 267.96p 281.50p 557627
15/03/2017 287.50p 287.50p 274.90p 277.60p 464681
14/03/2017 286.50p 287.23p 278.00p 283.80p 484649
13/03/2017 286.20p 289.40p 276.90p 282.30p 422358
10/03/2017 275.40p 283.40p 275.40p 281.30p 614696
09/03/2017 271.70p 278.40p 271.50p 277.60p 314480
08/03/2017 273.10p 274.00p 268.80p 273.50p 259162
07/03/2017 272.20p 274.20p 268.76p 271.60p 375125
06/03/2017 277.10p 279.19p 267.94p 273.40p 428168
03/03/2017 274.40p 278.61p 267.80p 273.60p 494352
02/03/2017 275.00p 278.20p 271.17p 275.90p 845641
01/03/2017 265.60p 270.80p 264.10p 270.80p 804044
28/02/2017 269.50p 269.50p 260.00p 264.00p 413959
27/02/2017 263.20p 267.20p 260.70p 264.10p 654311
24/02/2017 253.50p 266.22p 253.50p 258.80p 330833
23/02/2017 252.10p 265.98p 248.55p 260.40p 664816
22/02/2017 249.90p 257.60p 249.90p 252.10p 146013
21/02/2017 252.50p 255.10p 249.48p 252.40p 213863
20/02/2017 252.50p 255.30p 251.50p 254.00p 185541
17/02/2017 256.60p 256.60p 251.10p 253.50p 414396
16/02/2017 251.10p 254.60p 248.80p 253.40p 464937
15/02/2017 248.90p 253.65p 248.30p 250.50p 276090
14/02/2017 243.70p 250.20p 243.70p 248.70p 290383
13/02/2017 245.40p 251.07p 243.35p 245.70p 381286
10/02/2017 248.50p 248.80p 243.00p 245.80p 223479
09/02/2017 242.60p 246.70p 242.40p 243.40p 192004
08/02/2017 246.40p 250.30p 244.90p 246.20p 155731
07/02/2017 245.40p 248.12p 243.00p 244.40p 217528
06/02/2017 248.50p 249.73p 244.10p 245.30p 238818
03/02/2017 245.70p 250.50p 245.70p 249.20p 250588
02/02/2017 252.50p 252.50p 234.55p 247.20p 351978
01/02/2017 245.20p 251.94p 245.20p 250.10p 326856
31/01/2017 256.80p 256.80p 247.00p 249.70p 302693
30/01/2017 248.80p 252.70p 246.20p 249.90p 389467
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

*Close Price adjusted for both dividends and splits