Card Factory (CARD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
30/06/2015 325.80p 325.80p 316.10p 323.00p 212774
29/06/2015 325.50p 325.63p 315.60p 321.80p 134366
26/06/2015 331.40p 331.40p 326.16p 327.00p 285246
25/06/2015 334.30p 335.66p 328.20p 329.00p 180344
24/06/2015 334.90p 337.90p 333.30p 337.80p 170220
23/06/2015 327.10p 334.70p 327.10p 334.40p 237690
22/06/2015 335.00p 335.00p 328.28p 329.90p 328555
19/06/2015 348.00p 348.40p 325.00p 332.00p 1559929
18/06/2015 353.00p 360.00p 353.00p 359.50p 233530
17/06/2015 350.00p 360.00p 346.10p 355.00p 260829
16/06/2015 345.60p 350.00p 345.00p 348.10p 185131
15/06/2015 353.50p 353.76p 346.30p 349.30p 228796
12/06/2015 361.80p 361.80p 345.60p 352.00p 384570
11/06/2015 368.00p 370.00p 366.20p 367.00p 168867
10/06/2015 365.00p 367.90p 362.80p 367.00p 298470
09/06/2015 364.50p 364.60p 362.70p 364.00p 91019
08/06/2015 367.00p 367.00p 360.00p 364.00p 102619
05/06/2015 365.00p 365.00p 362.40p 363.00p 164366
04/06/2015 364.00p 365.00p 362.30p 364.00p 320044
03/06/2015 370.20p 370.93p 363.60p 363.90p 456446
02/06/2015 374.50p 374.50p 363.60p 365.00p 219252
01/06/2015 361.80p 375.00p 360.20p 375.00p 200697
29/05/2015 349.00p 362.30p 342.86p 362.30p 1798708
28/05/2015 340.00p 346.70p 333.60p 346.70p 829564
27/05/2015 338.00p 346.27p 336.10p 338.50p 421845
26/05/2015 335.00p 346.80p 335.00p 341.00p 489098
22/05/2015 341.80p 341.80p 338.00p 339.10p 298332
21/05/2015 336.60p 341.80p 335.00p 339.50p 119060
20/05/2015 342.00p 342.00p 338.70p 340.00p 339689
19/05/2015 343.00p 343.00p 337.00p 340.00p 1015456
18/05/2015 344.00p 344.00p 338.60p 340.50p 193563
15/05/2015 345.00p 345.00p 337.50p 342.50p 319286
14/05/2015 337.00p 345.00p 332.00p 343.90p 257549
13/05/2015 329.50p 336.70p 326.60p 335.90p 224134
12/05/2015 328.00p 331.30p 320.50p 325.50p 125510
11/05/2015 336.40p 336.40p 328.10p 331.30p 89052
08/05/2015 331.40p 342.00p 327.50p 331.50p 345334
07/05/2015 320.50p 330.00p 320.50p 329.80p 252314
06/05/2015 320.50p 325.00p 320.50p 323.90p 149800
05/05/2015 320.00p 324.00p 318.50p 323.00p 203296
01/05/2015 322.00p 324.00p 313.00p 317.80p 51460
30/04/2015 325.50p 329.90p 316.00p 317.00p 380665
29/04/2015 333.50p 337.42p 328.64p 330.10p 161914
28/04/2015 337.40p 340.00p 333.10p 335.00p 457950
27/04/2015 326.60p 335.50p 326.60p 335.50p 150621
24/04/2015 325.50p 332.15p 325.50p 331.00p 94685
23/04/2015 319.80p 328.50p 319.80p 328.50p 157082
22/04/2015 315.50p 319.70p 315.50p 319.70p 253766
21/04/2015 315.70p 318.70p 312.10p 317.00p 104115
20/04/2015 314.50p 317.50p 312.00p 315.20p 150453
17/04/2015 320.00p 324.10p 312.10p 316.80p 112771
16/04/2015 317.50p 327.00p 317.00p 322.00p 1930927
15/04/2015 313.50p 323.40p 313.28p 321.70p 265633
14/04/2015 318.00p 321.95p 303.80p 316.60p 403258
13/04/2015 317.00p 322.00p 312.00p 320.20p 477646
10/04/2015 309.30p 319.60p 309.30p 315.90p 252222
09/04/2015 305.20p 314.20p 305.20p 314.20p 112289
08/04/2015 311.70p 314.90p 305.00p 310.20p 135042
07/04/2015 303.80p 315.00p 303.80p 309.20p 182134
02/04/2015 310.00p 310.00p 303.60p 307.60p 1571407
01/04/2015 299.80p 309.90p 296.70p 308.00p 741883
31/03/2015 299.00p 302.00p 295.00p 295.30p 277651
30/03/2015 302.00p 302.60p 295.00p 297.60p 233174
27/03/2015 295.00p 307.42p 294.96p 297.00p 55360080
26/03/2015 288.70p 294.90p 284.68p 292.30p 4640411
25/03/2015 299.80p 299.86p 282.00p 284.10p 322334
24/03/2015 301.20p 303.88p 297.50p 298.00p 243677
23/03/2015 298.00p 305.00p 294.00p 305.00p 424309
20/03/2015 290.30p 299.80p 288.70p 299.80p 400191
19/03/2015 284.00p 295.00p 284.00p 293.90p 320001
18/03/2015 280.00p 289.70p 280.00p 287.80p 353330
17/03/2015 276.00p 285.00p 276.00p 283.10p 366619
16/03/2015 274.00p 283.80p 270.00p 280.80p 172784
13/03/2015 266.40p 272.40p 266.40p 271.10p 206287
12/03/2015 270.00p 272.00p 264.60p 271.70p 158503
11/03/2015 268.00p 270.20p 264.50p 265.50p 168651
10/03/2015 274.20p 276.90p 266.80p 273.40p 108470
09/03/2015 280.50p 280.50p 273.40p 275.50p 137399
06/03/2015 278.00p 283.10p 276.90p 278.00p 250459
05/03/2015 285.80p 285.90p 278.60p 281.10p 69122
04/03/2015 278.00p 285.70p 278.00p 282.80p 106677
03/03/2015 285.50p 286.65p 278.80p 278.80p 148115
02/03/2015 285.00p 289.60p 285.00p 285.30p 189538
27/02/2015 275.30p 297.20p 273.69p 285.00p 952204
26/02/2015 270.50p 275.20p 270.00p 275.20p 281850
25/02/2015 272.00p 274.80p 268.87p 272.90p 197070
24/02/2015 272.00p 272.00p 268.20p 271.00p 73646
23/02/2015 267.00p 271.90p 265.10p 270.00p 223977
20/02/2015 267.00p 269.80p 263.10p 266.30p 99350
19/02/2015 263.00p 266.30p 257.10p 266.30p 146650
18/02/2015 266.80p 267.60p 257.20p 259.30p 148263
17/02/2015 273.20p 273.20p 265.10p 266.10p 162350
16/02/2015 269.30p 272.00p 269.30p 269.70p 96592
13/02/2015 274.00p 277.00p 269.10p 270.90p 166652
12/02/2015 269.70p 271.60p 268.10p 270.00p 145056
11/02/2015 270.80p 275.00p 267.70p 269.00p 194030
10/02/2015 273.00p 273.00p 267.40p 270.00p 261693
09/02/2015 272.30p 275.20p 267.00p 271.00p 305530
06/02/2015 271.00p 272.60p 269.60p 271.80p 422797
05/02/2015 265.00p 270.50p 263.60p 270.00p 269590
04/02/2015 261.00p 265.90p 260.00p 264.80p 82593
03/02/2015 261.90p 265.00p 255.00p 260.00p 628801
02/02/2015 276.70p 276.70p 261.20p 262.50p 259146
30/01/2015 270.20p 281.40p 269.70p 275.00p 84279648
29/01/2015 270.00p 270.00p 265.60p 269.60p 134911
28/01/2015 268.00p 270.20p 266.40p 267.00p 324485
27/01/2015 258.10p 269.20p 256.90p 263.00p 496318
26/01/2015 262.00p 262.00p 255.50p 256.30p 134183
23/01/2015 257.00p 265.10p 257.00p 260.10p 1340135
22/01/2015 274.70p 274.70p 250.72p 256.20p 4213903
21/01/2015 278.20p 279.00p 273.90p 275.70p 156581
20/01/2015 272.50p 277.90p 270.00p 277.00p 382718
19/01/2015 279.50p 280.00p 267.60p 272.00p 395856
16/01/2015 284.50p 286.49p 277.40p 279.50p 146826
15/01/2015 287.00p 287.00p 281.80p 285.00p 99155
14/01/2015 285.20p 290.00p 281.80p 288.80p 117633
13/01/2015 289.50p 289.50p 287.10p 287.50p 469305
12/01/2015 289.40p 290.00p 287.60p 288.50p 207574
09/01/2015 290.00p 290.10p 287.10p 288.90p 211585
08/01/2015 283.00p 290.00p 283.00p 290.00p 242078
07/01/2015 281.00p 282.20p 272.93p 282.20p 570706
06/01/2015 289.00p 290.00p 285.10p 286.30p 708216
05/01/2015 288.40p 290.00p 287.70p 289.40p 231312
02/01/2015 283.70p 289.50p 282.00p 289.50p 123504
31/12/2014 285.00p 285.00p 283.00p 283.10p 43469
30/12/2014 281.00p 284.70p 280.80p 280.90p 85134
29/12/2014 284.90p 288.30p 282.00p 282.60p 98922
24/12/2014 289.70p 290.95p 280.80p 284.90p 56261
23/12/2014 292.00p 292.00p 284.70p 290.70p 310996
22/12/2014 282.90p 296.00p 282.40p 291.40p 306296
19/12/2014 270.00p 283.70p 268.00p 283.70p 4525805
18/12/2014 268.00p 272.60p 268.00p 271.60p 103511
17/12/2014 270.90p 275.22p 270.00p 270.00p 233658
16/12/2014 269.00p 279.50p 262.20p 274.00p 219886
15/12/2014 267.10p 275.00p 262.00p 262.00p 161476
12/12/2014 261.00p 274.10p 261.00p 268.50p 416495
11/12/2014 260.00p 265.30p 258.00p 264.00p 722779
10/12/2014 250.00p 265.00p 250.00p 265.00p 40436780
09/12/2014 245.50p 253.00p 245.50p 250.40p 182462
08/12/2014 248.00p 253.00p 247.80p 251.00p 165798
05/12/2014 247.00p 250.00p 245.00p 250.00p 445604
04/12/2014 244.40p 249.00p 244.40p 245.80p 1129108
03/12/2014 238.60p 248.00p 238.60p 248.00p 491533
02/12/2014 245.00p 245.00p 241.90p 245.00p 390733
01/12/2014 245.00p 245.00p 240.20p 242.00p 182132
28/11/2014 241.20p 243.60p 239.40p 242.00p 199635
27/11/2014 242.80p 245.00p 240.10p 240.20p 52982
26/11/2014 243.20p 247.00p 240.00p 242.10p 206528
25/11/2014 249.00p 250.00p 240.00p 242.10p 1783861
24/11/2014 239.60p 250.00p 239.60p 249.70p 223243
21/11/2014 235.00p 242.90p 235.00p 240.00p 54046
20/11/2014 229.00p 238.30p 229.00p 237.00p 151793
19/11/2014 228.00p 235.00p 223.24p 235.00p 139949
18/11/2014 228.00p 228.00p 223.10p 225.60p 105008
17/11/2014 228.90p 231.60p 225.00p 225.00p 173517
14/11/2014 235.60p 235.60p 229.10p 229.10p 162736
13/11/2014 234.00p 237.10p 230.40p 230.40p 1186064
12/11/2014 239.00p 239.00p 234.00p 235.00p 128245
11/11/2014 237.60p 238.00p 234.00p 234.50p 235314
10/11/2014 235.60p 237.90p 234.00p 236.00p 93003
07/11/2014 237.00p 238.20p 235.10p 237.50p 585017
06/11/2014 234.50p 235.60p 233.00p 233.00p 2818576
05/11/2014 236.70p 236.70p 233.90p 235.00p 234839
04/11/2014 236.10p 236.10p 233.10p 234.80p 58068
03/11/2014 237.00p 237.00p 234.70p 236.00p 1634017
31/10/2014 227.80p 237.00p 224.44p 236.70p 820115
30/10/2014 222.80p 228.00p 221.90p 225.70p 191756
29/10/2014 221.30p 225.00p 220.30p 221.30p 96081
28/10/2014 221.90p 221.90p 218.20p 219.90p 261030
27/10/2014 220.60p 225.00p 215.50p 220.80p 244200
24/10/2014 217.80p 220.40p 215.20p 217.50p 75764
23/10/2014 223.10p 224.31p 216.30p 218.00p 215887
22/10/2014 217.90p 224.60p 217.60p 221.60p 165334
21/10/2014 218.00p 221.90p 215.00p 219.60p 75542
20/10/2014 217.30p 221.70p 217.30p 219.60p 39947
17/10/2014 220.10p 222.80p 217.00p 219.00p 214755
16/10/2014 232.30p 232.30p 215.99p 219.30p 526373
15/10/2014 232.00p 236.10p 229.40p 230.00p 448409
14/10/2014 229.00p 234.00p 229.00p 232.10p 106692
13/10/2014 230.00p 231.10p 228.20p 230.00p 442013
10/10/2014 228.00p 233.10p 228.00p 232.00p 207508
09/10/2014 233.50p 233.50p 230.00p 232.00p 58320
08/10/2014 234.00p 234.30p 230.00p 230.40p 198905
07/10/2014 238.00p 239.50p 234.90p 235.00p 650482
06/10/2014 240.00p 242.20p 239.10p 239.70p 1003592
03/10/2014 238.00p 241.00p 235.00p 238.60p 472147
02/10/2014 235.00p 241.00p 234.10p 236.00p 468077
01/10/2014 230.90p 234.00p 230.10p 234.00p 257758
30/09/2014 229.50p 232.30p 226.20p 232.00p 458471
29/09/2014 224.50p 227.00p 224.50p 226.50p 77350
26/09/2014 225.00p 227.40p 225.00p 227.40p 522170
25/09/2014 222.00p 226.20p 222.00p 226.00p 450655
24/09/2014 222.00p 225.00p 222.00p 225.00p 341934
23/09/2014 216.20p 227.00p 216.20p 225.00p 667414
22/09/2014 216.00p 217.00p 209.50p 217.00p 174247
19/09/2014 216.00p 222.00p 214.25p 215.75p 9356263
18/09/2014 216.50p 216.50p 212.75p 215.00p 854445
17/09/2014 217.00p 217.00p 210.50p 210.50p 301207
16/09/2014 218.00p 219.00p 212.25p 217.25p 163262
15/09/2014 220.00p 220.50p 218.00p 218.00p 408997

*Close Price adjusted for both dividends and splits