Card Factory (CARD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
03/12/2015 370.00p 370.00p 362.00p 365.00p 845888
02/12/2015 360.60p 368.60p 360.60p 367.90p 399504
01/12/2015 360.10p 368.10p 360.10p 365.80p 169595
30/11/2015 363.00p 370.00p 355.80p 369.00p 311653
27/11/2015 363.00p 368.50p 352.13p 365.00p 128833
26/11/2015 355.60p 363.38p 348.30p 358.10p 153787
25/11/2015 370.00p 370.00p 355.70p 361.20p 612867
24/11/2015 370.00p 370.00p 337.10p 362.50p 164189
23/11/2015 360.60p 370.50p 360.60p 369.00p 587778
20/11/2015 363.00p 370.00p 362.30p 368.20p 291675
19/11/2015 354.20p 367.60p 353.30p 365.30p 207468
18/11/2015 353.50p 362.57p 353.30p 355.60p 159753
17/11/2015 353.20p 364.30p 353.20p 354.80p 133635
16/11/2015 359.80p 370.51p 351.70p 359.40p 187522
13/11/2015 358.60p 371.20p 358.60p 370.00p 265684
12/11/2015 362.60p 368.80p 359.18p 364.50p 143745
11/11/2015 363.30p 369.70p 360.40p 363.20p 94846
10/11/2015 370.00p 370.00p 364.00p 368.00p 93137
09/11/2015 373.00p 373.00p 365.70p 370.00p 1475841
06/11/2015 363.40p 370.05p 363.40p 369.80p 210777
05/11/2015 358.90p 370.74p 358.90p 369.30p 358883
04/11/2015 365.10p 365.10p 356.32p 363.90p 147824
03/11/2015 364.60p 364.60p 355.50p 360.10p 153794
02/11/2015 362.70p 366.80p 358.10p 359.80p 205580
30/10/2015 364.40p 365.00p 357.00p 360.70p 141713
29/10/2015 361.60p 364.30p 355.20p 360.00p 1518417
28/10/2015 363.00p 363.00p 355.70p 358.40p 563823
27/10/2015 364.00p 364.80p 355.70p 358.90p 80026
26/10/2015 358.60p 364.50p 355.10p 360.00p 74229
23/10/2015 362.90p 362.90p 352.50p 357.00p 459991
22/10/2015 360.60p 362.60p 354.60p 357.50p 155315
21/10/2015 355.90p 368.40p 355.28p 365.30p 345159
20/10/2015 346.40p 357.00p 346.40p 350.20p 4056857
19/10/2015 340.10p 347.50p 337.80p 344.40p 174182
16/10/2015 355.00p 356.39p 340.30p 340.30p 517671
15/10/2015 360.00p 364.59p 349.10p 351.30p 1186817
14/10/2015 377.70p 385.00p 365.00p 371.30p 1256457
13/10/2015 370.60p 382.20p 370.60p 373.30p 1331691
12/10/2015 372.10p 379.40p 371.90p 374.20p 168887
09/10/2015 373.70p 379.30p 366.80p 378.50p 603708
08/10/2015 373.50p 376.40p 361.70p 370.00p 465529
07/10/2015 374.90p 379.63p 371.70p 372.70p 169399
06/10/2015 382.40p 384.80p 372.00p 375.50p 567988
05/10/2015 388.00p 392.00p 383.20p 383.20p 254489
02/10/2015 395.00p 400.00p 381.40p 386.00p 378863
01/10/2015 395.00p 400.00p 388.90p 395.90p 1101934
30/09/2015 390.00p 393.10p 382.20p 392.00p 765664
29/09/2015 392.00p 393.40p 379.11p 386.00p 579716
28/09/2015 399.00p 399.38p 390.50p 391.60p 121583
25/09/2015 379.40p 401.50p 377.90p 399.00p 1290999
24/09/2015 373.60p 382.50p 367.00p 381.70p 197151
23/09/2015 362.90p 381.50p 356.60p 372.80p 208586
22/09/2015 367.60p 368.62p 350.83p 360.00p 242815
21/09/2015 355.00p 368.20p 355.00p 358.80p 152604
18/09/2015 371.10p 371.10p 348.76p 355.60p 601719
17/09/2015 371.90p 374.00p 360.00p 366.20p 165422
16/09/2015 360.80p 371.20p 360.30p 367.30p 139576
15/09/2015 373.20p 375.00p 361.70p 368.80p 1485715
14/09/2015 374.60p 378.80p 361.90p 367.60p 115933
11/09/2015 372.30p 384.00p 372.10p 375.80p 181620
10/09/2015 373.80p 384.00p 370.70p 375.00p 89632
09/09/2015 379.70p 383.30p 370.40p 375.30p 180576
08/09/2015 370.60p 378.60p 370.60p 374.50p 174499
07/09/2015 379.00p 379.00p 373.00p 375.00p 380101
04/09/2015 371.00p 380.90p 371.00p 375.00p 147546
03/09/2015 380.00p 381.80p 375.00p 376.90p 237707
02/09/2015 370.00p 380.00p 370.00p 377.50p 112221
01/09/2015 381.00p 389.57p 370.70p 374.50p 149333
28/08/2015 375.00p 389.90p 365.10p 389.00p 359565
27/08/2015 360.00p 375.00p 360.00p 374.00p 133335
26/08/2015 370.00p 373.70p 360.10p 362.20p 256489
25/08/2015 350.60p 375.00p 350.60p 373.80p 830342
24/08/2015 365.00p 370.00p 350.60p 358.00p 284654
21/08/2015 365.00p 374.52p 365.00p 367.00p 535390
20/08/2015 368.70p 376.33p 365.00p 374.90p 167418
19/08/2015 365.00p 374.80p 365.00p 367.20p 171560
18/08/2015 365.60p 368.50p 365.10p 367.00p 97580
17/08/2015 361.70p 375.99p 361.70p 367.00p 185880
14/08/2015 355.00p 370.00p 355.00p 363.00p 146481
13/08/2015 355.60p 358.00p 350.00p 357.90p 143500
12/08/2015 357.00p 365.00p 355.70p 357.00p 122622
11/08/2015 360.00p 363.80p 355.30p 358.00p 1379195
10/08/2015 355.00p 367.40p 346.70p 366.90p 951947
07/08/2015 350.00p 353.81p 345.00p 351.30p 55930
06/08/2015 349.70p 355.00p 345.60p 351.00p 159403
05/08/2015 340.60p 353.60p 340.60p 348.60p 182891
04/08/2015 350.00p 350.00p 343.00p 347.20p 88025
03/08/2015 350.00p 350.50p 342.90p 345.00p 154067
31/07/2015 340.00p 354.80p 335.40p 349.70p 141173
30/07/2015 325.50p 340.00p 325.50p 339.90p 235274
29/07/2015 326.20p 333.90p 320.10p 331.30p 146189
28/07/2015 320.50p 330.00p 320.50p 329.00p 115141
27/07/2015 328.80p 332.60p 323.30p 325.00p 143342
24/07/2015 325.80p 328.80p 320.00p 322.30p 160098
23/07/2015 328.10p 329.20p 320.10p 323.30p 98798
22/07/2015 320.80p 330.00p 320.80p 327.70p 131745
21/07/2015 326.30p 329.80p 320.20p 322.70p 83855
20/07/2015 328.00p 329.50p 326.40p 327.70p 118494
17/07/2015 320.10p 325.84p 320.10p 323.10p 76844
16/07/2015 317.50p 325.00p 317.50p 321.30p 138075
15/07/2015 314.50p 317.50p 314.50p 317.50p 179403
14/07/2015 319.90p 319.90p 310.86p 315.60p 292663
13/07/2015 315.20p 319.28p 311.29p 314.40p 314850
10/07/2015 318.00p 320.70p 313.10p 315.20p 211533
09/07/2015 325.00p 325.00p 316.60p 316.60p 140851
08/07/2015 328.60p 330.20p 316.30p 320.60p 113027
07/07/2015 333.20p 333.90p 323.40p 324.50p 79653
06/07/2015 330.00p 335.10p 325.30p 334.50p 117302
03/07/2015 334.00p 335.65p 329.20p 335.00p 178609
02/07/2015 334.00p 334.00p 327.30p 332.90p 81918
01/07/2015 320.60p 334.42p 320.60p 323.00p 105439
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

*Close Price adjusted for both dividends and splits