Card Factory (CARD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
12/09/2014 218.00p 223.25p 216.75p 221.00p 465640
11/09/2014 217.00p 222.50p 217.00p 218.50p 48696
10/09/2014 218.75p 221.50p 217.75p 220.00p 3123090
09/09/2014 215.25p 220.00p 215.25p 220.00p 1756865
08/09/2014 220.00p 221.25p 218.00p 220.00p 129789
05/09/2014 215.00p 220.00p 212.00p 220.00p 122579
04/09/2014 213.50p 220.00p 213.50p 214.75p 95109
03/09/2014 217.75p 219.00p 215.25p 217.75p 232767
02/09/2014 214.75p 218.00p 214.50p 217.00p 134277
01/09/2014 215.00p 220.00p 215.00p 215.00p 54531
29/08/2014 217.75p 220.00p 215.75p 220.00p 137474
28/08/2014 213.75p 220.00p 212.25p 220.00p 173439
27/08/2014 213.75p 215.50p 213.00p 213.50p 77889
26/08/2014 211.50p 215.00p 211.50p 214.75p 314081
22/08/2014 212.00p 212.50p 209.00p 212.00p 19930
21/08/2014 210.00p 213.25p 208.50p 212.25p 64285
20/08/2014 213.00p 213.25p 209.75p 212.00p 177745
19/08/2014 211.75p 212.75p 208.25p 212.00p 268181
18/08/2014 205.00p 213.00p 204.88p 212.00p 211413
15/08/2014 206.50p 213.00p 206.50p 210.00p 146863
14/08/2014 201.00p 210.00p 201.00p 207.00p 169079
13/08/2014 209.00p 209.00p 206.00p 207.00p 105032
12/08/2014 204.00p 207.00p 203.25p 207.00p 33381
11/08/2014 207.75p 213.59p 200.00p 204.00p 57463
08/08/2014 210.00p 213.31p 206.00p 207.00p 50313
07/08/2014 209.50p 212.00p 208.50p 210.00p 1060292
06/08/2014 210.00p 210.00p 202.00p 205.00p 12715
05/08/2014 206.00p 208.00p 201.00p 208.00p 50683
04/08/2014 202.25p 208.44p 201.00p 201.00p 14054
01/08/2014 206.75p 206.75p 200.00p 201.00p 518257
31/07/2014 205.25p 209.59p 205.25p 206.75p 9718
30/07/2014 215.00p 215.00p 205.00p 210.00p 153840
29/07/2014 210.00p 214.75p 210.00p 214.00p 54251
28/07/2014 212.00p 212.25p 207.00p 207.00p 80647
25/07/2014 212.00p 212.25p 210.00p 212.25p 420873
24/07/2014 210.75p 212.25p 208.50p 212.00p 37942
23/07/2014 210.50p 210.75p 208.50p 210.75p 7367
22/07/2014 208.75p 211.50p 208.00p 210.50p 137281
21/07/2014 210.00p 210.00p 208.00p 208.75p 34574
18/07/2014 203.75p 209.75p 203.75p 208.25p 100003
17/07/2014 205.75p 206.00p 205.00p 206.00p 9230
16/07/2014 207.00p 207.00p 202.92p 206.00p 34393
15/07/2014 200.25p 205.75p 198.25p 205.00p 118830
14/07/2014 198.25p 201.00p 197.50p 200.00p 30298
11/07/2014 200.25p 202.00p 197.25p 197.50p 1665920
10/07/2014 203.00p 207.00p 197.00p 200.00p 307138
09/07/2014 202.00p 205.75p 201.75p 205.25p 158462
08/07/2014 205.00p 207.00p 202.00p 205.25p 179406
07/07/2014 203.25p 206.06p 203.00p 205.00p 99120
04/07/2014 205.00p 206.25p 203.25p 203.25p 31983
03/07/2014 203.50p 205.00p 197.75p 205.00p 312086
02/07/2014 204.25p 206.31p 204.00p 204.00p 51501
01/07/2014 205.25p 207.47p 203.25p 205.00p 395042
30/06/2014 205.50p 206.00p 204.50p 206.00p 176429
27/06/2014 208.00p 208.00p 205.00p 205.00p 69716
26/06/2014 208.00p 208.00p 200.00p 205.00p 227737
25/06/2014 209.75p 211.00p 200.00p 206.00p 187595
24/06/2014 206.50p 207.00p 204.50p 204.50p 1031344
23/06/2014 207.75p 207.75p 206.50p 207.00p 292431
20/06/2014 210.00p 210.00p 206.00p 207.75p 693961
19/06/2014 215.00p 215.00p 208.50p 210.00p 96178
18/06/2014 209.25p 209.25p 206.50p 208.00p 330506
17/06/2014 210.25p 211.00p 207.50p 209.00p 529832
16/06/2014 210.25p 211.00p 207.75p 209.75p 97715
13/06/2014 210.50p 215.00p 210.50p 211.00p 1551742
12/06/2014 214.50p 214.50p 210.75p 213.75p 77371
11/06/2014 215.25p 219.23p 213.00p 213.00p 2524918
10/06/2014 211.00p 218.00p 210.00p 218.00p 280581
09/06/2014 208.50p 211.00p 206.75p 211.00p 47136
06/06/2014 204.75p 214.75p 204.00p 211.00p 230618
05/06/2014 204.00p 215.00p 202.00p 204.00p 362704
04/06/2014 202.50p 207.00p 200.50p 204.50p 730454
03/06/2014 206.25p 207.00p 202.25p 203.25p 10861
02/06/2014 205.00p 207.50p 201.68p 207.00p 335514
30/05/2014 202.25p 202.50p 199.25p 200.00p 246470
29/05/2014 200.00p 203.75p 198.70p 200.00p 2595685
28/05/2014 201.75p 203.00p 200.75p 202.25p 100523
27/05/2014 204.75p 204.75p 198.25p 200.00p 1138674
23/05/2014 197.25p 203.75p 196.25p 200.00p 247608
22/05/2014 199.75p 200.00p 196.25p 197.50p 345739
21/05/2014 197.00p 203.00p 197.00p 199.50p 242755
20/05/2014 198.25p 203.25p 198.00p 201.00p 651115
19/05/2014 200.00p 205.75p 196.00p 201.00p 1693925
16/05/2014 202.75p 202.75p 195.50p 200.00p 3105025
15/05/2014 220.00p 225.00p 199.00p 201.00p 28301348

*Close Price adjusted for both dividends and splits