Card Factory (CARD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
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