Card Factory (CARD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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