Card Factory (CARD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
15/11/2019 158.40p 161.40p 154.30p 161.00p 587071
14/11/2019 155.10p 158.50p 145.20p 158.50p 1639796
13/11/2019 158.00p 159.92p 150.10p 155.00p 959571
12/11/2019 164.90p 164.90p 159.80p 161.10p 245031
11/11/2019 162.50p 165.80p 159.99p 163.60p 377540
08/11/2019 169.00p 169.00p 163.22p 163.70p 216255
07/11/2019 169.30p 169.30p 163.90p 165.90p 435220
06/11/2019 177.60p 177.65p 171.60p 174.00p 649627
05/11/2019 176.00p 177.00p 172.20p 174.60p 665990
04/11/2019 173.00p 174.71p 169.55p 173.40p 416647
01/11/2019 174.10p 174.10p 168.50p 172.90p 420038
31/10/2019 176.80p 176.80p 169.40p 169.40p 478649
30/10/2019 175.70p 176.54p 169.20p 171.90p 536867
29/10/2019 172.30p 175.90p 170.80p 175.20p 331052
28/10/2019 173.50p 176.20p 169.80p 171.50p 421723
25/10/2019 175.00p 176.40p 171.50p 175.00p 306973
24/10/2019 175.00p 175.90p 172.00p 174.00p 514335
23/10/2019 177.50p 177.50p 172.00p 174.80p 374277
22/10/2019 178.80p 178.80p 172.60p 172.90p 390752
21/10/2019 172.80p 178.10p 170.07p 174.40p 502722
18/10/2019 172.10p 175.31p 170.46p 172.30p 350533
17/10/2019 175.70p 179.90p 170.60p 173.40p 551398
16/10/2019 172.90p 172.90p 167.90p 172.70p 337974
15/10/2019 174.60p 178.50p 170.30p 173.40p 655854
14/10/2019 179.10p 179.10p 167.90p 171.00p 348016
11/10/2019 157.00p 176.30p 157.00p 175.00p 621468
10/10/2019 154.90p 161.70p 154.90p 159.60p 604759
09/10/2019 154.70p 160.81p 154.25p 154.90p 758273
08/10/2019 160.40p 162.80p 155.80p 157.40p 250827
07/10/2019 163.00p 164.00p 158.37p 159.60p 199130
04/10/2019 162.00p 163.10p 158.50p 160.20p 260630
03/10/2019 161.10p 163.77p 157.20p 160.00p 685037
02/10/2019 164.90p 166.70p 161.90p 162.00p 424121
01/10/2019 163.00p 171.30p 163.00p 166.50p 283310
30/09/2019 172.70p 172.70p 164.50p 167.80p 338741
27/09/2019 168.20p 170.40p 166.44p 170.10p 403156
26/09/2019 175.00p 177.65p 166.80p 167.00p 407349
25/09/2019 169.00p 184.70p 168.00p 178.20p 680419
24/09/2019 158.20p 175.60p 157.80p 168.50p 3864331
23/09/2019 165.50p 166.60p 161.30p 162.00p 255825
20/09/2019 163.30p 165.19p 160.80p 164.00p 746887
19/09/2019 165.80p 166.20p 161.40p 164.00p 251051
18/09/2019 168.20p 168.20p 161.50p 162.60p 957466
17/09/2019 165.00p 168.30p 163.00p 164.10p 132145
16/09/2019 169.40p 170.78p 163.10p 164.00p 350474
13/09/2019 165.00p 168.80p 161.70p 166.90p 383262
12/09/2019 168.20p 170.80p 160.30p 161.70p 189433
11/09/2019 162.90p 167.90p 161.60p 164.50p 272177
10/09/2019 158.20p 162.10p 158.20p 160.50p 1018726
09/09/2019 161.00p 161.00p 156.20p 157.20p 184843
06/09/2019 160.90p 160.90p 155.00p 158.90p 273146
05/09/2019 156.00p 160.20p 153.60p 159.40p 1944617
04/09/2019 155.60p 159.60p 153.90p 153.90p 265714
03/09/2019 158.70p 158.70p 152.50p 156.80p 820854
02/09/2019 157.90p 157.90p 151.40p 155.70p 566681
30/08/2019 151.00p 154.90p 151.00p 154.20p 1695760
29/08/2019 156.40p 156.40p 151.00p 151.20p 137403
28/08/2019 151.00p 155.80p 151.00p 153.50p 264507
27/08/2019 155.40p 156.60p 152.70p 154.20p 258000
23/08/2019 159.60p 159.60p 151.00p 154.70p 163905
22/08/2019 151.50p 156.70p 151.00p 156.00p 309955
21/08/2019 156.00p 156.30p 151.00p 154.60p 750342
20/08/2019 152.90p 156.10p 151.20p 152.70p 144991
19/08/2019 151.60p 155.70p 151.60p 154.70p 781210
16/08/2019 155.10p 156.60p 150.00p 154.00p 362457
15/08/2019 155.00p 157.30p 150.00p 154.00p 455043
14/08/2019 155.80p 158.50p 152.00p 155.90p 608418
13/08/2019 160.30p 167.90p 150.00p 156.20p 511161
12/08/2019 165.50p 167.60p 160.40p 161.90p 197261
09/08/2019 167.30p 167.30p 160.30p 164.50p 518674
08/08/2019 164.10p 165.10p 160.50p 163.70p 177319
07/08/2019 163.60p 164.88p 160.00p 160.90p 200805
06/08/2019 159.80p 164.05p 157.20p 159.80p 294152
05/08/2019 163.70p 163.70p 158.50p 161.10p 247425
02/08/2019 169.90p 169.97p 163.60p 164.10p 186574
01/08/2019 170.40p 170.40p 164.10p 166.60p 146765
31/07/2019 166.40p 172.40p 165.46p 166.20p 1216497
30/07/2019 168.40p 173.40p 168.40p 170.60p 144599
29/07/2019 167.10p 173.90p 167.10p 171.40p 112642
26/07/2019 168.20p 176.40p 168.20p 170.50p 185153
25/07/2019 175.10p 177.70p 168.60p 172.20p 259636
24/07/2019 171.20p 178.50p 170.40p 171.40p 353481
23/07/2019 174.70p 174.70p 169.40p 170.90p 165229
22/07/2019 171.80p 174.40p 169.97p 173.00p 197992
19/07/2019 175.00p 175.00p 169.70p 170.50p 133390
18/07/2019 173.50p 174.90p 170.80p 171.40p 164804
17/07/2019 174.30p 174.75p 171.40p 172.00p 353644
16/07/2019 176.00p 179.63p 172.20p 172.80p 218753
15/07/2019 174.00p 181.00p 174.00p 176.20p 206059
12/07/2019 181.10p 181.10p 174.90p 178.00p 544540
11/07/2019 178.80p 179.10p 171.20p 176.30p 487179
10/07/2019 176.60p 178.80p 170.83p 174.00p 324184
09/07/2019 174.40p 177.90p 171.40p 172.60p 263999
08/07/2019 176.30p 181.90p 173.98p 176.30p 232921
05/07/2019 178.60p 179.70p 175.60p 178.00p 347826
04/07/2019 175.80p 179.30p 174.00p 176.10p 251537
03/07/2019 180.00p 180.00p 173.00p 175.00p 272761
02/07/2019 180.90p 180.90p 175.10p 175.30p 244085
01/07/2019 180.00p 180.80p 176.70p 176.70p 237290
28/06/2019 178.10p 178.10p 173.20p 175.90p 198958
27/06/2019 174.40p 174.70p 171.50p 174.70p 259333
26/06/2019 170.00p 174.20p 170.00p 172.50p 235817
25/06/2019 178.00p 178.00p 172.50p 173.70p 223987
24/06/2019 178.00p 178.00p 174.60p 175.50p 109516
21/06/2019 177.40p 177.60p 174.31p 177.00p 2487003
20/06/2019 176.50p 176.50p 173.04p 175.10p 499959
19/06/2019 176.00p 178.80p 174.60p 175.00p 998177
18/06/2019 177.10p 177.50p 175.00p 176.60p 912419
17/06/2019 175.10p 178.90p 175.10p 178.00p 686698
14/06/2019 180.00p 182.20p 174.26p 175.50p 846128
13/06/2019 187.10p 188.40p 177.70p 178.50p 1032600
12/06/2019 195.00p 195.00p 188.40p 191.20p 206618
11/06/2019 191.20p 193.50p 183.90p 192.50p 320205
10/06/2019 188.80p 192.96p 185.50p 191.40p 234017
07/06/2019 194.90p 195.00p 191.70p 193.60p 142036
06/06/2019 194.40p 195.00p 190.80p 194.90p 305878
05/06/2019 195.00p 204.80p 192.40p 193.70p 305404
04/06/2019 184.80p 194.60p 180.80p 193.00p 248395
03/06/2019 194.20p 194.20p 185.50p 186.60p 141686
31/05/2019 194.00p 194.70p 183.50p 189.40p 200197
30/05/2019 198.10p 198.10p 188.70p 190.20p 308193
29/05/2019 188.60p 197.70p 188.60p 194.80p 222391
28/05/2019 186.50p 195.04p 186.50p 194.80p 379700
24/05/2019 195.80p 195.80p 189.50p 190.60p 129931
23/05/2019 189.10p 193.30p 185.60p 190.80p 215485
22/05/2019 186.80p 192.30p 186.50p 189.30p 300033
21/05/2019 192.00p 192.00p 185.90p 191.30p 147026
20/05/2019 187.70p 190.20p 186.50p 189.60p 349196
17/05/2019 189.40p 191.90p 184.80p 188.30p 186810
16/05/2019 183.70p 191.00p 183.70p 188.90p 323373
15/05/2019 187.00p 190.90p 186.36p 186.70p 234888
14/05/2019 187.20p 190.50p 183.50p 187.60p 222096
13/05/2019 185.80p 189.23p 183.40p 185.00p 169981
10/05/2019 194.00p 194.00p 187.20p 188.40p 247707
09/05/2019 193.80p 194.20p 188.80p 189.70p 302225
08/05/2019 196.00p 200.80p 191.60p 199.50p 461196
07/05/2019 202.20p 202.20p 190.18p 195.60p 450768
03/05/2019 206.00p 206.00p 193.40p 199.20p 369008
02/05/2019 206.80p 206.80p 200.40p 202.00p 188104
01/05/2019 202.60p 204.90p 200.80p 201.00p 292249
30/04/2019 208.80p 210.00p 200.40p 204.60p 1156684
29/04/2019 208.80p 208.80p 201.67p 204.00p 326138
26/04/2019 210.00p 210.00p 205.47p 206.80p 230408
25/04/2019 209.00p 209.00p 202.80p 206.60p 2318776
24/04/2019 203.00p 209.60p 203.00p 209.00p 375125
23/04/2019 205.00p 207.60p 199.00p 205.60p 452915
18/04/2019 201.60p 207.20p 197.62p 200.00p 611185
17/04/2019 191.30p 207.40p 189.00p 205.20p 719500
16/04/2019 176.80p 194.80p 176.80p 194.80p 698436
15/04/2019 172.10p 180.00p 172.10p 177.10p 365224
12/04/2019 177.70p 178.03p 173.10p 173.70p 183334
11/04/2019 178.70p 180.20p 175.10p 177.30p 125727
10/04/2019 177.20p 177.20p 172.50p 173.50p 146673
09/04/2019 175.00p 177.80p 172.70p 172.70p 235150
08/04/2019 182.00p 182.00p 175.54p 177.10p 144472
05/04/2019 181.70p 181.70p 175.00p 177.90p 279162
04/04/2019 183.90p 183.90p 175.10p 176.50p 252886
03/04/2019 183.70p 183.70p 177.30p 179.30p 190708
02/04/2019 182.20p 182.20p 176.80p 179.40p 165702
01/04/2019 185.60p 187.00p 176.50p 178.90p 169625
29/03/2019 181.00p 181.70p 177.10p 180.30p 270541
28/03/2019 175.40p 181.50p 175.40p 177.30p 228603
27/03/2019 180.20p 182.60p 178.10p 178.60p 216723
26/03/2019 182.70p 182.70p 178.40p 180.20p 217589
25/03/2019 188.30p 188.30p 178.80p 178.90p 263631
22/03/2019 185.50p 187.90p 183.00p 183.20p 298064
21/03/2019 192.00p 192.00p 183.04p 185.30p 382268
20/03/2019 191.80p 192.40p 186.50p 186.50p 868474
19/03/2019 193.20p 193.30p 189.00p 190.00p 236281
18/03/2019 188.40p 194.39p 187.70p 189.60p 226160
15/03/2019 191.50p 195.10p 186.00p 193.10p 621379
14/03/2019 181.20p 189.40p 181.20p 187.00p 473137
13/03/2019 183.20p 187.60p 183.20p 186.00p 406446
12/03/2019 185.20p 190.80p 184.90p 187.20p 345687
11/03/2019 195.80p 196.90p 187.50p 188.60p 374693
08/03/2019 188.10p 195.70p 188.10p 192.80p 182434
07/03/2019 193.00p 196.70p 190.30p 192.60p 370407
06/03/2019 193.70p 199.20p 193.70p 196.50p 279293
05/03/2019 193.00p 199.30p 193.00p 197.60p 279357
04/03/2019 202.20p 203.60p 196.20p 197.20p 330795
01/03/2019 199.00p 201.00p 194.60p 201.00p 483868
28/02/2019 197.20p 197.20p 192.90p 195.20p 273868
27/02/2019 193.60p 196.50p 192.10p 196.50p 360952
26/02/2019 185.30p 196.05p 185.30p 193.60p 283481
25/02/2019 188.10p 191.30p 186.80p 191.30p 408170
22/02/2019 197.20p 197.20p 191.80p 193.70p 852234
21/02/2019 191.80p 195.70p 187.60p 193.40p 514436
20/02/2019 181.90p 189.50p 181.90p 189.50p 362486
19/02/2019 183.60p 189.70p 183.60p 186.00p 438653
18/02/2019 180.40p 188.90p 179.20p 188.90p 286964
15/02/2019 185.30p 188.20p 179.70p 184.00p 356667
14/02/2019 189.30p 194.00p 179.30p 180.60p 512855
13/02/2019 183.60p 194.70p 183.60p 193.60p 280281
12/02/2019 188.20p 189.30p 184.30p 188.80p 293571
11/02/2019 180.80p 184.20p 176.40p 184.00p 516218
08/02/2019 182.80p 186.40p 180.30p 180.30p 242701
07/02/2019 182.50p 186.40p 181.20p 185.50p 260873
06/02/2019 178.00p 185.80p 178.00p 185.10p 418480
05/02/2019 182.00p 182.50p 178.60p 182.50p 383849
04/02/2019 173.80p 182.00p 173.80p 182.00p 500544

*Close Price adjusted for both dividends and splits