Card Factory (CARD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
17/04/2020 46.00p 51.00p 43.00p 44.30p 415371
16/04/2020 46.00p 56.93p 43.25p 44.40p 1128194
15/04/2020 50.30p 54.17p 45.00p 46.75p 950867
14/04/2020 50.00p 60.60p 48.67p 52.80p 823977
09/04/2020 44.00p 53.98p 44.00p 48.70p 581272
08/04/2020 37.70p 47.70p 37.70p 45.25p 645760
07/04/2020 39.00p 49.45p 39.00p 41.15p 742237
06/04/2020 31.25p 44.19p 30.34p 35.70p 735969
03/04/2020 30.50p 34.73p 30.05p 31.00p 438547
02/04/2020 33.65p 33.90p 29.00p 31.00p 224828
01/04/2020 34.00p 35.66p 31.00p 32.20p 615440
31/03/2020 33.20p 39.74p 32.84p 32.84p 544925
30/03/2020 36.00p 36.55p 31.50p 33.38p 178018
27/03/2020 38.04p 38.25p 34.08p 35.00p 563161
26/03/2020 34.00p 41.26p 32.70p 36.94p 4123117
25/03/2020 37.28p 37.30p 32.52p 33.96p 532465
24/03/2020 33.00p 37.23p 28.93p 34.00p 1620742
23/03/2020 31.50p 36.86p 22.00p 31.46p 1416663
20/03/2020 35.00p 36.63p 30.02p 33.72p 2897614
19/03/2020 32.00p 34.57p 32.00p 32.50p 886837
18/03/2020 34.08p 36.43p 27.40p 32.50p 4314919
17/03/2020 48.50p 49.58p 29.53p 33.24p 2199959
16/03/2020 53.00p 53.00p 42.54p 48.68p 2296211
13/03/2020 58.60p 63.45p 52.80p 53.10p 1151147
12/03/2020 64.50p 66.10p 58.95p 60.70p 1190749
11/03/2020 75.10p 76.18p 67.65p 69.50p 1132398
10/03/2020 74.05p 74.89p 70.10p 72.00p 670848
09/03/2020 72.80p 75.05p 70.15p 71.20p 899748
06/03/2020 77.25p 77.25p 74.80p 74.80p 496182
05/03/2020 80.35p 80.53p 77.28p 78.20p 531178
04/03/2020 84.15p 85.20p 77.80p 77.80p 306293
03/03/2020 84.40p 85.15p 82.00p 84.00p 377911
02/03/2020 80.00p 83.10p 78.84p 81.55p 697312
28/02/2020 75.00p 79.10p 73.78p 78.70p 1595865
27/02/2020 81.20p 81.95p 75.40p 77.50p 836780
26/02/2020 80.10p 80.85p 74.80p 79.70p 563139
25/02/2020 86.30p 86.30p 79.75p 79.90p 684952
24/02/2020 89.25p 89.25p 83.80p 83.80p 454776
21/02/2020 91.65p 91.65p 85.80p 86.90p 294417
20/02/2020 87.00p 92.25p 85.27p 90.25p 618030
19/02/2020 87.05p 89.00p 86.10p 87.00p 470653
18/02/2020 90.80p 90.80p 87.25p 87.40p 302845
17/02/2020 87.50p 90.60p 87.50p 88.55p 286582
14/02/2020 89.90p 92.20p 87.70p 87.70p 498971
13/02/2020 91.85p 93.05p 88.25p 91.20p 451668
12/02/2020 89.35p 93.10p 89.01p 91.00p 382415
11/02/2020 94.00p 94.00p 91.10p 91.10p 363108
10/02/2020 91.20p 92.75p 89.51p 92.10p 400399
07/02/2020 91.80p 91.80p 88.90p 90.20p 698311
06/02/2020 95.55p 95.55p 89.10p 89.50p 339234
05/02/2020 91.90p 94.50p 90.65p 93.20p 1076890
04/02/2020 92.05p 92.05p 89.00p 89.20p 401168
03/02/2020 88.95p 89.50p 87.34p 88.20p 478710
31/01/2020 91.60p 91.85p 87.80p 88.60p 595941
30/01/2020 89.80p 93.35p 87.06p 90.80p 1266132
29/01/2020 90.55p 92.50p 87.45p 87.45p 1510994
28/01/2020 91.50p 92.10p 88.86p 91.40p 589879
27/01/2020 93.35p 93.35p 86.80p 90.50p 1281611
24/01/2020 92.00p 92.35p 90.00p 90.75p 1075750
23/01/2020 92.50p 94.25p 89.85p 90.75p 691276
22/01/2020 91.25p 92.10p 86.65p 90.75p 1574847
21/01/2020 96.30p 97.81p 88.15p 89.70p 1423466
20/01/2020 97.00p 97.00p 94.18p 96.30p 492536
17/01/2020 101.10p 101.10p 96.90p 97.15p 849049
16/01/2020 97.50p 99.15p 96.98p 98.80p 2860294
15/01/2020 98.50p 99.50p 97.20p 98.85p 2505664
14/01/2020 97.90p 101.30p 96.00p 98.60p 10896208
13/01/2020 95.40p 96.55p 92.80p 95.00p 1209195
10/01/2020 102.20p 102.50p 91.20p 93.60p 7867421
09/01/2020 120.00p 120.00p 97.20p 99.70p 10892502
08/01/2020 141.50p 142.69p 138.97p 140.10p 1154860
07/01/2020 142.10p 142.70p 137.60p 140.60p 948329
06/01/2020 144.00p 144.00p 139.17p 140.40p 830376
03/01/2020 144.00p 147.10p 141.35p 143.40p 530854
02/01/2020 144.80p 152.30p 142.70p 144.50p 872772
31/12/2019 149.70p 153.67p 147.90p 147.90p 276568
30/12/2019 155.50p 158.14p 147.10p 148.90p 1253124
27/12/2019 162.00p 162.00p 154.29p 155.30p 626127
24/12/2019 158.00p 162.10p 157.70p 162.00p 152711
23/12/2019 165.50p 166.14p 155.90p 160.80p 669653
20/12/2019 169.70p 169.70p 162.60p 162.60p 7105971
19/12/2019 169.20p 169.20p 165.60p 167.50p 474973
18/12/2019 164.30p 169.80p 164.30p 169.80p 331999
17/12/2019 168.20p 169.60p 165.00p 167.00p 506907
16/12/2019 159.30p 170.00p 159.30p 169.50p 1238435
13/12/2019 158.00p 165.70p 156.40p 163.30p 1421019
12/12/2019 154.30p 156.90p 151.00p 153.50p 312505
11/12/2019 154.10p 154.10p 145.21p 151.40p 672672
10/12/2019 156.00p 158.60p 150.00p 150.00p 555975
09/12/2019 157.30p 159.70p 155.36p 158.20p 987349
06/12/2019 160.00p 161.80p 154.80p 157.80p 262745
05/12/2019 161.30p 161.30p 155.60p 157.50p 400309
04/12/2019 153.40p 158.70p 153.40p 156.90p 340231
03/12/2019 157.50p 157.60p 151.70p 154.60p 283887
02/12/2019 159.10p 161.10p 151.40p 155.50p 415293
29/11/2019 157.60p 162.60p 157.60p 158.30p 260511
28/11/2019 153.60p 162.40p 153.60p 161.00p 1076017
27/11/2019 156.80p 158.90p 153.70p 157.90p 401285
26/11/2019 156.30p 159.90p 156.10p 158.30p 344811
25/11/2019 160.00p 160.00p 155.00p 156.00p 295676
22/11/2019 155.20p 161.50p 155.00p 156.50p 289969
21/11/2019 155.00p 159.71p 155.00p 158.80p 255436
20/11/2019 155.10p 157.80p 154.12p 157.10p 271546
19/11/2019 163.10p 163.98p 155.30p 156.30p 645260
18/11/2019 156.80p 165.80p 156.80p 162.70p 301577
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

*Close Price adjusted for both dividends and splits