Card Factory (CARD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
29/08/2018 191.60p 191.80p 186.70p 188.50p 529447
28/08/2018 189.70p 193.80p 186.80p 189.30p 456677
24/08/2018 182.00p 186.90p 182.00p 185.80p 439801
23/08/2018 180.60p 184.50p 180.60p 184.10p 272180
22/08/2018 183.70p 184.70p 179.00p 181.30p 956220
21/08/2018 179.50p 184.40p 177.70p 183.20p 539062
20/08/2018 177.50p 178.75p 177.50p 177.50p 523620
17/08/2018 177.50p 179.70p 177.00p 177.50p 485218
16/08/2018 179.00p 180.90p 177.40p 177.40p 759949
15/08/2018 180.10p 182.00p 176.50p 179.10p 1101368
14/08/2018 186.70p 186.90p 175.20p 178.00p 1762387
13/08/2018 189.40p 190.94p 187.52p 188.00p 727281
10/08/2018 188.50p 192.50p 185.70p 187.30p 1648256
09/08/2018 196.00p 200.11p 186.20p 188.10p 3776547
08/08/2018 212.40p 212.40p 209.00p 210.80p 967453
07/08/2018 213.00p 213.00p 209.51p 210.00p 1048539
06/08/2018 212.00p 216.05p 207.80p 212.00p 940456
03/08/2018 207.00p 213.00p 207.00p 212.40p 192650
02/08/2018 209.00p 211.60p 208.40p 211.00p 356763
01/08/2018 206.00p 213.00p 206.00p 212.20p 266839
31/07/2018 210.00p 212.20p 209.86p 211.00p 333088
30/07/2018 203.80p 210.20p 203.80p 210.20p 248745
27/07/2018 204.40p 212.00p 204.40p 208.00p 402996
26/07/2018 209.00p 210.20p 206.80p 209.80p 625771
25/07/2018 208.20p 208.80p 206.00p 208.00p 517396
24/07/2018 210.60p 210.60p 205.23p 207.60p 407853
23/07/2018 201.00p 206.60p 201.00p 205.00p 296764
20/07/2018 198.70p 206.00p 198.70p 204.60p 291897
19/07/2018 202.80p 205.60p 201.60p 203.40p 374557
18/07/2018 203.20p 208.14p 203.20p 205.60p 405281
17/07/2018 202.00p 206.60p 202.00p 205.00p 349357
16/07/2018 202.00p 208.40p 202.00p 205.00p 389091
13/07/2018 204.60p 207.00p 202.40p 203.00p 260570
12/07/2018 199.10p 206.45p 197.30p 203.60p 805555
11/07/2018 204.60p 207.60p 197.70p 199.20p 575006
10/07/2018 203.80p 203.80p 195.20p 201.00p 447141
09/07/2018 193.80p 199.50p 193.80p 197.70p 740748
06/07/2018 193.00p 194.40p 192.00p 193.30p 328346
05/07/2018 194.80p 196.60p 193.00p 193.20p 305152
04/07/2018 192.40p 195.60p 190.88p 194.00p 411816
03/07/2018 196.00p 198.00p 190.00p 191.90p 825141
02/07/2018 196.00p 197.80p 196.00p 196.00p 523319
29/06/2018 196.00p 198.70p 195.90p 197.00p 873559
28/06/2018 197.00p 199.23p 195.10p 197.00p 789707
27/06/2018 197.80p 201.19p 196.20p 197.30p 691966
26/06/2018 198.20p 198.80p 195.50p 197.50p 364510
25/06/2018 197.40p 199.90p 195.10p 196.90p 744028
22/06/2018 196.80p 202.40p 196.20p 198.70p 3039003
21/06/2018 193.90p 200.00p 193.00p 195.30p 493302
20/06/2018 197.40p 197.60p 192.90p 192.90p 527405
19/06/2018 196.50p 197.50p 193.00p 195.30p 362838
18/06/2018 196.30p 196.30p 188.40p 194.80p 557005
15/06/2018 201.40p 201.40p 192.90p 193.40p 1870547
14/06/2018 197.20p 201.80p 196.80p 200.40p 987475
13/06/2018 200.60p 200.60p 195.50p 197.00p 1000294
12/06/2018 203.20p 205.40p 198.20p 199.00p 762055
11/06/2018 200.00p 202.40p 197.00p 199.10p 753012
08/06/2018 200.60p 202.20p 197.00p 198.40p 690548
07/06/2018 203.00p 203.60p 199.50p 202.00p 517220
06/06/2018 198.00p 205.40p 197.21p 202.40p 1072108
05/06/2018 201.00p 203.00p 193.60p 197.90p 1203435
04/06/2018 199.90p 206.00p 197.60p 202.20p 2405112
01/06/2018 199.00p 207.34p 193.10p 199.10p 2562045
31/05/2018 220.00p 231.20p 196.00p 198.30p 3245579
30/05/2018 224.20p 224.20p 215.80p 218.40p 483309
29/05/2018 228.80p 228.80p 222.40p 223.40p 2635532
25/05/2018 223.20p 231.20p 223.20p 228.60p 404215
24/05/2018 230.00p 235.40p 224.60p 227.80p 1441176
23/05/2018 219.00p 229.80p 218.80p 228.80p 560231
22/05/2018 226.80p 226.80p 219.20p 219.40p 187969
21/05/2018 220.00p 223.00p 219.26p 220.80p 172760
18/05/2018 223.40p 224.40p 218.00p 220.00p 402619
17/05/2018 218.20p 222.60p 218.20p 221.60p 315637
16/05/2018 213.60p 219.34p 212.40p 216.60p 660373
15/05/2018 217.40p 219.40p 211.60p 212.00p 711940
14/05/2018 217.20p 222.37p 216.00p 216.00p 464181
11/05/2018 219.00p 223.69p 214.60p 217.00p 1049742
10/05/2018 224.60p 227.93p 217.20p 218.20p 526556
09/05/2018 223.00p 224.20p 218.00p 223.40p 378084
08/05/2018 222.40p 224.40p 219.20p 221.60p 416035
04/05/2018 228.00p 228.00p 215.20p 220.60p 863840
03/05/2018 218.60p 226.40p 216.40p 225.00p 823471
02/05/2018 227.00p 227.00p 221.80p 223.60p 650952
01/05/2018 232.20p 233.30p 224.13p 226.20p 778970
30/04/2018 236.20p 236.57p 222.07p 230.40p 1175510
27/04/2018 235.80p 242.00p 231.08p 235.00p 1403260
26/04/2018 235.00p 238.80p 231.00p 234.60p 812994
25/04/2018 229.00p 234.82p 228.20p 233.40p 447985
24/04/2018 232.00p 234.80p 225.06p 231.80p 979441
23/04/2018 253.40p 253.40p 239.80p 240.40p 557227
20/04/2018 248.40p 250.60p 245.60p 247.00p 575245
19/04/2018 241.00p 248.40p 238.39p 247.60p 702312
18/04/2018 242.40p 243.60p 238.18p 241.00p 685952
17/04/2018 246.60p 250.40p 241.20p 242.00p 1169260
16/04/2018 239.20p 245.80p 233.60p 245.80p 995361
13/04/2018 232.00p 244.00p 232.00p 239.00p 1620653
12/04/2018 219.80p 231.20p 217.26p 229.80p 1069909
11/04/2018 214.00p 225.60p 214.00p 222.00p 1468617
10/04/2018 200.00p 215.00p 196.39p 214.00p 4862722
09/04/2018 190.00p 194.90p 187.00p 190.00p 1311527
06/04/2018 196.00p 199.10p 191.30p 194.20p 1082925
05/04/2018 195.90p 199.51p 191.30p 198.30p 605571
04/04/2018 195.20p 195.66p 191.60p 193.00p 442151
03/04/2018 192.00p 194.10p 188.00p 193.10p 515636
29/03/2018 188.60p 193.20p 188.60p 189.10p 941987
28/03/2018 193.20p 193.20p 187.80p 192.00p 478269
27/03/2018 187.40p 193.28p 187.40p 190.70p 572278
26/03/2018 191.50p 192.90p 187.20p 191.60p 777541
23/03/2018 192.20p 193.70p 188.80p 192.00p 1165256
22/03/2018 200.00p 201.20p 191.60p 192.20p 606736
21/03/2018 205.80p 209.00p 197.92p 199.90p 669556
20/03/2018 207.40p 207.60p 202.00p 204.40p 1141474
19/03/2018 207.60p 209.72p 204.40p 205.60p 603663
16/03/2018 210.60p 210.60p 203.40p 209.40p 934305
15/03/2018 205.00p 210.02p 202.47p 205.60p 457382
14/03/2018 203.00p 211.00p 201.36p 208.40p 616395
13/03/2018 200.40p 208.00p 200.40p 204.20p 727086
12/03/2018 205.60p 207.40p 202.46p 205.40p 324610
09/03/2018 204.40p 204.40p 200.20p 204.00p 606246
08/03/2018 207.00p 208.70p 201.00p 202.60p 543035
07/03/2018 204.60p 207.00p 202.08p 206.00p 905071
06/03/2018 196.90p 201.80p 192.19p 199.90p 365486
05/03/2018 195.90p 196.30p 191.80p 195.00p 374207
02/03/2018 194.00p 194.00p 189.30p 192.60p 496488
01/03/2018 198.80p 198.80p 190.12p 192.60p 666298
28/02/2018 206.00p 206.00p 196.40p 197.50p 629560
27/02/2018 203.00p 206.00p 200.00p 205.80p 532525
26/02/2018 203.00p 205.00p 200.20p 203.40p 362337
23/02/2018 198.50p 201.61p 197.10p 201.40p 223510
22/02/2018 196.60p 199.00p 194.60p 198.50p 330882
21/02/2018 202.00p 202.36p 193.00p 196.40p 901477
20/02/2018 203.80p 205.35p 199.14p 201.00p 499654
19/02/2018 203.40p 204.21p 198.40p 200.00p 808801
16/02/2018 194.00p 204.40p 192.80p 200.80p 1388775
15/02/2018 191.90p 194.05p 187.90p 193.10p 1616423
14/02/2018 193.60p 193.60p 191.00p 192.60p 245312
13/02/2018 190.70p 194.50p 190.00p 191.90p 1218415
12/02/2018 200.40p 200.40p 188.50p 189.90p 731035
09/02/2018 190.90p 197.90p 189.50p 196.90p 1119671
08/02/2018 192.40p 197.80p 188.60p 190.40p 602417
07/02/2018 188.80p 190.20p 186.00p 190.20p 311014
06/02/2018 188.10p 192.50p 184.23p 185.90p 1072789
05/02/2018 190.70p 195.50p 186.70p 188.40p 914626
02/02/2018 194.10p 198.30p 191.20p 192.00p 762741
01/02/2018 192.00p 197.70p 190.90p 193.80p 782005
31/01/2018 192.60p 195.70p 190.50p 193.10p 666776
30/01/2018 195.00p 197.00p 192.24p 193.30p 730603
29/01/2018 199.10p 199.65p 195.30p 196.60p 1185840
26/01/2018 199.00p 201.80p 197.00p 198.90p 893792
25/01/2018 196.00p 198.78p 194.80p 198.00p 1733600
24/01/2018 201.60p 201.60p 196.80p 196.80p 704849
23/01/2018 199.30p 201.27p 197.80p 200.00p 1527369
22/01/2018 203.00p 204.80p 198.00p 200.00p 2646496
19/01/2018 212.40p 212.60p 200.40p 202.60p 3780346
18/01/2018 209.60p 211.00p 206.14p 210.40p 670711
17/01/2018 215.00p 216.40p 206.68p 208.60p 1085413
16/01/2018 215.40p 220.54p 213.66p 213.80p 1517006
15/01/2018 217.20p 227.60p 215.20p 215.40p 1426304
12/01/2018 226.00p 230.50p 213.52p 215.00p 4621052
11/01/2018 222.00p 250.00p 220.00p 225.80p 5548991
10/01/2018 292.40p 292.40p 281.60p 282.40p 1430672
09/01/2018 280.40p 285.68p 279.00p 285.00p 361593
08/01/2018 290.60p 290.60p 276.80p 282.40p 660115
05/01/2018 286.80p 288.80p 281.78p 283.20p 537389
04/01/2018 286.80p 294.80p 286.00p 286.60p 415058
03/01/2018 301.60p 302.40p 292.60p 295.00p 404868
02/01/2018 293.20p 301.60p 290.00p 294.20p 311521
29/12/2017 289.40p 295.10p 288.00p 295.10p 145931
28/12/2017 294.20p 295.00p 289.00p 289.40p 590838
27/12/2017 288.40p 291.10p 283.86p 291.10p 167754
22/12/2017 286.60p 291.81p 284.92p 287.70p 133620
21/12/2017 276.60p 288.20p 274.26p 287.40p 549867
20/12/2017 278.40p 283.00p 275.40p 280.60p 377918
19/12/2017 278.40p 284.03p 274.00p 275.00p 688835
18/12/2017 275.60p 280.30p 268.80p 275.90p 497461
15/12/2017 281.40p 281.40p 263.94p 271.10p 1204382
14/12/2017 280.30p 280.30p 271.70p 273.80p 346643
13/12/2017 274.20p 282.90p 274.20p 277.00p 1023189
12/12/2017 274.00p 276.20p 271.50p 276.20p 393902
11/12/2017 273.00p 280.30p 273.00p 274.00p 392003
08/12/2017 281.50p 282.50p 274.90p 280.50p 491764
07/12/2017 277.70p 282.80p 277.70p 279.00p 511184
06/12/2017 273.50p 283.00p 272.70p 278.70p 543261
05/12/2017 278.90p 280.40p 273.40p 274.50p 458086
04/12/2017 277.20p 281.39p 269.86p 276.80p 409799
01/12/2017 277.10p 277.10p 271.50p 273.40p 335872
30/11/2017 280.60p 280.60p 273.70p 274.20p 403556
29/11/2017 280.30p 283.90p 268.79p 279.10p 395635
28/11/2017 271.30p 274.80p 267.40p 274.80p 448910
27/11/2017 266.20p 272.00p 264.85p 268.00p 427050
24/11/2017 278.80p 278.80p 267.80p 271.40p 309530
23/11/2017 275.40p 275.40p 271.50p 272.00p 246603
22/11/2017 263.10p 274.99p 263.10p 273.00p 589428
21/11/2017 279.00p 279.00p 269.40p 270.60p 685666
20/11/2017 280.00p 281.36p 275.80p 276.90p 488219
17/11/2017 277.80p 282.68p 276.10p 276.10p 362448
16/11/2017 282.40p 282.90p 279.20p 280.20p 431900
15/11/2017 274.10p 303.61p 273.50p 281.20p 1322182
14/11/2017 275.90p 283.20p 275.70p 278.60p 859067
13/11/2017 280.60p 284.30p 274.84p 276.70p 717233

*Close Price adjusted for both dividends and splits