Carpetright (CPR) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Carpetright

Date Open High Low Close* Volume
07/12/2012 614.98p 615.42p 602.68p 611.03p 7012
06/12/2012 615.42p 615.42p 599.60p 614.98p 11959
05/12/2012 615.42p 615.42p 599.60p 609.27p 9523
04/12/2012 609.71p 613.66p 602.24p 606.63p 5965
03/12/2012 615.42p 619.16p 597.84p 599.16p 36493
30/11/2012 613.23p 619.82p 611.03p 615.42p 57298
29/11/2012 603.11p 619.82p 602.24p 609.71p 51907
28/11/2012 596.96p 601.36p 594.78p 600.92p 22787
27/11/2012 587.29p 603.11p 586.41p 596.52p 3533
26/11/2012 597.84p 597.84p 580.70p 580.70p 10144
23/11/2012 602.24p 602.24p 580.70p 581.14p 2873
22/11/2012 587.29p 603.99p 587.29p 593.44p 11567
21/11/2012 603.99p 603.99p 580.70p 581.58p 8437
20/11/2012 603.99p 603.99p 592.56p 593.00p 4262
19/11/2012 589.93p 600.48p 585.09p 590.37p 9975
16/11/2012 603.99p 603.99p 585.53p 585.53p 5724
15/11/2012 588.17p 603.11p 585.09p 603.11p 5752
14/11/2012 592.56p 606.19p 592.56p 593.00p 11642
13/11/2012 589.05p 597.84p 585.09p 596.96p 18217
12/11/2012 589.05p 593.88p 585.53p 589.93p 13662
09/11/2012 593.44p 606.63p 590.72p 591.25p 22000
08/11/2012 596.08p 596.08p 580.26p 590.81p 20507
07/11/2012 602.24p 602.24p 590.81p 591.69p 32625
06/11/2012 603.55p 608.83p 595.20p 595.20p 41490
05/11/2012 604.43p 615.42p 601.45p 605.75p 2353
02/11/2012 629.49p 629.49p 603.99p 616.74p 9046
01/11/2012 599.60p 615.86p 599.60p 614.10p 18283
31/10/2012 609.27p 610.59p 599.86p 606.63p 9061
30/10/2012 598.28p 610.15p 597.84p 610.15p 3806
29/10/2012 589.49p 610.15p 589.49p 604.87p 7220
26/10/2012 604.43p 604.43p 589.05p 604.43p 8666
25/10/2012 589.93p 605.31p 589.49p 603.55p 10868
24/10/2012 606.63p 606.63p 588.17p 596.96p 18458
23/10/2012 609.27p 610.15p 593.18p 610.15p 11498
22/10/2012 593.88p 611.03p 582.01p 606.63p 10877
19/10/2012 597.84p 615.42p 597.84p 606.63p 23562
18/10/2012 600.48p 611.03p 600.48p 606.19p 13738
17/10/2012 593.44p 607.66p 590.81p 604.43p 24518
16/10/2012 614.98p 614.98p 598.28p 609.27p 581077
15/10/2012 597.84p 615.42p 596.08p 614.98p 61643
12/10/2012 594.76p 611.03p 591.98p 606.19p 46462
11/10/2012 592.56p 597.84p 585.09p 593.44p 13290
10/10/2012 575.86p 592.62p 567.07p 592.56p 35084
09/10/2012 571.46p 582.51p 565.31p 582.45p 15297
08/10/2012 566.63p 581.19p 566.19p 579.38p 38364
05/10/2012 566.63p 602.68p 552.07p 575.42p 35300
04/10/2012 568.83p 573.22p 553.88p 571.46p 13305
03/10/2012 569.71p 588.17p 565.75p 565.75p 13377
02/10/2012 574.54p 577.62p 563.11p 574.54p 4475
01/10/2012 574.98p 577.62p 571.90p 572.34p 19728
28/09/2012 571.46p 580.26p 570.15p 577.62p 7760
27/09/2012 567.95p 575.86p 564.57p 571.02p 2416
26/09/2012 573.22p 573.22p 555.64p 567.07p 38554
25/09/2012 581.14p 589.05p 572.34p 572.78p 14905
24/09/2012 589.05p 589.05p 571.46p 576.30p 9496
21/09/2012 584.65p 593.88p 572.34p 573.22p 73134
20/09/2012 580.26p 586.03p 566.63p 585.97p 5993
19/09/2012 593.44p 593.44p 566.47p 580.26p 37350
18/09/2012 589.05p 590.87p 578.06p 590.81p 16397
17/09/2012 574.54p 589.05p 566.63p 579.38p 16132
14/09/2012 580.26p 586.85p 558.28p 574.54p 51830
13/09/2012 572.34p 585.53p 565.77p 567.07p 29876
12/09/2012 580.26p 580.26p 573.22p 577.62p 34528
11/09/2012 580.70p 589.05p 577.62p 580.70p 11158
10/09/2012 593.44p 597.40p 580.70p 589.05p 7893
07/09/2012 580.26p 593.88p 580.26p 593.44p 21503
06/09/2012 575.86p 595.20p 574.10p 590.81p 10894
05/09/2012 588.17p 589.05p 571.46p 577.62p 12670
04/09/2012 588.61p 593.44p 580.26p 588.61p 8000
03/09/2012 589.05p 602.24p 580.26p 586.85p 9827
31/08/2012 567.95p 590.81p 567.07p 590.81p 35613
30/08/2012 580.26p 592.56p 573.05p 585.53p 37572
29/08/2012 553.88p 602.24p 553.88p 589.05p 29658
28/08/2012 551.24p 571.46p 549.92p 562.67p 66464
24/08/2012 545.09p 562.67p 545.09p 549.92p 12723
23/08/2012 551.24p 562.67p 531.46p 553.00p 15851
22/08/2012 541.57p 545.97p 539.37p 545.53p 22308
21/08/2012 545.09p 562.67p 545.09p 549.49p 35992
20/08/2012 540.69p 558.28p 534.21p 546.85p 22788
17/08/2012 545.09p 545.09p 533.22p 540.69p 16304
16/08/2012 538.06p 545.09p 532.96p 540.69p 7435
15/08/2012 537.62p 540.25p 534.54p 538.06p 4497
14/08/2012 543.33p 549.49p 527.51p 543.33p 15094
13/08/2012 543.33p 543.33p 521.79p 531.02p 13554
10/08/2012 534.54p 553.88p 525.75p 538.93p 14621
09/08/2012 520.47p 535.86p 520.47p 533.22p 11898
08/08/2012 534.54p 540.25p 524.43p 530.58p 12429
07/08/2012 539.81p 545.09p 527.51p 534.54p 13845
06/08/2012 531.90p 541.13p 530.58p 535.86p 22030
03/08/2012 520.47p 531.90p 516.96p 531.90p 15575
02/08/2012 519.15p 531.90p 515.20p 518.71p 7098
01/08/2012 516.52p 527.51p 516.52p 516.52p 12431
31/07/2012 528.38p 536.30p 514.32p 514.32p 22832
30/07/2012 547.73p 547.73p 530.14p 531.46p 16534
27/07/2012 538.50p 538.50p 532.78p 536.30p 32926
26/07/2012 528.38p 535.42p 523.11p 533.66p 19588
25/07/2012 533.66p 538.50p 531.90p 531.90p 9255
24/07/2012 549.49p 549.49p 531.02p 538.50p 26841
23/07/2012 539.81p 545.09p 536.74p 540.69p 41424
20/07/2012 559.60p 570.59p 536.30p 548.61p 27698
19/07/2012 557.40p 570.59p 545.53p 555.20p 17129
18/07/2012 552.12p 558.28p 547.73p 549.49p 1600
17/07/2012 561.79p 561.79p 544.65p 547.29p 16144
16/07/2012 571.02p 571.02p 549.49p 557.40p 17395
13/07/2012 558.28p 560.04p 553.88p 558.28p 49194
12/07/2012 563.55p 567.95p 556.08p 559.16p 31901
11/07/2012 568.39p 571.46p 564.87p 570.59p 31995
10/07/2012 581.14p 593.44p 573.93p 580.26p 26394
09/07/2012 582.89p 596.52p 562.67p 576.74p 31144
06/07/2012 583.33p 588.17p 562.23p 579.38p 35352
05/07/2012 580.70p 596.08p 575.86p 579.38p 25011
04/07/2012 596.96p 596.96p 585.09p 588.17p 12409
03/07/2012 596.96p 604.87p 593.00p 596.08p 50294
02/07/2012 611.03p 615.42p 571.46p 593.44p 29831
29/06/2012 604.43p 611.03p 584.57p 594.32p 32906
28/06/2012 595.20p 597.40p 588.61p 592.13p 34414
27/06/2012 614.98p 614.98p 589.05p 589.05p 38998
26/06/2012 596.08p 614.98p 584.87p 603.11p 37228
25/06/2012 585.09p 592.13p 571.46p 574.54p 38923
22/06/2012 593.44p 604.43p 587.29p 588.17p 27762
21/06/2012 615.42p 615.42p 597.84p 605.31p 30782
20/06/2012 616.30p 628.17p 596.96p 615.42p 892048
19/06/2012 606.63p 662.02p 596.08p 640.48p 70779
18/06/2012 611.91p 615.42p 598.28p 598.28p 35108
15/06/2012 597.84p 611.47p 581.58p 599.16p 98384
14/06/2012 615.42p 615.42p 597.84p 604.87p 10112
13/06/2012 601.80p 615.42p 584.65p 608.39p 36956
12/06/2012 614.54p 614.54p 593.44p 597.84p 15201
11/06/2012 602.24p 608.83p 598.72p 608.83p 16586
08/06/2012 600.92p 605.31p 599.52p 602.24p 36717
07/06/2012 560.47p 603.99p 560.47p 599.60p 50790
06/06/2012 573.22p 585.53p 553.44p 582.45p 75653
01/06/2012 563.99p 569.71p 556.96p 566.19p 16304
31/05/2012 578.06p 578.06p 549.92p 563.11p 221820
30/05/2012 561.79p 578.06p 558.72p 566.63p 47877
29/05/2012 547.73p 561.85p 542.89p 561.79p 41650
28/05/2012 555.20p 555.20p 536.30p 546.85p 9038
25/05/2012 549.49p 556.08p 536.30p 536.30p 36524
24/05/2012 536.30p 545.09p 529.26p 543.77p 14238
23/05/2012 531.02p 549.49p 531.02p 533.22p 30428
22/05/2012 543.33p 549.49p 529.70p 536.30p 66190
21/05/2012 540.25p 549.05p 532.34p 538.50p 20057
18/05/2012 535.86p 549.49p 531.90p 542.89p 27211
17/05/2012 536.30p 549.05p 530.14p 534.54p 52369
16/05/2012 542.01p 551.68p 531.46p 536.74p 54941
15/05/2012 531.90p 553.88p 531.90p 547.29p 26846
14/05/2012 544.21p 553.00p 531.90p 540.69p 49337
11/05/2012 538.50p 552.56p 538.50p 549.92p 55114
10/05/2012 527.51p 553.00p 527.51p 543.33p 56636
09/05/2012 535.42p 535.42p 527.51p 530.58p 24758
08/05/2012 527.51p 543.77p 527.51p 528.38p 51696
04/05/2012 527.51p 533.66p 527.51p 529.26p 39358
03/05/2012 531.90p 531.90p 527.51p 529.70p 49372
02/05/2012 527.51p 537.62p 527.51p 533.66p 82134
01/05/2012 527.51p 544.21p 526.19p 527.51p 75611
30/04/2012 534.54p 534.54p 522.47p 527.51p 83707
27/04/2012 528.38p 538.50p 518.71p 531.02p 30442
26/04/2012 531.02p 531.02p 514.32p 527.51p 29936
25/04/2012 525.75p 531.90p 516.81p 527.51p 52737
24/04/2012 505.53p 525.75p 497.61p 525.75p 147123
23/04/2012 527.51p 533.66p 520.47p 533.66p 58944
20/04/2012 509.48p 540.69p 505.09p 531.90p 43592
19/04/2012 538.93p 541.57p 510.80p 528.38p 47878
18/04/2012 536.74p 544.65p 531.46p 537.18p 28750
17/04/2012 531.46p 548.17p 531.46p 535.42p 38173
16/04/2012 534.54p 552.12p 531.02p 538.93p 57686
13/04/2012 547.29p 553.88p 534.98p 548.61p 19435
12/04/2012 553.88p 571.02p 539.81p 543.33p 83308
11/04/2012 545.53p 555.64p 538.50p 545.09p 35071
10/04/2012 558.28p 558.28p 542.01p 543.77p 43393
05/04/2012 575.86p 575.86p 562.58p 569.27p 31569
04/04/2012 593.44p 593.44p 559.60p 569.71p 349431
03/04/2012 611.03p 615.42p 594.32p 599.16p 44274
02/04/2012 606.19p 614.10p 580.26p 613.66p 74121
30/03/2012 615.42p 615.42p 593.88p 602.68p 72444
29/03/2012 612.79p 615.48p 596.08p 615.42p 54650
28/03/2012 609.27p 618.06p 605.75p 615.42p 80992
27/03/2012 615.42p 615.42p 600.48p 609.71p 29441
26/03/2012 589.05p 614.54p 578.94p 613.23p 45490
23/03/2012 593.44p 593.44p 576.74p 583.33p 55711
22/03/2012 583.77p 595.20p 570.93p 592.56p 46577
21/03/2012 582.89p 587.29p 578.50p 585.09p 23918
20/03/2012 601.36p 604.43p 579.38p 584.65p 64138
19/03/2012 601.36p 609.71p 589.55p 604.87p 35521
16/03/2012 595.64p 610.59p 574.69p 603.99p 120632
15/03/2012 567.95p 597.40p 552.12p 597.40p 74180
14/03/2012 571.02p 579.82p 557.93p 572.34p 41755
13/03/2012 534.10p 571.02p 534.10p 571.02p 52406
12/03/2012 536.30p 556.96p 529.26p 532.34p 16136
09/03/2012 527.95p 560.04p 514.32p 545.53p 163074
08/03/2012 536.74p 545.09p 527.95p 528.38p 67633
07/03/2012 531.02p 539.81p 521.35p 538.06p 142911
06/03/2012 553.88p 558.72p 518.71p 527.51p 75214
05/03/2012 561.79p 568.39p 551.24p 557.40p 48989
02/03/2012 575.42p 588.17p 561.79p 573.22p 40977
01/03/2012 588.61p 588.61p 579.38p 579.38p 26086
29/02/2012 585.09p 591.25p 580.26p 583.77p 75010
28/02/2012 614.98p 614.98p 584.21p 591.69p 59690
27/02/2012 580.26p 630.37p 580.26p 598.28p 56553
24/02/2012 576.30p 595.20p 573.22p 591.69p 51030

*Close Price adjusted for both dividends and splits