Carpetright (CPR) Share Price

Retail Sector

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

Date Open High Low Close* Volume
23/02/2012 564.43p 592.13p 564.43p 579.82p 33899
22/02/2012 562.67p 564.43p 551.68p 562.23p 31624
21/02/2012 570.59p 580.26p 560.04p 560.04p 42639
20/02/2012 549.49p 594.76p 549.49p 570.59p 66449
17/02/2012 540.69p 563.99p 540.69p 563.99p 48617
16/02/2012 534.54p 541.57p 529.26p 538.93p 36210
15/02/2012 538.06p 538.50p 516.08p 538.06p 74168
14/02/2012 512.56p 541.57p 512.56p 531.02p 82159
13/02/2012 486.62p 508.16p 483.11p 508.16p 64535
10/02/2012 495.86p 497.17p 481.35p 487.94p 76288
09/02/2012 510.36p 518.27p 498.40p 498.49p 23041
08/02/2012 525.75p 527.51p 504.21p 507.72p 38327
07/02/2012 527.07p 527.51p 508.60p 527.51p 142895
06/02/2012 513.88p 529.26p 505.53p 529.26p 28716
03/02/2012 533.66p 534.63p 505.53p 513.00p 88964
02/02/2012 523.99p 538.06p 519.59p 536.30p 58948
01/02/2012 470.80p 536.30p 467.72p 529.70p 104252
31/01/2012 492.34p 522.23p 481.83p 483.55p 200106
30/01/2012 531.90p 547.73p 511.82p 542.89p 185868
27/01/2012 523.99p 542.45p 521.79p 536.30p 24907
26/01/2012 558.28p 563.55p 529.70p 533.66p 54359
25/01/2012 555.64p 562.67p 549.05p 552.12p 30936
24/01/2012 529.70p 564.87p 525.98p 553.88p 146550
23/01/2012 487.94p 536.30p 487.94p 533.66p 73893
20/01/2012 479.15p 492.78p 465.96p 492.78p 29895
19/01/2012 460.69p 501.13p 458.53p 481.79p 68761
18/01/2012 473.88p 491.90p 460.25p 468.16p 30226
17/01/2012 465.52p 480.03p 464.64p 476.95p 23827
16/01/2012 474.32p 474.32p 453.65p 465.52p 21840
13/01/2012 455.41p 473.88p 455.41p 469.92p 42781
12/01/2012 451.46p 475.19p 443.98p 475.19p 29112
11/01/2012 452.78p 465.08p 451.02p 464.21p 27729
10/01/2012 470.36p 484.86p 470.36p 472.56p 44568
09/01/2012 448.38p 477.39p 447.50p 477.39p 70928
06/01/2012 426.93p 456.29p 426.93p 451.02p 80636
05/01/2012 433.87p 433.87p 422.00p 433.52p 29456
04/01/2012 430.36p 447.94p 422.36p 435.10p 34164
03/01/2012 424.64p 435.19p 406.18p 432.47p 54576
30/12/2011 409.70p 423.67p 407.90p 422.00p 14102
29/12/2011 430.80p 430.88p 417.61p 425.17p 86870
28/12/2011 434.66p 446.18p 416.73p 441.35p 44495
23/12/2011 445.74p 446.24p 422.00p 430.80p 12829
22/12/2011 408.82p 481.79p 404.42p 446.62p 178621
21/12/2011 412.33p 413.21p 382.44p 405.56p 57904
20/12/2011 450.14p 450.14p 403.01p 403.63p 152970
19/12/2011 453.65p 453.65p 417.52p 445.30p 51819
16/12/2011 425.17p 456.82p 408.82p 454.09p 155775
15/12/2011 384.55p 420.38p 376.38p 419.81p 59295
14/12/2011 364.86p 391.23p 364.86p 384.55p 111905
13/12/2011 357.74p 393.87p 348.68p 375.41p 231768
12/12/2011 365.39p 366.79p 346.40p 347.63p 85682
09/12/2011 383.41p 395.54p 364.95p 367.94p 51031
08/12/2011 405.30p 405.39p 388.68p 390.35p 36813
07/12/2011 416.73p 421.83p 400.90p 406.18p 13475
06/12/2011 395.63p 419.28p 388.68p 412.60p 94955
05/12/2011 384.20p 409.87p 376.29p 409.87p 95282
02/12/2011 351.14p 385.96p 351.14p 385.61p 93378
01/12/2011 345.96p 357.56p 342.97p 342.97p 53837
30/11/2011 336.28p 356.07p 335.85p 343.49p 119932
29/11/2011 341.12p 343.05p 329.25p 339.45p 168333
28/11/2011 337.60p 342.88p 329.69p 329.69p 18277
25/11/2011 347.27p 347.27p 334.09p 334.97p 212467
24/11/2011 334.97p 347.27p 334.17p 343.41p 22194
23/11/2011 344.37p 353.78p 339.80p 339.80p 124493
22/11/2011 372.24p 372.24p 348.07p 348.07p 45851
21/11/2011 373.39p 373.39p 363.10p 366.62p 40547
18/11/2011 389.04p 390.27p 371.45p 375.06p 72789
17/11/2011 386.66p 400.03p 382.88p 392.99p 152378
16/11/2011 383.67p 385.12p 378.57p 385.08p 12637
15/11/2011 383.67p 387.54p 379.80p 386.84p 100184
14/11/2011 393.87p 395.10p 386.93p 392.99p 8931
11/11/2011 401.70p 401.70p 386.93p 395.63p 25485
10/11/2011 396.95p 421.57p 396.95p 399.32p 41788
09/11/2011 400.03p 402.75p 392.99p 402.75p 75295
08/11/2011 400.03p 400.03p 393.87p 399.94p 30815
07/11/2011 395.37p 407.09p 391.23p 397.74p 41274
04/11/2011 386.93p 408.47p 386.93p 408.47p 35617
03/11/2011 381.56p 402.22p 381.56p 402.22p 45631
02/11/2011 390.79p 395.19p 380.33p 388.07p 53037
01/11/2011 403.54p 403.54p 373.65p 389.04p 106780
31/10/2011 421.21p 424.64p 404.51p 404.95p 53088
28/10/2011 425.43p 425.43p 408.82p 425.17p 520361
27/10/2011 447.94p 447.94p 423.24p 423.24p 60996
26/10/2011 422.00p 447.94p 422.00p 432.29p 72739
25/10/2011 400.99p 453.65p 391.41p 430.80p 213501
24/10/2011 428.33p 428.33p 411.19p 426.40p 87118
21/10/2011 432.29p 433.87p 424.39p 428.07p 35491
20/10/2011 419.37p 433.79p 417.70p 430.88p 26309
19/10/2011 433.79p 433.87p 422.00p 424.64p 28637
18/10/2011 435.37p 439.32p 427.60p 428.16p 11001
17/10/2011 456.29p 456.73p 434.27p 435.37p 27580
14/10/2011 439.59p 460.69p 439.59p 452.78p 20086
13/10/2011 457.17p 457.17p 446.62p 448.38p 41000
12/10/2011 436.60p 465.96p 436.60p 454.53p 69400
11/10/2011 435.19p 446.18p 426.84p 443.10p 80776
10/10/2011 422.00p 446.18p 422.00p 440.91p 42219
07/10/2011 432.64p 435.81p 421.65p 428.69p 47558
06/10/2011 404.42p 435.98p 404.42p 429.83p 59920
05/10/2011 440.91p 440.91p 408.90p 415.41p 82907
04/10/2011 417.70p 447.50p 417.70p 435.19p 134295
03/10/2011 434.31p 435.19p 422.09p 434.66p 81959
30/09/2011 435.19p 435.19p 422.09p 434.58p 38103
29/09/2011 427.10p 435.19p 422.00p 435.19p 13388
28/09/2011 443.98p 443.98p 423.81p 432.12p 42191
27/09/2011 431.06p 443.98p 418.49p 434.23p 37487
26/09/2011 426.93p 442.67p 417.26p 432.55p 93680
23/09/2011 422.00p 436.95p 419.72p 420.16p 48068
22/09/2011 424.99p 431.02p 407.32p 422.00p 21314
21/09/2011 438.18p 438.18p 417.61p 425.52p 46865
20/09/2011 437.21p 461.13p 422.27p 427.37p 62465
19/09/2011 445.74p 450.58p 437.48p 441.35p 34585
16/09/2011 460.25p 465.52p 452.34p 462.45p 63447
15/09/2011 447.94p 476.51p 447.94p 455.85p 42211
14/09/2011 443.98p 465.08p 433.35p 452.78p 66937
13/09/2011 440.91p 444.42p 423.85p 444.42p 63205
12/09/2011 440.91p 440.91p 423.85p 434.66p 8088
09/09/2011 443.54p 457.61p 440.03p 453.65p 38660
08/09/2011 454.97p 465.93p 447.94p 454.53p 35252
07/09/2011 469.04p 469.48p 452.78p 454.97p 75582
06/09/2011 468.60p 468.60p 452.78p 456.29p 23901
05/09/2011 449.70p 468.16p 449.70p 467.72p 25925
02/09/2011 460.25p 473.00p 455.41p 473.00p 66996
01/09/2011 473.44p 483.11p 465.52p 472.56p 37102
31/08/2011 452.78p 470.80p 435.28p 470.80p 259957
30/08/2011 451.90p 468.16p 433.79p 446.18p 67472
26/08/2011 457.17p 457.17p 443.98p 447.50p 11924
25/08/2011 455.41p 463.33p 442.23p 451.02p 137313
24/08/2011 456.73p 469.48p 452.78p 456.29p 63143
23/08/2011 453.22p 461.57p 451.46p 451.46p 32017
22/08/2011 448.38p 465.52p 445.30p 455.41p 66884
19/08/2011 473.00p 473.00p 450.14p 455.41p 112557
18/08/2011 501.57p 505.97p 465.96p 467.28p 101117
17/08/2011 516.52p 517.83p 502.01p 505.97p 140585
16/08/2011 502.89p 513.44p 502.45p 509.48p 41480
15/08/2011 509.48p 516.08p 505.53p 512.12p 143173
12/08/2011 513.88p 532.34p 512.56p 512.56p 130207
11/08/2011 508.60p 518.71p 493.66p 516.52p 91918
10/08/2011 510.36p 546.41p 494.10p 495.86p 60689
09/08/2011 502.45p 517.83p 488.38p 513.88p 81593
08/08/2011 513.44p 538.71p 507.72p 508.60p 248237
05/08/2011 519.15p 539.37p 501.13p 526.63p 309722
04/08/2011 513.88p 540.69p 500.25p 521.35p 277152
03/08/2011 502.89p 511.24p 496.73p 507.28p 91681
02/08/2011 509.92p 514.76p 500.25p 500.25p 127998
01/08/2011 518.71p 518.92p 514.32p 514.32p 50520
29/07/2011 508.60p 518.77p 508.60p 518.71p 47339
28/07/2011 514.32p 514.32p 502.45p 514.32p 139744
27/07/2011 509.04p 517.83p 507.72p 509.04p 81487
26/07/2011 509.92p 513.44p 504.65p 510.80p 83488
25/07/2011 501.13p 514.32p 501.13p 513.44p 54577
22/07/2011 514.32p 518.71p 511.68p 512.12p 41975
21/07/2011 509.92p 516.96p 503.99p 511.68p 103217
20/07/2011 519.59p 522.23p 512.12p 516.08p 46753
19/07/2011 507.28p 522.23p 498.69p 521.35p 182772
18/07/2011 510.36p 524.72p 502.45p 515.20p 52157
15/07/2011 501.13p 527.07p 492.78p 518.71p 189192
14/07/2011 514.76p 526.19p 503.77p 510.36p 107924
13/07/2011 540.69p 541.13p 523.99p 525.31p 81540
12/07/2011 536.30p 548.61p 532.34p 537.18p 146814
11/07/2011 554.32p 582.89p 537.18p 539.81p 47198
08/07/2011 572.78p 587.73p 545.97p 553.00p 90194
07/07/2011 580.26p 581.58p 567.07p 575.86p 26701
06/07/2011 562.67p 577.62p 558.28p 567.95p 58267
05/07/2011 541.57p 560.91p 537.62p 556.08p 86538
04/07/2011 562.67p 564.87p 541.13p 549.05p 65656
01/07/2011 576.30p 589.49p 557.40p 560.04p 89795
30/06/2011 574.98p 577.62p 565.31p 572.34p 99321
29/06/2011 600.48p 600.48p 572.78p 575.86p 64606
28/06/2011 571.46p 600.04p 567.07p 586.85p 159347
27/06/2011 617.62p 618.08p 603.55p 606.63p 39779
24/06/2011 606.19p 626.85p 597.84p 609.27p 155737
23/06/2011 625.53p 625.53p 589.49p 589.49p 113651
22/06/2011 606.63p 623.34p 606.63p 612.35p 66678
21/06/2011 606.63p 615.42p 606.63p 606.63p 64548
20/06/2011 617.62p 617.62p 601.80p 608.83p 39204
17/06/2011 608.83p 622.02p 599.16p 610.15p 184195
16/06/2011 627.73p 628.61p 612.79p 615.42p 125251
15/06/2011 645.75p 650.59p 622.02p 636.52p 66322
14/06/2011 650.59p 652.35p 638.28p 644.44p 66972
13/06/2011 650.15p 650.15p 639.16p 642.68p 14063
10/06/2011 643.12p 643.12p 629.05p 632.57p 30202
09/06/2011 635.20p 641.36p 628.61p 636.96p 30814
08/06/2011 646.19p 652.35p 634.33p 638.72p 82063
07/06/2011 636.52p 654.55p 633.89p 649.71p 32645
06/06/2011 645.32p 645.32p 620.70p 643.56p 79036
03/06/2011 644.00p 653.23p 636.52p 651.47p 38682
02/06/2011 596.96p 641.36p 596.96p 640.92p 69818
01/06/2011 639.16p 639.16p 612.79p 618.06p 41467
31/05/2011 618.50p 638.28p 615.86p 635.20p 25343
27/05/2011 624.22p 635.64p 616.74p 624.22p 47403
26/05/2011 645.75p 645.75p 615.42p 618.06p 53642
25/05/2011 618.50p 622.02p 612.79p 615.42p 55759
24/05/2011 611.03p 617.62p 611.03p 617.62p 26910
23/05/2011 611.03p 612.35p 607.85p 611.47p 64476
20/05/2011 614.98p 621.14p 610.15p 618.50p 570077
19/05/2011 603.99p 615.86p 603.99p 613.66p 117346
18/05/2011 599.60p 614.25p 589.93p 600.04p 110407
17/05/2011 610.15p 621.14p 594.76p 604.43p 92584
16/05/2011 593.44p 610.59p 580.70p 606.63p 53940
13/05/2011 611.03p 611.03p 593.44p 598.28p 33146

*Close Price adjusted for both dividends and splits