Carpetright (CPR) Share Price

Retail Sector

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

Date Open High Low Close* Volume
12/05/2011 609.27p 609.71p 588.17p 603.11p 46323
11/05/2011 598.72p 613.23p 584.65p 604.43p 74955
10/05/2011 606.19p 609.27p 586.41p 588.61p 48279
09/05/2011 602.24p 619.38p 576.30p 597.84p 60084
06/05/2011 602.68p 612.79p 590.81p 597.84p 61911
05/05/2011 586.85p 619.82p 586.85p 610.15p 81042
04/05/2011 608.39p 631.69p 592.56p 594.32p 83194
03/05/2011 607.95p 612.35p 598.28p 600.48p 66040
28/04/2011 611.03p 622.46p 607.51p 609.71p 111409
27/04/2011 589.93p 627.29p 586.85p 620.70p 111487
26/04/2011 597.40p 612.79p 577.15p 604.87p 38108
21/04/2011 600.92p 607.95p 600.04p 606.63p 48255
20/04/2011 576.74p 606.19p 576.74p 603.11p 79996
19/04/2011 572.78p 582.01p 572.78p 581.58p 32376
18/04/2011 585.53p 596.52p 577.18p 589.49p 22729
15/04/2011 595.20p 606.63p 595.20p 600.04p 47876
14/04/2011 574.54p 597.90p 573.22p 597.84p 77275
13/04/2011 561.79p 608.83p 558.56p 582.01p 98386
12/04/2011 558.28p 567.51p 553.88p 559.16p 156886
11/04/2011 569.71p 569.71p 550.80p 558.28p 119818
08/04/2011 570.59p 570.59p 550.73p 554.76p 58176
07/04/2011 536.30p 592.13p 536.28p 555.64p 369089
06/04/2011 595.64p 612.35p 589.49p 590.37p 27614
05/04/2011 580.26p 606.19p 571.46p 595.64p 113484
04/04/2011 580.70p 587.29p 573.22p 579.82p 73703
01/04/2011 610.59p 610.59p 571.46p 585.53p 145908
31/03/2011 615.42p 621.58p 589.93p 598.28p 80408
30/03/2011 647.95p 657.99p 622.46p 626.85p 74136
29/03/2011 637.84p 657.18p 637.84p 637.84p 15364
28/03/2011 657.62p 659.38p 636.52p 640.92p 57478
25/03/2011 650.15p 658.06p 649.71p 657.62p 10989
24/03/2011 631.69p 659.38p 630.81p 657.62p 61942
23/03/2011 627.73p 658.94p 622.02p 624.65p 45929
22/03/2011 644.44p 648.83p 633.89p 637.40p 38957
21/03/2011 637.84p 660.26p 626.85p 636.08p 31050
18/03/2011 651.91p 662.90p 641.36p 644.44p 87707
17/03/2011 649.71p 659.38p 640.04p 658.50p 65243
16/03/2011 626.41p 647.51p 617.18p 644.00p 67733
15/03/2011 629.93p 637.40p 609.71p 619.82p 189124
14/03/2011 636.52p 645.75p 636.52p 642.68p 336178
11/03/2011 647.95p 648.83p 623.78p 642.68p 47665
10/03/2011 663.34p 670.37p 635.64p 656.74p 97575
09/03/2011 658.94p 676.97p 651.47p 672.57p 168841
08/03/2011 656.74p 678.28p 649.27p 677.41p 37528
07/03/2011 643.12p 674.77p 641.36p 663.78p 48443
04/03/2011 650.59p 663.34p 638.28p 650.15p 43752
03/03/2011 633.89p 640.92p 617.62p 638.28p 28299
02/03/2011 621.58p 638.72p 609.71p 629.93p 39637
01/03/2011 635.64p 640.92p 626.85p 631.69p 36927
28/02/2011 624.22p 642.24p 624.22p 628.61p 45439
25/02/2011 619.82p 636.96p 619.82p 635.20p 19191
24/02/2011 619.82p 633.01p 613.17p 622.02p 47654
23/02/2011 606.63p 627.29p 606.63p 624.22p 279810
22/02/2011 606.19p 613.14p 602.24p 607.51p 22689
21/02/2011 614.98p 628.17p 610.81p 612.79p 18199
18/02/2011 615.42p 615.42p 602.24p 611.03p 68830
17/02/2011 603.11p 633.01p 596.08p 605.75p 77495
16/02/2011 614.54p 614.54p 606.63p 606.63p 32135
15/02/2011 611.03p 625.97p 603.11p 614.10p 33162
14/02/2011 604.43p 617.62p 604.43p 607.51p 40408
11/02/2011 611.91p 611.91p 598.28p 607.07p 60915
10/02/2011 600.04p 612.35p 590.37p 607.51p 51850
09/02/2011 599.16p 615.42p 599.16p 607.07p 138903
08/02/2011 610.15p 610.15p 595.64p 605.75p 83990
07/02/2011 597.84p 600.92p 588.61p 600.92p 84472
04/02/2011 603.99p 614.98p 584.21p 603.11p 28722
03/02/2011 613.66p 613.66p 597.84p 607.51p 38125
02/02/2011 606.63p 619.38p 585.53p 608.83p 59751
01/02/2011 589.05p 633.01p 584.65p 622.02p 831650
31/01/2011 620.70p 643.56p 619.91p 641.36p 71376
28/01/2011 669.49p 669.49p 641.36p 647.51p 77306
27/01/2011 670.81p 680.92p 670.37p 670.37p 70342
26/01/2011 685.76p 693.67p 668.61p 670.81p 102968
25/01/2011 692.35p 723.56p 674.77p 682.24p 50572
24/01/2011 686.20p 706.42p 686.20p 694.55p 115399
21/01/2011 707.30p 707.30p 687.08p 696.75p 114668
20/01/2011 720.92p 720.92p 698.95p 704.22p 97562
19/01/2011 724.44p 724.44p 706.86p 713.89p 615451
18/01/2011 707.74p 717.85p 705.00p 717.85p 314687
17/01/2011 720.92p 738.51p 720.92p 728.84p 25656
14/01/2011 735.87p 744.66p 732.79p 734.55p 40191
13/01/2011 710.81p 738.07p 705.27p 732.79p 27273
12/01/2011 701.14p 714.77p 701.14p 713.89p 26187
11/01/2011 702.46p 708.18p 690.15p 708.18p 22824
10/01/2011 694.55p 700.70p 694.55p 695.87p 27401
07/01/2011 703.34p 707.74p 698.95p 703.34p 18847
06/01/2011 696.75p 705.10p 696.75p 700.70p 38759
05/01/2011 703.34p 711.25p 688.39p 705.54p 143667
04/01/2011 676.97p 703.34p 676.97p 700.26p 78063
31/12/2010 703.78p 705.98p 702.46p 702.46p 33817
30/12/2010 690.15p 700.70p 690.15p 700.70p 25973
29/12/2010 683.12p 694.55p 674.33p 694.55p 40547
24/12/2010 673.01p 689.27p 668.17p 668.17p 8608
23/12/2010 703.34p 703.34p 677.41p 677.84p 108753
22/12/2010 698.95p 712.13p 697.19p 703.34p 28018
21/12/2010 692.79p 698.51p 690.15p 694.11p 7754
20/12/2010 701.14p 702.90p 690.59p 695.87p 35810
17/12/2010 693.67p 712.13p 690.59p 703.34p 103168
16/12/2010 688.83p 693.67p 684.44p 689.71p 31559
15/12/2010 668.17p 692.79p 668.17p 690.15p 93067
14/12/2010 672.57p 687.52p 665.10p 687.52p 164848
13/12/2010 698.51p 699.82p 672.57p 699.82p 250778
10/12/2010 679.16p 720.05p 672.57p 703.34p 133846
09/12/2010 663.78p 689.71p 651.47p 675.21p 98151
08/12/2010 677.41p 677.41p 654.55p 659.38p 27026
07/12/2010 640.92p 667.29p 634.77p 662.02p 87160
06/12/2010 637.40p 637.40p 631.69p 635.64p 40954
03/12/2010 641.80p 653.23p 633.89p 633.89p 28749
02/12/2010 640.04p 659.38p 633.15p 653.23p 159119
01/12/2010 611.03p 636.96p 602.24p 633.01p 106869
30/11/2010 614.54p 619.38p 600.92p 600.92p 60528
29/11/2010 619.82p 621.58p 614.10p 614.54p 40748
26/11/2010 619.38p 622.90p 612.35p 614.98p 12092
25/11/2010 615.42p 619.82p 615.42p 619.82p 25344
24/11/2010 612.79p 622.90p 612.79p 619.82p 24657
23/11/2010 624.22p 629.39p 610.59p 610.59p 78666
22/11/2010 634.33p 640.04p 627.73p 629.49p 123491
19/11/2010 624.22p 636.52p 624.22p 632.13p 31750
18/11/2010 615.42p 633.45p 615.42p 624.65p 39249
17/11/2010 610.15p 620.70p 610.15p 617.18p 29855
16/11/2010 630.37p 630.37p 617.18p 617.18p 42494
15/11/2010 641.80p 648.83p 629.49p 629.49p 47019
12/11/2010 639.60p 642.68p 624.22p 629.93p 24633
11/11/2010 629.05p 646.19p 628.61p 633.45p 43321
10/11/2010 643.12p 643.12p 627.29p 633.45p 84869
09/11/2010 651.47p 651.47p 627.29p 627.29p 31423
08/11/2010 629.05p 635.20p 624.22p 634.77p 63426
05/11/2010 633.01p 652.79p 626.41p 632.13p 75652
04/11/2010 640.92p 641.36p 632.57p 637.40p 55379
03/11/2010 637.40p 637.40p 627.29p 633.89p 88387
02/11/2010 637.84p 640.48p 633.01p 640.48p 60518
01/11/2010 631.25p 636.96p 622.69p 636.96p 50922
29/10/2010 606.19p 621.58p 597.84p 621.14p 47799
28/10/2010 595.20p 603.55p 587.73p 603.11p 44021
27/10/2010 619.82p 619.82p 589.05p 595.20p 351187
26/10/2010 653.23p 653.23p 639.60p 641.80p 152726
25/10/2010 644.44p 657.18p 634.33p 653.23p 102059
22/10/2010 654.99p 654.99p 637.84p 644.88p 11296
21/10/2010 654.55p 654.55p 628.61p 633.01p 44783
20/10/2010 666.42p 666.42p 641.80p 649.27p 35749
19/10/2010 658.50p 665.10p 654.28p 659.38p 115276
18/10/2010 685.32p 685.76p 665.17p 678.72p 7190
15/10/2010 685.76p 691.47p 666.77p 685.76p 34864
14/10/2010 675.21p 685.76p 675.21p 685.76p 47799
13/10/2010 662.02p 682.68p 662.02p 681.36p 255244
12/10/2010 669.49p 688.83p 665.10p 676.53p 72565
11/10/2010 665.54p 709.06p 665.54p 686.20p 101280
08/10/2010 673.89p 700.88p 669.49p 685.76p 13301
07/10/2010 694.55p 710.37p 689.71p 691.91p 19114
06/10/2010 701.14p 701.14p 686.64p 694.55p 24285
05/10/2010 670.37p 697.63p 670.37p 691.91p 32923
04/10/2010 700.70p 700.70p 680.48p 685.76p 30182
01/10/2010 693.23p 698.73p 687.52p 693.23p 21663
30/09/2010 677.84p 694.55p 677.84p 687.52p 28221
29/09/2010 691.91p 696.06p 684.00p 694.55p 25233
28/09/2010 677.84p 685.32p 674.42p 682.68p 32070
27/09/2010 691.47p 694.11p 682.24p 684.00p 101078
24/09/2010 662.90p 689.27p 661.14p 685.76p 103284
23/09/2010 694.55p 698.07p 673.89p 684.44p 93211
22/09/2010 703.34p 703.34p 676.53p 680.48p 46871
21/09/2010 685.76p 694.11p 683.12p 688.83p 64226
20/09/2010 647.95p 705.54p 640.48p 688.83p 143419
17/09/2010 665.10p 672.57p 647.95p 647.95p 126332
16/09/2010 650.59p 668.61p 650.59p 658.94p 22183
15/09/2010 654.99p 673.45p 647.51p 650.59p 26744
14/09/2010 664.22p 664.22p 640.92p 646.63p 19681
13/09/2010 645.32p 650.15p 640.04p 650.15p 65886
10/09/2010 637.40p 647.07p 637.40p 645.32p 30552
09/09/2010 654.55p 655.83p 636.76p 645.75p 128010
08/09/2010 639.16p 640.04p 625.53p 640.04p 14597
07/09/2010 649.71p 649.71p 632.57p 639.16p 30393
06/09/2010 640.92p 647.07p 635.22p 643.56p 26097
03/09/2010 665.54p 665.54p 640.04p 645.32p 32671
02/09/2010 655.43p 655.43p 636.52p 648.39p 45696
01/09/2010 644.88p 644.88p 633.01p 643.12p 57570
31/08/2010 615.86p 636.96p 615.86p 636.96p 39522
27/08/2010 628.61p 648.83p 612.79p 629.49p 42366
26/08/2010 615.42p 625.97p 615.42p 618.94p 35238
25/08/2010 646.19p 648.39p 614.54p 619.38p 40398
24/08/2010 636.08p 656.74p 628.17p 634.33p 287658
23/08/2010 633.89p 640.48p 622.46p 635.64p 45867
20/08/2010 628.61p 632.13p 615.42p 622.46p 31004
19/08/2010 658.50p 658.50p 614.98p 625.97p 40416
18/08/2010 653.23p 653.67p 641.36p 641.80p 9046
17/08/2010 625.09p 656.74p 625.09p 644.00p 33467
16/08/2010 640.92p 640.92p 631.25p 634.33p 17101
13/08/2010 642.68p 643.12p 627.29p 630.81p 20046
12/08/2010 628.61p 646.19p 626.85p 634.33p 32661
11/08/2010 662.46p 667.73p 622.46p 625.97p 77923
10/08/2010 660.26p 684.00p 647.07p 665.54p 60626
09/08/2010 667.73p 672.57p 651.03p 655.43p 30855
06/08/2010 668.17p 668.17p 646.63p 656.31p 37549
05/08/2010 636.08p 646.19p 629.49p 640.04p 83505
04/08/2010 653.67p 662.90p 634.33p 650.59p 95757
03/08/2010 654.55p 678.72p 654.55p 673.45p 130820
02/08/2010 658.94p 659.38p 641.80p 654.55p 85019
30/07/2010 668.61p 671.25p 650.59p 650.59p 44765
29/07/2010 692.35p 704.22p 669.05p 669.93p 170933
28/07/2010 651.91p 692.35p 648.83p 687.52p 106835
27/07/2010 659.82p 666.42p 651.47p 656.74p 88198

*Close Price adjusted for both dividends and splits