Carpetright (CPR) Share Price

Retail Sector

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

Date Open High Low Close* Volume
26/07/2010 658.94p 665.54p 627.29p 648.83p 165406
23/07/2010 649.27p 666.78p 644.44p 648.83p 153421
22/07/2010 604.87p 653.23p 604.87p 650.59p 88227
21/07/2010 596.96p 617.18p 596.96p 615.42p 138401
20/07/2010 607.07p 607.07p 596.96p 602.24p 72524
19/07/2010 603.55p 614.98p 592.56p 600.04p 30626
16/07/2010 608.39p 617.18p 607.95p 611.47p 62861
15/07/2010 617.18p 625.09p 600.04p 607.95p 33553
14/07/2010 616.30p 625.09p 616.30p 622.46p 108440
13/07/2010 603.55p 618.94p 603.55p 615.86p 198038
12/07/2010 629.05p 629.05p 603.11p 606.19p 198684
09/07/2010 633.89p 634.77p 621.58p 622.46p 34607
08/07/2010 628.61p 640.04p 624.65p 635.64p 160159
07/07/2010 611.47p 618.94p 609.71p 616.74p 84248
06/07/2010 607.07p 625.53p 600.04p 620.70p 33973
05/07/2010 593.44p 602.68p 564.43p 600.04p 112868
02/07/2010 567.07p 603.11p 567.07p 591.25p 158269
01/07/2010 554.76p 570.59p 544.65p 567.07p 126700
30/06/2010 561.79p 581.14p 559.16p 562.67p 197404
29/06/2010 609.71p 609.71p 549.92p 562.67p 597907
28/06/2010 622.90p 626.47p 611.91p 624.22p 83912
25/06/2010 624.22p 630.37p 614.10p 622.46p 77699
24/06/2010 632.57p 632.57p 610.59p 615.86p 53647
23/06/2010 638.28p 640.92p 622.02p 626.41p 49872
22/06/2010 622.02p 652.35p 609.05p 633.01p 102756
21/06/2010 618.50p 623.34p 608.83p 615.42p 71069
18/06/2010 608.83p 623.78p 608.83p 615.42p 181672
17/06/2010 611.03p 615.86p 606.63p 611.03p 48997
16/06/2010 620.70p 620.70p 607.51p 607.95p 31421
15/06/2010 609.71p 621.58p 607.51p 614.54p 86769
14/06/2010 615.86p 619.82p 608.83p 615.42p 81107
11/06/2010 616.30p 623.34p 606.63p 615.42p 254328
10/06/2010 598.72p 624.65p 578.94p 615.86p 241999
09/06/2010 563.11p 589.05p 559.60p 586.41p 145583
08/06/2010 589.93p 590.37p 556.96p 559.16p 147390
07/06/2010 579.38p 593.44p 559.60p 584.21p 895808
04/06/2010 603.11p 603.11p 574.10p 589.05p 300141
03/06/2010 603.99p 611.91p 597.40p 597.84p 288941
02/06/2010 611.47p 614.54p 591.25p 602.24p 419851
01/06/2010 605.75p 619.38p 597.84p 616.74p 196185
28/05/2010 633.01p 640.04p 631.69p 632.13p 235012
27/05/2010 630.81p 636.96p 620.26p 632.57p 214559
26/05/2010 633.01p 637.84p 618.94p 625.09p 207404
25/05/2010 636.96p 636.96p 614.98p 621.58p 74902
24/05/2010 646.19p 646.19p 627.73p 637.84p 390546
21/05/2010 644.88p 644.88p 637.40p 640.04p 243328
20/05/2010 678.72p 698.07p 630.37p 640.04p 175190
19/05/2010 703.34p 705.10p 669.05p 673.01p 536683
18/05/2010 707.74p 728.84p 695.87p 701.58p 242333
17/05/2010 705.98p 726.64p 694.55p 711.25p 261924
14/05/2010 736.75p 743.34p 704.66p 716.09p 565578
13/05/2010 736.75p 748.62p 734.11p 740.71p 97415
12/05/2010 729.28p 739.39p 723.12p 738.07p 46152
11/05/2010 715.21p 735.87p 704.66p 728.40p 96168
10/05/2010 727.96p 737.19p 712.13p 725.32p 255443
07/05/2010 705.54p 738.95p 698.07p 707.74p 207094
06/05/2010 706.86p 738.51p 703.34p 716.53p 127284
05/05/2010 750.82p 750.82p 711.91p 720.92p 332713
04/05/2010 764.44p 764.88p 735.87p 739.83p 60661
30/04/2010 743.34p 764.88p 743.34p 762.69p 53237
29/04/2010 764.00p 770.16p 749.50p 754.77p 92388
28/04/2010 765.76p 765.76p 725.32p 756.09p 482424
27/04/2010 774.99p 843.57p 764.00p 780.71p 178805
26/04/2010 776.75p 783.35p 766.20p 773.68p 78700
23/04/2010 772.36p 779.90p 760.93p 765.32p 77436
22/04/2010 758.29p 784.23p 746.86p 768.40p 107786
21/04/2010 751.70p 764.00p 739.83p 751.70p 61518
20/04/2010 746.86p 756.09p 738.88p 748.18p 81116
19/04/2010 730.16p 750.82p 730.11p 747.30p 82294
16/04/2010 736.75p 756.53p 736.75p 747.30p 45141
15/04/2010 752.57p 754.33p 741.15p 749.06p 25949
14/04/2010 734.99p 749.50p 734.99p 748.62p 42630
13/04/2010 726.64p 744.19p 726.64p 738.51p 152711
12/04/2010 729.28p 750.38p 729.28p 737.19p 46600
09/04/2010 738.51p 738.51p 725.54p 732.35p 58294
08/04/2010 721.36p 725.32p 717.14p 725.32p 142034
07/04/2010 705.98p 723.34p 703.78p 718.29p 101638
06/04/2010 704.22p 727.96p 696.75p 714.77p 53776
01/04/2010 708.62p 709.50p 695.01p 707.74p 56597
31/03/2010 695.87p 705.10p 691.91p 703.34p 203646
30/03/2010 702.90p 707.74p 688.39p 698.95p 76051
29/03/2010 718.73p 720.48p 702.40p 703.78p 214784
26/03/2010 713.89p 722.38p 697.19p 714.77p 125406
25/03/2010 729.72p 736.31p 720.05p 724.88p 194794
24/03/2010 723.12p 729.72p 713.45p 727.08p 267941
23/03/2010 733.23p 773.68p 687.52p 725.32p 1651415
22/03/2010 822.03p 822.03p 801.81p 814.12p 58293
19/03/2010 820.71p 823.79p 805.33p 811.48p 113452
18/03/2010 798.29p 817.19p 790.38p 798.29p 49488
17/03/2010 808.84p 816.75p 806.64p 812.36p 57002
16/03/2010 802.25p 813.68p 799.61p 807.52p 186947
15/03/2010 811.04p 829.50p 796.53p 802.25p 101281
12/03/2010 831.70p 833.46p 815.00p 818.51p 52396
11/03/2010 804.01p 833.07p 804.01p 820.27p 67335
10/03/2010 820.71p 827.30p 796.97p 812.36p 56931
09/03/2010 806.20p 820.27p 797.41p 810.60p 275638
08/03/2010 828.18p 830.38p 819.39p 823.35p 46224
05/03/2010 835.22p 835.22p 814.56p 825.55p 90167
04/03/2010 815.88p 833.46p 813.82p 828.18p 21767
03/03/2010 825.11p 833.02p 795.65p 827.30p 78351
02/03/2010 831.70p 839.17p 824.23p 839.17p 100209
01/03/2010 833.46p 851.04p 817.85p 830.38p 58816
26/02/2010 806.64p 821.15p 800.21p 818.95p 41146
25/02/2010 818.07p 822.03p 803.13p 803.13p 57249
24/02/2010 811.48p 842.25p 793.46p 827.74p 63494
23/02/2010 822.03p 835.22p 808.40p 810.60p 31487
22/02/2010 873.02p 873.02p 821.15p 825.99p 62799
19/02/2010 835.22p 863.79p 825.62p 855.44p 30736
18/02/2010 825.11p 852.80p 813.68p 839.17p 66425
17/02/2010 832.58p 846.21p 824.67p 835.22p 95356
16/02/2010 806.64p 826.87p 797.41p 815.44p 65343
15/02/2010 806.20p 806.20p 781.59p 798.29p 24484
12/02/2010 811.04p 822.03p 795.65p 800.05p 81698
11/02/2010 800.05p 808.84p 797.85p 801.81p 44703
10/02/2010 789.94p 800.49p 787.74p 792.14p 59236
09/02/2010 786.86p 792.58p 778.07p 783.79p 55147
08/02/2010 780.71p 795.65p 780.71p 784.23p 114126
05/02/2010 784.23p 801.81p 774.99p 785.54p 138882
04/02/2010 813.24p 833.46p 780.27p 782.03p 259793
03/02/2010 839.61p 847.53p 791.26p 829.06p 148760
02/02/2010 816.32p 864.67p 808.40p 854.56p 415794
01/02/2010 801.37p 840.49p 800.93p 816.32p 29556
29/01/2010 811.92p 842.25p 801.81p 806.64p 288362
28/01/2010 810.60p 822.03p 780.27p 800.05p 145320
27/01/2010 795.65p 801.81p 789.06p 795.65p 105740
26/01/2010 798.73p 809.72p 795.65p 797.41p 107873
25/01/2010 800.05p 814.12p 799.17p 802.69p 47580
22/01/2010 802.69p 810.60p 800.05p 800.93p 59218
21/01/2010 818.95p 836.54p 808.40p 810.16p 221334
20/01/2010 828.18p 845.33p 817.63p 818.07p 45288
19/01/2010 833.02p 839.61p 817.63p 825.99p 40875
18/01/2010 828.62p 838.73p 818.95p 820.71p 105300
15/01/2010 821.15p 824.23p 815.00p 820.71p 45880
14/01/2010 814.12p 824.67p 800.05p 817.63p 378065
13/01/2010 814.12p 818.07p 803.57p 812.80p 59915
12/01/2010 832.14p 849.28p 800.49p 812.80p 68878
11/01/2010 830.82p 835.22p 817.63p 826.87p 174194
08/01/2010 834.78p 847.09p 796.53p 809.72p 110996
07/01/2010 847.97p 853.68p 826.43p 832.58p 78331
06/01/2010 870.82p 870.82p 828.62p 848.84p 187278
05/01/2010 845.77p 878.30p 825.55p 865.99p 264417
04/01/2010 818.95p 862.91p 818.95p 836.54p 86633
31/12/2009 829.50p 839.17p 826.43p 828.18p 12027
30/12/2009 811.48p 837.42p 811.48p 834.34p 12207
29/12/2009 802.69p 828.18p 802.69p 828.18p 41576
24/12/2009 810.16p 835.22p 803.57p 835.22p 4180
23/12/2009 808.40p 818.07p 802.41p 815.88p 16696
22/12/2009 823.35p 826.43p 800.93p 814.12p 54509
21/12/2009 825.55p 826.43p 800.93p 826.43p 54899
18/12/2009 816.75p 830.82p 804.45p 828.18p 174802
17/12/2009 814.56p 822.03p 795.65p 816.75p 203695
16/12/2009 808.40p 825.99p 796.09p 813.24p 107711
15/12/2009 826.43p 831.57p 795.65p 802.69p 66880
14/12/2009 804.01p 814.56p 796.53p 811.48p 79689
11/12/2009 815.44p 824.23p 782.91p 793.02p 169204
10/12/2009 775.43p 797.85p 757.41p 797.41p 269803
09/12/2009 801.37p 812.36p 774.11p 783.35p 122547
08/12/2009 793.46p 805.33p 781.59p 795.65p 159986
07/12/2009 787.30p 803.57p 787.30p 800.05p 69425
04/12/2009 789.06p 809.72p 789.06p 799.17p 105219
03/12/2009 804.89p 814.49p 792.58p 802.25p 143630
02/12/2009 789.06p 799.61p 789.06p 799.17p 127337
01/12/2009 772.80p 798.29p 772.80p 794.34p 259446
30/11/2009 813.24p 813.24p 780.71p 785.10p 67377
27/11/2009 783.35p 796.97p 773.68p 787.74p 84761
26/11/2009 811.92p 811.92p 776.31p 785.54p 74448
25/11/2009 791.70p 815.88p 777.63p 811.92p 113294
24/11/2009 784.23p 786.86p 774.11p 783.79p 39207
23/11/2009 784.23p 787.30p 778.07p 785.54p 19025
20/11/2009 771.04p 779.83p 763.12p 766.64p 44521
19/11/2009 779.83p 797.41p 771.92p 774.99p 41001
18/11/2009 808.84p 808.84p 789.94p 800.05p 61264
17/11/2009 793.90p 808.84p 790.38p 800.49p 59520
16/11/2009 819.83p 819.83p 800.49p 808.84p 106215
13/11/2009 793.02p 809.28p 778.51p 803.13p 52042
12/11/2009 778.07p 798.73p 772.66p 787.74p 74535
11/11/2009 774.99p 775.87p 760.49p 774.99p 44216
10/11/2009 778.07p 781.15p 771.48p 777.63p 87827
09/11/2009 785.98p 785.98p 764.00p 778.07p 61670
06/11/2009 763.56p 772.80p 760.05p 769.72p 75355
05/11/2009 768.84p 776.31p 753.89p 771.04p 110779
04/11/2009 756.97p 778.07p 748.62p 769.28p 141885
03/11/2009 764.00p 767.08p 749.06p 756.97p 222374
02/11/2009 782.91p 782.91p 765.76p 773.68p 87714
30/10/2009 776.31p 778.07p 770.16p 773.68p 94402
29/10/2009 768.84p 782.47p 758.73p 777.63p 190775
28/10/2009 820.27p 836.10p 773.68p 778.95p 408818
27/10/2009 771.48p 800.49p 767.08p 791.26p 98833
26/10/2009 791.70p 815.00p 774.11p 781.59p 139075
23/10/2009 780.27p 800.93p 765.76p 800.93p 165732
22/10/2009 776.75p 787.74p 770.16p 782.03p 139048
21/10/2009 782.91p 803.57p 767.96p 789.06p 319139
20/10/2009 790.82p 792.58p 773.68p 778.07p 137506
19/10/2009 795.21p 810.60p 795.21p 801.81p 199546
16/10/2009 778.07p 796.53p 775.43p 786.86p 143863
15/10/2009 764.44p 778.07p 764.44p 776.75p 97472
14/10/2009 763.12p 774.55p 759.61p 764.44p 116213
13/10/2009 738.51p 768.84p 738.51p 761.81p 182710
12/10/2009 739.39p 751.26p 738.51p 749.06p 67538
09/10/2009 742.46p 764.88p 727.96p 732.35p 95097

*Close Price adjusted for both dividends and splits