Carpetright (CPR) Share Price

Retail Sector

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

Date Open High Low Close* Volume
08/09/2017 168.80p 169.90p 168.80p 169.90p 7654
07/09/2017 167.04p 167.04p 167.04p 167.04p 56
06/09/2017 171.66p 173.42p 171.66p 173.20p 7877
05/09/2017 167.04p 169.02p 167.04p 169.02p 845
04/09/2017 169.90p 171.44p 168.80p 170.34p 6780
01/09/2017 170.56p 175.62p 169.68p 170.56p 69334
31/08/2017 169.68p 174.30p 169.24p 169.90p 19530
30/08/2017 167.04p 172.21p 168.36p 172.21p 682
29/08/2017 167.04p 170.12p 167.04p 168.36p 16701
25/08/2017 172.32p 172.32p 162.65p 162.65p 23776
24/08/2017 175.18p 175.84p 170.56p 172.32p 114108
23/08/2017 175.84p 175.84p 167.04p 174.96p 23831
22/08/2017 175.62p 175.84p 175.62p 175.84p 104253
21/08/2017 171.66p 171.66p 171.66p 171.66p 11
18/08/2017 167.04p 172.43p 169.24p 172.43p 0
17/08/2017 167.04p 169.46p 167.04p 169.24p 5653
16/08/2017 175.84p 175.84p 169.46p 169.46p 15053
15/08/2017 176.06p 176.06p 169.24p 169.24p 1282
14/08/2017 177.81p 177.81p 167.92p 167.92p 8921
11/08/2017 167.26p 180.23p 167.26p 175.84p 37506
10/08/2017 167.26p 174.08p 167.26p 171.44p 5949
09/08/2017 165.50p 175.84p 163.97p 175.40p 1391
08/08/2017 169.68p 169.68p 163.53p 167.70p 1096
07/08/2017 171.00p 171.00p 171.00p 171.00p 71
04/08/2017 175.62p 175.62p 165.07p 169.24p 17
03/08/2017 171.44p 175.84p 167.04p 167.92p 3847
02/08/2017 162.65p 170.78p 162.65p 170.78p 55
01/08/2017 167.04p 171.44p 167.04p 171.44p 631
31/07/2017 167.04p 171.44p 167.04p 171.44p 1303
28/07/2017 166.16p 166.16p 166.16p 166.16p 40
27/07/2017 166.82p 171.44p 163.97p 166.16p 7223
26/07/2017 162.65p 166.82p 162.65p 162.65p 3994
25/07/2017 162.65p 162.65p 162.65p 162.65p 911
24/07/2017 168.80p 168.80p 168.80p 168.80p 3359
21/07/2017 167.04p 167.04p 162.87p 163.97p 8611
20/07/2017 171.44p 171.44p 167.04p 169.24p 6171
19/07/2017 167.04p 171.44p 167.04p 171.00p 6982
18/07/2017 162.65p 170.56p 162.65p 170.56p 1575
17/07/2017 166.16p 166.16p 165.72p 166.16p 1145
14/07/2017 158.25p 161.99p 158.25p 161.99p 869
13/07/2017 159.13p 159.13p 159.13p 159.13p 34
12/07/2017 160.23p 160.23p 158.25p 158.25p 2134
11/07/2017 162.65p 163.31p 158.25p 158.25p 9505
10/07/2017 172.10p 172.10p 162.65p 162.65p 7176
07/07/2017 162.65p 170.56p 162.65p 169.46p 6901
06/07/2017 162.87p 165.94p 162.87p 165.29p 4078
05/07/2017 170.56p 170.56p 162.65p 162.65p 470
04/07/2017 170.78p 170.56p 166.60p 166.60p 169
03/07/2017 170.78p 170.78p 162.65p 170.56p 1743
30/06/2017 162.65p 163.97p 158.25p 163.97p 4411
29/06/2017 169.90p 169.90p 166.16p 166.16p 1913
28/06/2017 180.23p 180.23p 169.68p 171.44p 20785
27/06/2017 167.04p 175.84p 167.04p 174.74p 17983
26/06/2017 158.25p 158.25p 158.25p 158.25p 12072
23/06/2017 161.77p 161.77p 157.37p 157.37p 2440
22/06/2017 158.25p 162.43p 150.34p 157.15p 10332
21/06/2017 162.65p 162.65p 158.25p 158.25p 1124
20/06/2017 166.82p 166.82p 162.65p 162.65p 104
19/06/2017 171.22p 171.22p 162.65p 162.65p 1837
16/06/2017 162.65p 171.44p 161.27p 171.44p 55239
15/06/2017 171.66p 180.23p 162.60p 165.29p 329320
14/06/2017 171.88p 180.23p 171.88p 174.08p 12720
13/06/2017 180.23p 180.23p 173.80p 180.01p 10847
12/06/2017 175.84p 180.23p 171.44p 180.01p 30070
09/06/2017 175.84p 184.63p 171.44p 181.33p 19550
08/06/2017 185.07p 187.26p 180.23p 183.75p 14340
07/06/2017 184.63p 187.26p 182.87p 185.73p 7319
06/06/2017 185.51p 191.88p 181.99p 184.63p 19056
05/06/2017 187.26p 187.26p 186.47p 187.26p 16906
02/06/2017 185.51p 192.54p 184.63p 189.46p 33107
01/06/2017 189.02p 192.54p 185.51p 189.02p 15743
31/05/2017 184.63p 192.54p 184.63p 192.54p 5150
30/05/2017 184.63p 191.88p 183.66p 184.63p 4885
26/05/2017 187.70p 193.42p 187.26p 193.42p 1363
25/05/2017 193.42p 193.42p 187.26p 193.42p 3721
24/05/2017 191.66p 197.59p 189.90p 196.94p 12869
23/05/2017 185.07p 190.78p 182.52p 189.90p 28917
22/05/2017 191.66p 191.66p 185.51p 185.51p 17942
19/05/2017 191.66p 191.66p 191.35p 191.66p 1973
18/05/2017 191.66p 191.66p 185.73p 189.24p 9592
17/05/2017 189.02p 189.02p 185.51p 189.02p 1008
16/05/2017 191.66p 191.66p 186.39p 191.66p 15344
15/05/2017 192.54p 192.54p 188.06p 189.46p 1049
12/05/2017 192.54p 192.54p 188.06p 192.54p 3021
11/05/2017 184.63p 195.63p 184.63p 189.24p 5224
10/05/2017 189.02p 189.56p 185.26p 189.02p 64782
09/05/2017 191.88p 195.60p 189.02p 191.66p 15252
08/05/2017 191.66p 195.60p 191.66p 191.88p 3942
05/05/2017 193.86p 196.57p 191.66p 191.88p 30077
04/05/2017 189.02p 196.94p 187.04p 193.86p 982235
03/05/2017 195.40p 197.10p 184.63p 189.02p 68097
02/05/2017 195.18p 202.21p 195.18p 195.18p 86782
28/04/2017 206.61p 206.61p 198.03p 198.03p 60768
27/04/2017 201.33p 202.74p 195.05p 198.03p 58015
26/04/2017 202.21p 206.61p 199.27p 202.21p 200181
25/04/2017 196.72p 210.12p 182.25p 198.03p 313488
24/04/2017 219.79p 219.79p 215.40p 215.40p 48064
21/04/2017 215.40p 219.62p 213.20p 215.40p 25897
20/04/2017 219.13p 221.39p 217.40p 218.04p 22664
19/04/2017 211.00p 223.09p 208.04p 217.82p 113279
18/04/2017 207.93p 211.00p 204.57p 207.05p 103675
13/04/2017 208.36p 208.36p 202.21p 208.36p 97883
12/04/2017 208.36p 210.12p 207.32p 208.36p 19932
11/04/2017 207.49p 208.36p 205.05p 207.49p 85581
10/04/2017 206.61p 210.12p 201.73p 204.19p 61403
07/04/2017 197.81p 205.53p 197.81p 197.81p 6307
06/04/2017 206.61p 210.12p 202.21p 202.21p 21276
05/04/2017 206.61p 206.61p 202.21p 202.21p 10723
04/04/2017 206.61p 206.61p 200.14p 205.07p 37118
03/04/2017 209.02p 209.02p 200.14p 202.87p 21174
31/03/2017 209.02p 209.24p 203.96p 209.24p 37430
30/03/2017 202.43p 207.53p 202.21p 202.21p 30962
29/03/2017 197.81p 207.25p 197.81p 203.97p 16347
28/03/2017 202.43p 207.38p 200.45p 200.45p 15594
27/03/2017 206.61p 209.24p 199.61p 203.75p 26047
24/03/2017 203.53p 207.52p 199.25p 203.53p 13123
23/03/2017 209.24p 209.24p 199.05p 203.09p 16564
22/03/2017 206.61p 210.30p 199.35p 206.61p 46872
21/03/2017 213.64p 217.16p 208.14p 208.14p 35520
20/03/2017 219.79p 219.79p 212.32p 214.52p 37647
17/03/2017 215.62p 222.43p 212.06p 215.84p 40484
16/03/2017 215.40p 219.79p 212.32p 217.82p 80611
15/03/2017 206.39p 213.37p 203.97p 210.78p 127337
14/03/2017 206.61p 207.93p 204.01p 206.17p 25790
13/03/2017 209.24p 210.80p 205.29p 205.29p 27538
10/03/2017 208.58p 211.00p 203.97p 208.14p 15409
09/03/2017 219.79p 227.71p 210.07p 211.22p 92975
08/03/2017 197.81p 222.48p 197.81p 219.35p 137910
07/03/2017 199.57p 203.97p 196.81p 203.97p 84928
06/03/2017 193.86p 200.04p 193.86p 197.81p 50638
03/03/2017 193.86p 198.81p 193.86p 196.28p 42221
02/03/2017 191.66p 198.25p 191.66p 194.52p 173653
01/03/2017 184.63p 194.74p 181.99p 193.42p 192884
28/02/2017 182.87p 185.51p 181.99p 182.87p 52787
27/02/2017 182.87p 186.17p 169.71p 184.63p 73445
24/02/2017 184.63p 184.63p 181.99p 181.99p 116953
23/02/2017 182.65p 184.63p 181.25p 182.87p 33989
22/02/2017 181.99p 184.63p 181.33p 181.33p 50995
21/02/2017 181.99p 184.63p 180.45p 180.45p 23194
20/02/2017 181.99p 184.19p 180.70p 183.75p 161483
17/02/2017 184.63p 189.02p 180.45p 183.53p 72091
16/02/2017 178.03p 188.58p 178.03p 183.75p 39654
15/02/2017 184.63p 189.18p 176.20p 187.26p 76320
14/02/2017 187.26p 190.96p 187.24p 190.78p 33396
13/02/2017 191.44p 196.06p 188.50p 191.22p 26503
10/02/2017 195.18p 197.16p 193.12p 197.16p 35341
09/02/2017 184.41p 197.59p 177.95p 197.59p 223492
08/02/2017 190.12p 191.88p 177.37p 183.09p 76695
07/02/2017 185.51p 190.56p 185.51p 188.80p 46364
06/02/2017 187.48p 194.83p 185.51p 185.51p 126426
03/02/2017 184.63p 195.84p 179.35p 193.42p 222975
02/02/2017 177.59p 188.18p 173.44p 181.11p 558405
01/02/2017 167.04p 179.79p 164.41p 171.88p 193786
31/01/2017 158.25p 166.60p 155.61p 166.38p 1197540
30/01/2017 152.98p 156.99p 152.98p 152.98p 14588
27/01/2017 153.86p 157.37p 152.98p 152.98p 43327
26/01/2017 161.77p 161.77p 150.34p 150.34p 178455
25/01/2017 153.86p 154.74p 150.51p 154.52p 44977
24/01/2017 149.46p 154.74p 149.46p 152.10p 180869
23/01/2017 146.82p 151.56p 146.82p 150.34p 13607
20/01/2017 148.58p 152.32p 145.06p 146.82p 44815
19/01/2017 145.06p 146.82p 142.66p 144.18p 20632
18/01/2017 146.82p 149.46p 142.43p 142.43p 1108758
17/01/2017 149.46p 151.55p 144.68p 148.14p 67893
16/01/2017 149.46p 153.86p 145.06p 146.82p 90807
13/01/2017 145.06p 149.46p 145.06p 146.16p 44824
12/01/2017 145.06p 148.58p 143.31p 145.06p 83794
11/01/2017 140.89p 145.94p 140.89p 141.55p 161847
10/01/2017 140.89p 145.17p 140.67p 141.22p 109559
09/01/2017 149.46p 151.77p 139.95p 144.62p 42287
06/01/2017 140.67p 151.22p 140.67p 147.70p 123002
05/01/2017 139.13p 144.18p 139.13p 139.13p 36666
04/01/2017 143.09p 143.31p 135.35p 137.59p 224493
03/01/2017 135.39p 141.11p 134.46p 136.27p 109480
30/12/2016 134.07p 142.43p 132.76p 132.76p 198187
29/12/2016 136.27p 140.67p 131.88p 131.88p 193946
28/12/2016 139.79p 139.79p 135.83p 138.91p 55460
23/12/2016 138.91p 139.18p 132.76p 138.03p 44014
22/12/2016 140.67p 142.43p 131.00p 132.10p 247056
21/12/2016 143.09p 146.20p 138.91p 138.91p 121163
20/12/2016 152.98p 152.98p 139.09p 139.35p 290420
19/12/2016 147.48p 152.81p 142.43p 145.94p 212674
16/12/2016 158.25p 161.90p 137.35p 142.43p 928578
15/12/2016 162.87p 163.64p 153.86p 153.86p 96206
14/12/2016 164.41p 167.04p 159.68p 160.45p 61475
13/12/2016 171.44p 171.44p 158.25p 162.65p 185557
12/12/2016 171.44p 180.80p 171.44p 175.84p 146891
09/12/2016 180.23p 181.55p 174.90p 175.84p 28150
08/12/2016 180.23p 187.73p 174.61p 182.87p 78928
07/12/2016 162.65p 179.35p 159.13p 176.71p 123546
06/12/2016 162.65p 162.81p 159.35p 162.65p 5651
05/12/2016 164.41p 164.41p 160.89p 163.53p 3683
02/12/2016 162.65p 162.65p 160.89p 162.65p 2401
01/12/2016 167.04p 170.56p 161.33p 163.09p 27784
30/11/2016 161.77p 166.64p 161.77p 163.64p 12565
29/11/2016 162.65p 167.44p 161.33p 165.94p 15327
28/11/2016 167.04p 167.87p 162.21p 162.65p 17282
25/11/2016 167.92p 172.58p 167.92p 167.92p 1557
24/11/2016 174.08p 174.08p 167.04p 167.04p 1913
23/11/2016 167.92p 174.08p 167.92p 174.08p 114370

*Close Price adjusted for both dividends and splits