Carpetright (CPR) Share Price

Retail Sector

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

Date Open High Low Close* Volume
22/11/2016 167.04p 174.08p 167.04p 167.92p 17447
21/11/2016 174.96p 178.71p 169.68p 171.44p 47375
18/11/2016 167.04p 169.90p 165.29p 169.13p 13161
17/11/2016 163.53p 171.44p 163.53p 163.53p 12177
16/11/2016 167.04p 172.76p 163.53p 163.53p 1845
15/11/2016 167.04p 171.44p 163.97p 167.04p 32788
14/11/2016 169.68p 176.71p 167.92p 167.92p 22520
11/11/2016 167.48p 170.30p 167.48p 168.36p 22165
10/11/2016 171.44p 174.74p 167.92p 168.69p 315825
09/11/2016 175.84p 175.84p 171.66p 171.88p 28420
08/11/2016 178.91p 181.99p 175.84p 176.27p 845264
07/11/2016 178.91p 181.99p 175.84p 178.91p 11093
04/11/2016 182.87p 183.75p 174.52p 177.26p 163213
03/11/2016 173.20p 183.75p 173.20p 174.30p 51627
02/11/2016 173.64p 180.23p 173.64p 173.64p 3314
01/11/2016 174.08p 180.23p 174.08p 174.08p 12625
31/10/2016 172.32p 180.23p 172.32p 173.20p 1087383
28/10/2016 176.06p 179.29p 172.32p 172.32p 53656
27/10/2016 169.68p 178.03p 168.23p 176.71p 292062
26/10/2016 170.12p 175.84p 167.92p 168.80p 271137
25/10/2016 166.82p 175.84p 162.15p 172.32p 596900
24/10/2016 193.42p 195.95p 165.50p 172.10p 91494
21/10/2016 185.51p 192.33p 185.51p 189.90p 13229
20/10/2016 188.14p 195.53p 188.14p 189.02p 6645
19/10/2016 190.78p 199.57p 185.51p 188.80p 55872
18/10/2016 191.88p 197.38p 185.95p 190.78p 59639
17/10/2016 189.02p 201.77p 181.11p 201.77p 73772
14/10/2016 196.06p 199.57p 189.90p 193.42p 33266
13/10/2016 199.57p 199.57p 196.06p 196.72p 16368
12/10/2016 199.57p 199.57p 194.52p 194.52p 12496
11/10/2016 191.66p 199.79p 190.34p 195.18p 19698
10/10/2016 193.42p 197.81p 186.39p 189.02p 24980
07/10/2016 197.81p 202.21p 189.02p 190.34p 105650
06/10/2016 205.73p 208.58p 194.46p 196.06p 75373
05/10/2016 202.21p 215.40p 202.21p 202.43p 58648
04/10/2016 211.00p 215.18p 196.06p 204.63p 44578
03/10/2016 210.12p 210.12p 199.08p 210.12p 727289
30/09/2016 200.45p 202.21p 200.01p 202.21p 462440
29/09/2016 202.21p 206.28p 199.49p 205.40p 7364
28/09/2016 199.57p 207.75p 199.57p 200.45p 7007
27/09/2016 198.03p 213.11p 197.16p 203.75p 12641
26/09/2016 200.45p 205.62p 198.69p 198.91p 15828
23/09/2016 208.36p 210.74p 193.42p 203.53p 535906
22/09/2016 212.76p 214.87p 206.61p 209.68p 121469
21/09/2016 212.98p 218.52p 212.76p 215.18p 4991
20/09/2016 215.40p 215.53p 211.88p 211.88p 25610
19/09/2016 218.91p 223.09p 212.10p 212.32p 24597
16/09/2016 219.79p 223.09p 218.04p 219.79p 420445
15/09/2016 219.79p 222.43p 215.40p 219.79p 59461
14/09/2016 219.79p 223.35p 218.21p 221.55p 78564
13/09/2016 221.55p 224.19p 214.52p 214.52p 24770
12/09/2016 211.88p 222.37p 211.88p 221.55p 37071
09/09/2016 211.00p 215.40p 211.00p 211.00p 24159
08/09/2016 211.35p 211.35p 207.86p 207.93p 5927
07/09/2016 209.02p 209.24p 204.30p 209.24p 21522
06/09/2016 202.21p 215.13p 202.21p 205.95p 50001
05/09/2016 208.80p 209.82p 208.72p 209.02p 2854
02/09/2016 208.36p 213.47p 202.21p 204.41p 32485
01/09/2016 209.68p 213.86p 209.07p 209.68p 10760
31/08/2016 209.68p 211.00p 209.07p 209.24p 10029
30/08/2016 211.00p 219.79p 202.21p 207.49p 34305
26/08/2016 219.79p 230.78p 214.08p 214.96p 121918
25/08/2016 197.81p 224.19p 192.93p 223.31p 558731
24/08/2016 190.78p 201.11p 188.58p 196.94p 90014
23/08/2016 202.21p 202.21p 182.87p 195.18p 55973
22/08/2016 194.30p 195.45p 194.30p 194.30p 2981
19/08/2016 200.45p 200.45p 194.30p 194.30p 11779
18/08/2016 193.42p 197.81p 193.42p 193.42p 13505
17/08/2016 201.33p 201.33p 185.51p 193.42p 171173
16/08/2016 197.81p 197.81p 190.78p 197.81p 126909
15/08/2016 197.81p 204.32p 193.42p 193.42p 27564
12/08/2016 202.21p 206.61p 195.18p 198.03p 87861
11/08/2016 195.18p 201.33p 190.87p 199.57p 56664
10/08/2016 195.18p 196.43p 191.40p 195.18p 26350
09/08/2016 196.94p 200.45p 191.66p 196.94p 136220
08/08/2016 201.99p 202.98p 195.62p 202.21p 47565
05/08/2016 205.95p 206.61p 200.45p 206.61p 4502
04/08/2016 206.61p 206.61p 197.81p 206.61p 7924
03/08/2016 206.61p 206.61p 200.67p 206.39p 984
02/08/2016 206.61p 206.61p 196.23p 204.63p 9772
01/08/2016 202.21p 210.78p 197.81p 197.81p 14874
29/07/2016 211.00p 211.00p 201.11p 210.78p 4328
28/07/2016 200.89p 210.12p 199.18p 210.12p 50981
27/07/2016 211.00p 211.00p 197.81p 197.81p 28419
26/07/2016 211.00p 211.00p 201.99p 202.43p 15030
25/07/2016 202.21p 209.24p 193.31p 202.21p 22960
22/07/2016 203.97p 208.36p 202.21p 202.21p 23838
21/07/2016 208.36p 210.56p 204.85p 204.85p 15464
20/07/2016 215.40p 219.79p 207.49p 207.49p 47938
19/07/2016 206.61p 218.32p 206.61p 214.52p 33548
18/07/2016 211.00p 219.79p 211.00p 211.88p 17014
15/07/2016 213.42p 218.04p 212.76p 212.76p 18178
14/07/2016 212.76p 218.04p 211.14p 211.44p 13977
13/07/2016 224.19p 224.19p 212.54p 212.54p 17960
12/07/2016 206.17p 222.08p 205.73p 218.70p 62183
11/07/2016 197.81p 207.71p 194.30p 205.95p 31564
08/07/2016 190.78p 202.21p 187.65p 202.21p 40883
07/07/2016 186.17p 191.00p 184.23p 186.39p 45412
06/07/2016 193.42p 193.42p 176.71p 186.39p 50017
05/07/2016 203.97p 203.97p 180.23p 190.89p 155742
04/07/2016 205.73p 206.52p 200.45p 203.97p 40444
01/07/2016 207.05p 207.05p 201.33p 206.61p 61703
30/06/2016 193.42p 204.85p 190.73p 202.65p 64800
29/06/2016 201.33p 201.33p 176.71p 192.54p 175060
28/06/2016 229.25p 241.33p 190.68p 192.76p 350238
27/06/2016 257.16p 257.82p 234.74p 241.77p 44961
24/06/2016 257.60p 259.36p 237.38p 259.36p 45868
23/06/2016 262.87p 268.15p 259.36p 266.39p 20163
22/06/2016 263.31p 266.72p 259.36p 263.31p 47199
21/06/2016 266.39p 268.15p 263.75p 266.39p 10198
20/06/2016 266.39p 267.91p 263.75p 265.95p 10523
17/06/2016 265.51p 268.15p 261.99p 266.39p 13202
16/06/2016 269.03p 269.03p 263.97p 265.07p 17763
15/06/2016 259.36p 268.15p 258.04p 268.15p 32252
14/06/2016 270.79p 270.79p 256.72p 256.72p 35662
13/06/2016 270.79p 276.94p 263.17p 268.15p 50249
10/06/2016 277.38p 281.09p 271.43p 273.42p 50328
09/06/2016 278.70p 281.34p 277.38p 277.38p 7508
08/06/2016 279.58p 281.34p 272.63p 280.46p 34011
07/06/2016 281.34p 284.50p 278.04p 279.58p 14381
06/06/2016 263.75p 275.23p 263.75p 272.32p 33380
03/06/2016 268.15p 271.67p 260.24p 265.51p 91133
02/06/2016 251.44p 271.67p 247.93p 271.67p 66499
01/06/2016 259.36p 262.87p 251.36p 259.36p 10801
31/05/2016 258.92p 272.54p 250.57p 262.87p 118944
27/05/2016 254.96p 259.36p 250.57p 255.40p 37707
26/05/2016 250.57p 258.87p 247.93p 250.57p 418045
25/05/2016 247.05p 252.46p 242.65p 242.65p 10741
24/05/2016 261.99p 261.99p 241.77p 247.05p 79910
23/05/2016 250.57p 259.36p 248.81p 256.28p 23729
20/05/2016 246.17p 250.57p 241.77p 248.37p 10542
19/05/2016 246.17p 250.57p 242.21p 242.21p 7274
18/05/2016 246.17p 255.99p 246.17p 246.17p 480416
17/05/2016 258.48p 262.87p 242.21p 259.36p 47705
16/05/2016 241.77p 251.11p 241.77p 247.05p 13845
13/05/2016 240.02p 246.61p 240.02p 246.61p 9378
12/05/2016 254.96p 254.96p 244.85p 247.49p 10730
11/05/2016 250.57p 259.36p 243.32p 248.81p 146323
10/05/2016 254.96p 257.95p 236.45p 255.84p 458206
09/05/2016 265.51p 269.41p 250.57p 254.08p 170734
06/05/2016 273.42p 276.94p 263.75p 265.73p 44905
05/05/2016 270.79p 276.94p 270.79p 276.94p 14946
04/05/2016 268.15p 280.46p 268.15p 274.30p 3298780
03/05/2016 268.15p 272.54p 265.67p 270.57p 65889
29/04/2016 263.75p 276.06p 261.99p 265.51p 85713
28/04/2016 289.25p 289.25p 259.36p 263.97p 1961912
27/04/2016 298.04p 298.04p 261.95p 274.30p 301258
26/04/2016 327.71p 335.79p 273.42p 286.61p 455075
25/04/2016 334.31p 350.79p 334.31p 338.48p 73030
22/04/2016 342.88p 351.67p 338.48p 342.88p 147291
21/04/2016 316.50p 339.71p 315.62p 330.13p 145118
20/04/2016 299.36p 316.28p 299.36p 312.11p 467810
19/04/2016 303.54p 314.45p 303.32p 304.19p 33912
18/04/2016 320.68p 320.68p 303.32p 303.54p 7887
15/04/2016 312.11p 319.49p 309.91p 312.55p 35869
14/04/2016 309.48p 319.31p 309.48p 316.50p 34523
13/04/2016 318.26p 318.26p 309.37p 313.32p 39228
12/04/2016 325.08p 325.30p 314.31p 314.31p 15025
11/04/2016 315.62p 325.30p 314.75p 318.26p 152513
08/04/2016 309.47p 316.50p 296.28p 307.60p 396354
07/04/2016 306.83p 306.83p 291.45p 293.64p 24040
06/04/2016 290.13p 298.04p 285.73p 285.73p 32916
05/04/2016 290.13p 304.19p 290.13p 298.92p 31656
04/04/2016 294.52p 306.83p 294.52p 294.52p 21781
01/04/2016 290.13p 305.57p 290.13p 294.96p 43342
31/03/2016 300.46p 307.71p 295.40p 300.46p 19165
30/03/2016 298.92p 307.71p 298.92p 304.52p 7937
29/03/2016 298.92p 312.11p 298.92p 304.19p 43929
24/03/2016 298.92p 309.91p 298.92p 298.92p 7548
23/03/2016 310.35p 312.11p 290.13p 305.51p 22866
22/03/2016 291.01p 316.28p 291.01p 301.12p 72210
21/03/2016 303.32p 316.50p 299.80p 305.95p 92432
18/03/2016 298.92p 308.67p 295.61p 297.38p 7539
17/03/2016 294.52p 294.52p 294.52p 294.52p 129
16/03/2016 298.92p 315.62p 294.52p 298.92p 125167
15/03/2016 300.46p 306.83p 287.49p 300.02p 39161
14/03/2016 298.92p 305.95p 286.17p 286.17p 149358
11/03/2016 307.71p 307.71p 282.22p 282.22p 358094
10/03/2016 307.71p 314.31p 295.40p 295.40p 285233
09/03/2016 312.55p 312.55p 311.23p 311.23p 1158
08/03/2016 316.50p 316.50p 307.71p 312.99p 5082
07/03/2016 320.02p 320.02p 306.40p 320.02p 11792
04/03/2016 314.75p 320.90p 314.75p 318.92p 4592
03/03/2016 320.90p 320.90p 312.71p 320.90p 22215
02/03/2016 305.95p 312.11p 305.95p 307.71p 460131
01/03/2016 300.68p 312.11p 296.12p 306.39p 16612
29/02/2016 298.92p 301.21p 298.04p 299.80p 10188
26/02/2016 298.92p 307.71p 298.92p 299.36p 32412
25/02/2016 304.85p 312.11p 298.92p 299.14p 4380
24/02/2016 300.90p 312.11p 300.90p 301.56p 1036
23/02/2016 307.71p 307.71p 300.68p 302.22p 381259
22/02/2016 315.62p 315.62p 299.14p 300.68p 14078
19/02/2016 313.43p 318.59p 303.32p 305.07p 679594
18/02/2016 315.62p 323.50p 302.42p 312.11p 15069
17/02/2016 326.17p 327.27p 322.92p 325.30p 402545
16/02/2016 336.28p 342.88p 323.54p 333.98p 13020
15/02/2016 325.30p 347.27p 321.12p 321.12p 25491
12/02/2016 337.60p 337.60p 322.00p 323.54p 8656
11/02/2016 320.90p 337.60p 320.90p 337.60p 628
10/02/2016 316.50p 329.69p 316.50p 327.93p 12207

*Close Price adjusted for both dividends and splits