Carpetright (CPR) Share Price

Retail Sector

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

Date Open High Low Close* Volume
11/07/2014 455.41p 455.41p 447.06p 453.65p 12922
10/07/2014 449.70p 456.73p 443.10p 450.14p 26810
09/07/2014 461.57p 462.45p 452.78p 458.49p 19511
08/07/2014 452.78p 461.13p 452.78p 460.69p 5680
07/07/2014 451.02p 462.45p 449.04p 461.13p 8615
04/07/2014 448.38p 454.97p 446.71p 452.78p 4025
03/07/2014 442.67p 455.41p 440.47p 453.65p 142858
02/07/2014 452.34p 452.34p 440.25p 443.10p 16553
01/07/2014 439.59p 443.98p 436.01p 441.79p 14180
30/06/2014 447.94p 447.94p 439.59p 439.59p 19243
27/06/2014 456.73p 456.73p 443.66p 446.18p 8046
26/06/2014 451.02p 456.73p 451.02p 454.53p 3749
25/06/2014 435.41p 452.78p 434.50p 449.26p 68299
24/06/2014 447.94p 447.94p 431.24p 434.53p 24777
23/06/2014 451.46p 451.46p 438.71p 438.71p 16934
20/06/2014 458.93p 459.37p 446.62p 446.62p 44911
19/06/2014 452.34p 459.37p 450.78p 454.09p 9244
18/06/2014 450.14p 456.14p 450.14p 454.09p 2621
17/06/2014 449.70p 452.78p 449.26p 449.70p 4220
16/06/2014 463.77p 463.77p 450.58p 452.78p 10777
13/06/2014 461.57p 464.21p 454.97p 461.13p 30910
12/06/2014 462.01p 465.52p 456.29p 463.33p 9277
11/06/2014 461.57p 462.01p 454.97p 457.17p 10373
10/06/2014 462.89p 462.89p 454.09p 454.09p 693
09/06/2014 456.29p 461.57p 455.28p 459.81p 2291
06/06/2014 461.57p 462.01p 453.22p 459.81p 9064
05/06/2014 455.85p 461.13p 452.45p 457.61p 7032
04/06/2014 451.90p 459.59p 448.38p 450.58p 9566
03/06/2014 460.25p 461.57p 453.22p 454.97p 4288
02/06/2014 459.81p 462.01p 455.41p 458.05p 19779
30/05/2014 459.37p 465.96p 458.05p 462.45p 29718
29/05/2014 460.25p 460.25p 453.33p 456.73p 10682
28/05/2014 462.45p 462.45p 454.97p 460.25p 39635
27/05/2014 462.01p 464.07p 458.34p 459.37p 81723
23/05/2014 474.76p 480.03p 460.69p 460.69p 124604
22/05/2014 471.24p 483.55p 465.08p 465.08p 45299
21/05/2014 483.55p 483.99p 468.60p 483.55p 164888
20/05/2014 490.14p 493.66p 483.55p 483.55p 41281
19/05/2014 492.34p 493.66p 485.81p 493.66p 28299
16/05/2014 488.38p 496.73p 487.94p 493.66p 2497
15/05/2014 496.73p 505.09p 492.34p 494.98p 34389
14/05/2014 492.34p 501.13p 492.34p 495.86p 36407
13/05/2014 496.73p 498.93p 492.34p 492.34p 19075
12/05/2014 496.73p 507.19p 495.42p 496.73p 34315
09/05/2014 496.73p 505.53p 492.78p 492.78p 27513
08/05/2014 501.13p 505.53p 496.73p 501.13p 2970
07/05/2014 509.48p 510.10p 501.13p 501.13p 160056
06/05/2014 514.76p 523.11p 502.01p 502.01p 21768
02/05/2014 514.32p 520.03p 514.32p 514.76p 3617
01/05/2014 514.76p 517.72p 512.12p 512.12p 5325
30/04/2014 525.31p 527.51p 514.32p 514.32p 85175
29/04/2014 513.44p 513.88p 511.24p 511.24p 7162
28/04/2014 518.71p 524.87p 509.92p 515.20p 5859
25/04/2014 535.86p 535.86p 521.35p 524.87p 136188
24/04/2014 540.69p 540.69p 529.26p 534.10p 21724
23/04/2014 527.07p 532.34p 517.83p 529.26p 81182
22/04/2014 531.46p 534.76p 517.83p 517.83p 30941
17/04/2014 531.46p 531.46p 523.11p 523.99p 7742
16/04/2014 543.77p 544.65p 533.19p 534.98p 696
15/04/2014 506.85p 536.30p 506.85p 528.82p 33418
14/04/2014 519.59p 519.59p 514.32p 518.71p 13036
11/04/2014 519.15p 525.75p 514.32p 518.71p 22212
10/04/2014 553.44p 553.44p 523.55p 525.75p 59370
09/04/2014 553.44p 553.44p 536.30p 536.30p 17171
08/04/2014 540.69p 543.33p 537.18p 538.06p 174716
07/04/2014 548.61p 548.61p 536.30p 543.33p 89173
04/04/2014 553.88p 553.88p 540.69p 548.61p 55496
03/04/2014 542.01p 554.76p 534.54p 552.56p 52318
02/04/2014 542.01p 542.01p 524.87p 538.06p 3551
01/04/2014 527.51p 533.66p 517.49p 531.90p 113275
31/03/2014 527.51p 529.70p 516.08p 529.70p 46600
28/03/2014 500.25p 520.91p 494.76p 518.27p 35673
27/03/2014 487.94p 501.13p 484.43p 498.49p 41829
26/03/2014 483.11p 515.64p 471.24p 489.26p 844745
25/03/2014 513.88p 519.15p 513.00p 515.64p 16039
24/03/2014 510.36p 521.79p 509.92p 513.88p 24645
21/03/2014 518.27p 529.26p 518.27p 521.79p 12131
20/03/2014 515.20p 531.46p 515.20p 523.11p 7291
19/03/2014 505.97p 540.69p 505.97p 531.02p 10287
18/03/2014 511.68p 518.71p 511.68p 518.71p 6880
17/03/2014 518.71p 523.55p 518.71p 520.91p 3849
14/03/2014 524.87p 524.87p 519.15p 521.35p 5582
13/03/2014 518.71p 529.37p 518.71p 523.11p 19427
12/03/2014 523.55p 538.06p 522.23p 525.31p 12747
11/03/2014 527.95p 528.38p 520.47p 523.55p 14212
10/03/2014 527.07p 538.25p 520.31p 527.95p 58736
07/03/2014 524.43p 533.64p 517.83p 517.83p 10833
06/03/2014 523.11p 533.80p 519.31p 532.34p 13916
05/03/2014 531.46p 545.25p 523.11p 525.31p 74116
04/03/2014 531.46p 531.90p 523.11p 524.43p 12705
03/03/2014 518.71p 527.51p 509.96p 526.19p 2781
28/02/2014 523.55p 534.54p 523.55p 528.38p 58063
27/02/2014 527.51p 532.34p 521.79p 525.31p 54246
26/02/2014 531.90p 540.69p 528.38p 540.25p 9182
25/02/2014 526.63p 536.74p 519.59p 536.74p 17674
24/02/2014 524.87p 524.87p 523.57p 524.87p 9272
21/02/2014 519.15p 527.07p 518.71p 526.19p 4047
20/02/2014 531.02p 531.02p 523.99p 527.51p 4260
19/02/2014 533.22p 533.22p 518.27p 527.07p 7683
18/02/2014 523.99p 536.54p 519.15p 523.99p 233340
17/02/2014 529.70p 536.30p 523.99p 536.30p 9978
14/02/2014 536.30p 536.30p 510.36p 524.43p 19219
13/02/2014 521.35p 526.63p 514.32p 523.55p 34653
12/02/2014 512.56p 521.79p 509.92p 520.47p 30986
11/02/2014 505.09p 514.32p 486.18p 514.32p 56800
10/02/2014 491.90p 494.54p 484.43p 494.54p 13585
07/02/2014 493.22p 519.15p 474.76p 478.71p 70350
06/02/2014 478.27p 481.35p 475.19p 476.51p 13311
05/02/2014 475.19p 484.34p 470.36p 475.19p 15861
04/02/2014 472.56p 491.48p 458.49p 470.36p 39861
03/02/2014 485.31p 493.64p 465.52p 465.52p 9614
31/01/2014 492.34p 492.34p 466.84p 478.71p 24752
30/01/2014 487.94p 492.34p 474.32p 479.15p 14591
29/01/2014 488.82p 494.10p 483.55p 492.34p 38638
28/01/2014 479.15p 503.03p 474.36p 487.94p 60435
27/01/2014 468.16p 503.33p 468.16p 499.37p 42220
24/01/2014 492.78p 492.78p 473.88p 479.59p 27917
23/01/2014 483.55p 494.31p 473.88p 483.55p 41137
22/01/2014 486.18p 494.10p 472.12p 482.67p 23496
21/01/2014 455.41p 482.67p 455.41p 475.63p 33002
20/01/2014 465.52p 474.32p 459.81p 462.45p 8467
17/01/2014 465.96p 477.39p 465.96p 465.96p 12900
16/01/2014 451.02p 473.00p 451.02p 461.57p 23260
15/01/2014 447.50p 464.86p 440.47p 462.45p 10506
14/01/2014 452.78p 466.40p 439.59p 440.47p 30501
13/01/2014 448.38p 448.82p 443.10p 448.38p 12529
10/01/2014 445.74p 448.38p 440.03p 443.98p 32848
09/01/2014 451.90p 451.90p 434.36p 441.79p 36671
08/01/2014 447.94p 448.82p 439.59p 443.98p 94642
07/01/2014 441.35p 452.67p 441.35p 444.86p 18081
06/01/2014 441.79p 454.53p 441.79p 447.06p 603508
03/01/2014 434.97p 448.82p 434.42p 443.98p 1043343
02/01/2014 438.93p 442.23p 433.43p 434.97p 158908
31/12/2013 451.90p 461.57p 435.19p 442.23p 53006
30/12/2013 460.25p 465.96p 452.78p 455.85p 132115
27/12/2013 470.36p 470.36p 457.17p 458.93p 23227
24/12/2013 460.69p 464.64p 460.69p 464.21p 34258
23/12/2013 451.90p 469.92p 451.02p 464.21p 179180
20/12/2013 470.36p 478.84p 443.54p 463.77p 725116
19/12/2013 483.55p 483.55p 474.76p 477.39p 12334
18/12/2013 465.96p 496.73p 465.96p 474.76p 2068325
17/12/2013 464.21p 482.67p 464.21p 465.96p 171662
16/12/2013 470.36p 482.23p 466.84p 478.71p 3415
13/12/2013 456.73p 472.12p 454.97p 469.48p 13593
12/12/2013 465.96p 465.96p 454.53p 457.61p 47825
11/12/2013 468.60p 485.23p 457.17p 463.33p 80679
10/12/2013 482.23p 482.23p 464.64p 467.72p 25106
09/12/2013 461.13p 475.19p 449.26p 468.16p 40678
06/12/2013 480.91p 480.91p 448.38p 458.93p 24109
05/12/2013 466.40p 476.95p 465.96p 465.96p 71237
04/12/2013 475.63p 483.11p 468.16p 472.12p 13973
03/12/2013 502.89p 513.66p 474.76p 474.76p 240389
02/12/2013 531.46p 531.46p 497.17p 501.57p 91500
29/11/2013 526.19p 529.26p 509.04p 529.26p 41547
28/11/2013 526.19p 526.19p 512.56p 512.56p 11006
27/11/2013 514.32p 523.11p 505.97p 514.76p 10158
26/11/2013 516.96p 530.58p 511.68p 511.68p 18034
25/11/2013 528.82p 531.90p 505.97p 516.52p 14949
22/11/2013 531.90p 540.69p 509.92p 514.76p 19268
21/11/2013 531.90p 550.36p 517.40p 527.51p 39633
20/11/2013 526.63p 531.02p 516.96p 523.11p 21621
19/11/2013 535.86p 545.35p 526.63p 526.63p 4679
18/11/2013 545.09p 557.83p 536.30p 536.30p 16121
15/11/2013 550.80p 561.36p 545.97p 545.97p 36614
14/11/2013 556.96p 562.67p 546.85p 549.49p 27733
13/11/2013 562.67p 564.87p 545.53p 548.17p 13251
12/11/2013 569.27p 575.86p 562.49p 563.11p 17000
11/11/2013 562.67p 574.10p 562.67p 569.27p 4127
08/11/2013 567.07p 567.07p 562.67p 562.67p 3253
07/11/2013 557.84p 568.83p 555.64p 562.67p 13033
06/11/2013 558.28p 575.86p 553.88p 555.64p 61516
05/11/2013 543.77p 560.47p 543.33p 552.56p 6585
04/11/2013 551.68p 561.79p 543.77p 543.77p 5986
01/11/2013 553.44p 554.76p 538.06p 554.76p 18935
31/10/2013 549.49p 558.28p 540.25p 547.29p 15149
30/10/2013 552.56p 552.56p 536.74p 550.36p 11461
29/10/2013 537.18p 553.00p 536.74p 553.00p 18728
28/10/2013 531.90p 551.24p 514.76p 542.45p 11222
25/10/2013 539.37p 550.58p 536.74p 545.09p 10620
24/10/2013 551.24p 562.23p 538.06p 548.17p 23040
23/10/2013 557.40p 562.23p 551.24p 551.24p 45879
22/10/2013 550.80p 559.60p 550.80p 554.76p 5617
21/10/2013 544.65p 553.44p 536.30p 552.12p 28857
18/10/2013 548.61p 553.88p 532.34p 546.85p 27207
17/10/2013 545.53p 554.32p 538.06p 546.85p 72989
16/10/2013 573.22p 573.22p 545.09p 545.09p 51001
15/10/2013 577.62p 577.62p 562.22p 569.27p 51726
14/10/2013 580.70p 590.56p 572.78p 582.45p 11584
11/10/2013 586.41p 590.37p 577.18p 583.33p 40390
10/10/2013 589.05p 589.05p 568.89p 586.85p 65073
09/10/2013 557.84p 577.62p 553.00p 573.22p 51794
08/10/2013 552.12p 558.28p 545.97p 553.00p 53154
07/10/2013 548.61p 553.00p 540.91p 552.12p 90133
04/10/2013 528.38p 551.24p 501.13p 542.01p 194389
03/10/2013 580.26p 597.84p 580.26p 592.13p 26848
02/10/2013 580.26p 597.40p 580.26p 590.37p 30648
01/10/2013 581.58p 582.89p 560.47p 581.58p 22891
30/09/2013 580.26p 580.26p 565.31p 570.15p 3180
27/09/2013 589.05p 589.05p 562.67p 577.18p 19020
26/09/2013 603.99p 604.43p 583.77p 583.77p 19082

*Close Price adjusted for both dividends and splits