Carrefour SA (0NPH) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Carrefour SA

Date Open High Low Close* Volume
20/09/2019 16.59p 16.80p 16.59p 16.63p 163252
19/09/2019 16.43p 16.70p 16.41p 16.70p 55645
18/09/2019 16.30p 16.59p 16.30p 16.50p 242513
17/09/2019 16.77p 16.92p 16.53p 16.57p 36545
16/09/2019 16.85p 17.16p 16.84p 16.92p 64818
13/09/2019 16.81p 17.17p 16.81p 17.12p 98746
12/09/2019 16.95p 16.95p 16.77p 16.88p 42278
11/09/2019 15.90p 16.91p 15.90p 16.89p 50523
10/09/2019 15.94p 16.94p 15.94p 16.86p 224554
09/09/2019 16.22p 16.54p 16.14p 16.45p 45368
06/09/2019 16.03p 16.16p 16.03p 16.13p 16622
05/09/2019 15.47p 16.23p 15.47p 16.07p 90016
04/09/2019 15.65p 15.79p 15.65p 15.69p 52695
03/09/2019 15.59p 15.59p 15.45p 15.52p 8474
02/09/2019 15.52p 15.66p 15.52p 15.56p 14495
30/08/2019 15.36p 15.57p 15.36p 15.50p 18715
29/08/2019 15.42p 15.48p 15.36p 15.41p 96278
28/08/2019 15.40p 15.48p 15.19p 15.34p 233678
27/08/2019 15.69p 15.69p 15.31p 15.38p 350151
23/08/2019 15.59p 15.69p 15.44p 15.44p 43083
22/08/2019 15.78p 15.78p 15.40p 15.60p 80630
21/08/2019 15.34p 15.62p 15.34p 15.59p 187452
20/08/2019 15.52p 15.58p 15.38p 15.48p 448038
19/08/2019 15.53p 15.58p 15.41p 15.53p 102634
16/08/2019 15.15p 15.44p 15.15p 15.41p 177417
15/08/2019 15.39p 15.39p 15.09p 15.17p 155533
14/08/2019 15.65p 15.65p 15.30p 15.37p 689830
13/08/2019 15.60p 15.70p 15.48p 15.59p 31464
12/08/2019 15.74p 15.94p 15.67p 15.70p 32856
09/08/2019 15.86p 15.98p 15.69p 15.69p 142741
08/08/2019 15.75p 16.06p 15.75p 15.90p 93655
07/08/2019 15.92p 16.02p 15.81p 15.90p 246955
06/08/2019 16.32p 16.32p 16.05p 16.06p 24333
05/08/2019 16.74p 16.74p 16.36p 16.36p 223798
02/08/2019 17.23p 17.23p 16.89p 16.97p 9012
01/08/2019 17.32p 17.47p 17.30p 17.37p 10245
31/07/2019 17.43p 17.56p 17.38p 17.44p 176482
30/07/2019 17.89p 17.89p 17.47p 17.50p 91019
29/07/2019 17.74p 18.07p 17.64p 17.99p 285742
26/07/2019 18.10p 18.10p 17.76p 17.93p 179400
25/07/2019 17.70p 18.01p 17.70p 18.01p 240801
24/07/2019 17.50p 17.83p 17.50p 17.68p 185128
23/07/2019 17.90p 17.99p 17.74p 17.81p 92300
22/07/2019 17.60p 17.78p 17.60p 17.74p 72914
19/07/2019 17.72p 17.78p 17.67p 17.75p 147719
18/07/2019 17.70p 17.84p 17.66p 17.75p 113732
17/07/2019 18.06p 18.06p 17.77p 17.78p 112863
16/07/2019 17.70p 18.06p 17.70p 17.99p 617036
15/07/2019 17.87p 17.93p 17.84p 17.92p 2813367
12/07/2019 17.61p 17.97p 17.61p 17.88p 8085
11/07/2019 17.81p 17.84p 17.68p 17.76p 494968
10/07/2019 17.34p 17.79p 14.78p 17.75p 1355903
09/07/2019 17.10p 17.62p 17.10p 17.51p 20578
08/07/2019 17.50p 17.68p 17.44p 17.52p 17534
05/07/2019 17.34p 17.46p 17.19p 17.41p 39749
04/07/2019 17.26p 17.27p 17.14p 17.17p 1783259
03/07/2019 17.36p 17.47p 16.96p 17.20p 14162841
02/07/2019 17.02p 17.38p 16.90p 17.34p 89406
01/07/2019 17.11p 17.17p 16.83p 17.05p 239245
28/06/2019 16.92p 17.01p 16.69p 16.98p 153512
27/06/2019 16.70p 16.97p 16.70p 16.93p 72451
26/06/2019 16.50p 16.68p 16.43p 16.59p 934025
25/06/2019 16.86p 16.99p 16.32p 16.46p 227035
24/06/2019 17.15p 17.47p 17.15p 17.17p 26942
21/06/2019 16.92p 17.00p 16.79p 17.00p 1891837
20/06/2019 16.80p 17.20p 16.71p 16.77p 143565
19/06/2019 17.15p 17.27p 16.95p 17.23p 966994
18/06/2019 17.09p 17.33p 17.09p 17.28p 719143
17/06/2019 16.51p 17.20p 16.51p 17.19p 173499
14/06/2019 17.16p 17.43p 17.04p 17.14p 1644849
13/06/2019 17.00p 17.31p 17.00p 17.23p 16062
12/06/2019 17.04p 17.24p 17.04p 17.19p 26125
11/06/2019 16.86p 17.24p 16.86p 17.22p 212181
10/06/2019 16.76p 17.05p 16.76p 16.99p 4033267
07/06/2019 16.40p 16.84p 16.40p 16.75p 643442
06/06/2019 16.75p 16.75p 16.49p 16.56p 5942512
05/06/2019 16.30p 17.33p 16.30p 16.85p 307889
04/06/2019 16.54p 17.07p 16.54p 16.99p 89834
03/06/2019 16.56p 16.88p 16.56p 16.87p 284836
31/05/2019 16.95p 16.95p 16.67p 16.87p 46325
30/05/2019 16.50p 16.91p 16.50p 16.83p 164374
29/05/2019 16.66p 16.85p 16.66p 16.81p 211376
28/05/2019 16.70p 16.92p 16.70p 16.86p 233009
24/05/2019 16.76p 17.05p 16.60p 16.63p 741035
23/05/2019 16.66p 17.00p 16.66p 16.92p 2503524
22/05/2019 16.97p 17.07p 16.84p 17.05p 14984
21/05/2019 16.83p 17.16p 16.83p 17.09p 33491
20/05/2019 17.28p 17.28p 17.05p 17.10p 233355
17/05/2019 17.37p 17.38p 17.07p 17.30p 61887
16/05/2019 17.70p 17.70p 17.35p 17.53p 71433
15/05/2019 17.60p 17.70p 17.48p 17.62p 66962
14/05/2019 17.26p 17.47p 17.26p 17.45p 823694
13/05/2019 17.10p 17.38p 17.06p 17.32p 122577
10/05/2019 17.47p 17.85p 17.47p 17.61p 98497
09/05/2019 17.44p 17.56p 17.39p 17.49p 19828
08/05/2019 17.64p 17.73p 17.51p 17.66p 744935
07/05/2019 17.15p 17.55p 17.14p 17.55p 49586
03/05/2019 17.37p 17.44p 17.18p 17.20p 51344
02/05/2019 17.24p 17.49p 17.24p 17.34p 1695035
01/05/2019 17.10p 17.42p 17.42p 17.42p 0
30/04/2019 17.10p 17.42p 17.10p 17.42p 926897
29/04/2019 17.25p 17.28p 17.00p 17.13p 22150
26/04/2019 17.50p 17.50p 17.09p 17.26p 66267
25/04/2019 17.49p 17.53p 17.16p 17.36p 2489269
24/04/2019 16.54p 16.87p 16.53p 16.73p 3841771
23/04/2019 17.05p 17.05p 16.50p 16.73p 1073676
18/04/2019 16.59p 16.89p 16.59p 16.74p 14339
17/04/2019 16.83p 16.99p 16.67p 16.67p 402742
16/04/2019 16.87p 17.03p 16.87p 17.01p 91970
15/04/2019 16.70p 16.89p 16.70p 16.85p 937410
12/04/2019 16.42p 16.73p 16.42p 16.73p 49126
11/04/2019 16.14p 16.54p 16.14p 16.43p 248507
10/04/2019 16.34p 16.35p 15.98p 16.20p 354835
09/04/2019 16.74p 16.74p 16.34p 16.43p 174698
08/04/2019 16.52p 16.84p 16.52p 16.76p 42938
05/04/2019 16.70p 16.90p 16.70p 16.77p 47640
04/04/2019 16.89p 16.89p 16.70p 16.82p 38804
03/04/2019 16.81p 16.82p 16.65p 16.66p 159783
02/04/2019 16.69p 16.75p 16.62p 16.66p 94144
01/04/2019 16.70p 16.81p 16.68p 16.74p 167340
29/03/2019 16.59p 16.65p 16.33p 16.58p 98197
28/03/2019 16.79p 16.79p 16.16p 16.30p 78368
27/03/2019 16.69p 16.72p 16.45p 16.69p 90268
26/03/2019 16.44p 16.54p 16.39p 16.51p 290201
25/03/2019 16.56p 16.65p 16.47p 16.48p 275643
22/03/2019 17.01p 17.33p 16.91p 16.92p 111209
21/03/2019 17.00p 17.05p 16.90p 17.03p 87551
20/03/2019 17.04p 17.31p 17.04p 17.07p 65137
19/03/2019 16.91p 17.15p 16.91p 17.05p 116152
18/03/2019 16.92p 17.08p 16.91p 16.91p 158225
15/03/2019 17.09p 17.20p 16.93p 16.94p 879509
14/03/2019 17.10p 17.30p 17.09p 17.18p 300372
13/03/2019 17.13p 17.23p 17.07p 17.12p 64439
12/03/2019 17.44p 17.58p 17.25p 17.29p 129821
11/03/2019 17.48p 17.48p 17.18p 17.31p 30185
08/03/2019 17.35p 17.45p 17.09p 17.16p 29156
07/03/2019 17.40p 17.49p 17.38p 17.48p 170727
06/03/2019 17.33p 17.46p 17.33p 17.42p 48675
05/03/2019 17.44p 17.45p 17.16p 17.38p 90034
04/03/2019 17.65p 17.80p 17.31p 17.39p 165079
01/03/2019 17.46p 18.14p 17.46p 17.69p 486415
28/02/2019 17.75p 18.07p 17.71p 17.98p 75245
27/02/2019 17.80p 17.84p 17.54p 17.59p 66642
26/02/2019 17.97p 17.97p 17.72p 17.80p 62783
25/02/2019 18.00p 18.02p 17.70p 17.83p 68743
22/02/2019 17.84p 17.99p 17.75p 17.92p 113330
21/02/2019 18.03p 18.05p 17.67p 17.75p 85256
20/02/2019 18.07p 18.08p 17.86p 17.92p 591979
19/02/2019 17.94p 18.09p 17.72p 18.06p 571906
18/02/2019 17.90p 18.11p 17.89p 18.05p 476897
15/02/2019 17.23p 18.14p 17.23p 18.07p 98957
14/02/2019 17.30p 17.91p 17.30p 17.78p 48839
13/02/2019 17.85p 18.06p 17.73p 17.98p 171115
12/02/2019 17.70p 17.84p 17.51p 17.74p 166229
11/02/2019 17.53p 17.61p 17.47p 17.56p 35933
08/02/2019 17.31p 17.72p 17.31p 17.53p 663080
07/02/2019 17.26p 18.01p 17.26p 17.56p 163356
06/02/2019 17.82p 18.17p 17.66p 18.08p 507887
05/02/2019 17.25p 17.66p 17.25p 17.62p 93023
04/02/2019 17.48p 17.48p 17.09p 17.25p 136743
01/02/2019 17.10p 17.41p 17.10p 17.38p 90487
31/01/2019 17.12p 17.45p 17.12p 17.26p 119734
30/01/2019 17.46p 17.46p 17.19p 17.26p 73719
29/01/2019 17.07p 17.48p 17.07p 17.39p 384637
28/01/2019 17.42p 17.42p 17.22p 17.29p 65047
25/01/2019 17.22p 17.51p 17.22p 17.42p 59368
24/01/2019 17.30p 17.40p 17.13p 17.19p 33512
23/01/2019 16.83p 17.55p 16.83p 17.40p 410214
22/01/2019 16.30p 16.58p 16.25p 16.33p 103164
21/01/2019 16.51p 16.56p 16.38p 16.41p 51533
18/01/2019 16.65p 16.80p 16.26p 16.63p 174655
17/01/2019 15.86p 16.08p 15.84p 16.02p 28007
16/01/2019 15.61p 16.02p 15.61p 16.00p 293931
15/01/2019 16.02p 16.11p 15.75p 15.87p 85017
14/01/2019 15.60p 16.09p 15.60p 15.87p 124802
11/01/2019 15.84p 15.94p 15.65p 15.68p 69082
10/01/2019 15.85p 15.85p 15.51p 15.73p 1800904
09/01/2019 15.65p 15.98p 15.65p 15.92p 83893
08/01/2019 15.70p 15.82p 15.42p 15.73p 53452
07/01/2019 15.30p 15.30p 15.10p 15.27p 30172
04/01/2019 15.11p 15.13p 14.86p 15.10p 67780
03/01/2019 14.49p 15.02p 14.49p 14.98p 185671
02/01/2019 14.91p 14.91p 14.49p 14.68p 212736
31/12/2018 15.00p 15.00p 14.84p 14.85p 443
28/12/2018 14.52p 15.00p 14.52p 14.81p 136606
27/12/2018 14.84p 14.84p 14.38p 14.49p 39976
24/12/2018 14.90p 19.50p 14.24p 14.49p 2269
21/12/2018 14.78p 14.83p 14.39p 14.82p 81206
20/12/2018 14.62p 14.93p 14.62p 14.88p 96719
19/12/2018 14.92p 15.02p 14.70p 14.96p 790280
18/12/2018 14.79p 14.80p 14.44p 14.63p 229501
17/12/2018 14.80p 15.00p 14.68p 14.71p 54697
14/12/2018 15.08p 15.08p 14.90p 14.96p 22671
13/12/2018 15.17p 15.29p 15.02p 15.23p 31471
12/12/2018 14.80p 15.19p 14.80p 15.15p 55630
11/12/2018 14.70p 15.23p 14.70p 14.88p 216538
10/12/2018 14.30p 14.80p 14.30p 14.69p 330664
07/12/2018 14.40p 14.81p 14.40p 14.58p 45068
06/12/2018 14.90p 14.90p 14.26p 14.26p 168088
05/12/2018 15.10p 15.22p 14.94p 14.96p 370712

*Close Price adjusted for both dividends and splits