Carrefour SA (0NPH) Share Price

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

Date Open High Low Close* Volume
07/03/2014 27.42p 28.42p 27.42p 28.01p 6816
06/03/2014 27.42p 28.00p 26.93p 27.53p 0
05/03/2014 27.00p 27.82p 27.00p 27.50p 109195
04/03/2014 26.58p 26.76p 25.92p 26.66p 0
03/03/2014 26.41p 26.41p 25.92p 26.29p 1400
28/02/2014 26.84p 26.84p 26.32p 26.72p 572
27/02/2014 26.82p 26.82p 26.40p 26.69p 65675
26/02/2014 26.70p 26.78p 26.34p 26.75p 1176
25/02/2014 26.63p 26.92p 26.36p 26.75p 53702
24/02/2014 26.71p 26.78p 26.70p 26.78p 704
21/02/2014 26.70p 26.70p 26.23p 26.63p 2010
20/02/2014 26.34p 26.53p 25.99p 26.53p 560
19/02/2014 25.68p 26.34p 25.68p 26.34p 4427
18/02/2014 26.80p 26.80p 26.00p 26.41p 178384
17/02/2014 26.76p 26.76p 26.25p 26.66p 1925
14/02/2014 26.84p 26.84p 26.37p 26.78p 351898
13/02/2014 26.75p 26.75p 26.70p 26.70p 10551
12/02/2014 26.90p 27.00p 26.80p 26.83p 42100
11/02/2014 26.80p 27.02p 26.45p 26.86p 502099
10/02/2014 26.25p 26.88p 26.25p 26.37p 1
07/02/2014 26.15p 26.70p 26.15p 26.37p 51999
06/02/2014 26.00p 26.38p 26.00p 26.27p 73500
05/02/2014 25.86p 26.28p 25.64p 26.01p 2709
04/02/2014 25.55p 26.02p 25.55p 26.01p 13963
03/02/2014 25.72p 25.72p 25.05p 25.45p 400000
31/01/2014 25.70p 25.70p 25.10p 25.56p 758
30/01/2014 25.88p 25.88p 25.35p 25.74p 227635
29/01/2014 26.05p 26.32p 25.43p 25.80p 1395
28/01/2014 25.76p 25.84p 25.34p 25.74p 100060
27/01/2014 25.00p 25.63p 24.95p 25.53p 5672
24/01/2014 26.10p 26.11p 24.91p 25.27p 2623
23/01/2014 27.08p 27.08p 26.09p 26.48p 9519
22/01/2014 27.16p 27.16p 26.83p 26.83p 9240
21/01/2014 27.22p 27.39p 27.22p 27.25p 825
20/01/2014 27.40p 27.40p 26.93p 27.34p 531
17/01/2014 27.18p 27.33p 26.92p 27.33p 1750
16/01/2014 28.10p 28.10p 26.84p 27.25p 133235
15/01/2014 28.36p 28.36p 27.86p 28.30p 184005
14/01/2014 28.14p 28.30p 27.86p 28.30p 888
13/01/2014 28.32p 28.50p 28.32p 28.50p 3925
10/01/2014 27.98p 28.22p 27.98p 28.22p 84
09/01/2014 28.38p 28.76p 27.59p 28.00p 51486
08/01/2014 28.40p 28.42p 27.99p 28.42p 64669
07/01/2014 28.47p 28.78p 27.89p 28.43p 64253
06/01/2014 28.45p 28.45p 27.89p 28.33p 1361
03/01/2014 28.10p 28.47p 28.03p 28.47p 3416
02/01/2014 28.95p 28.95p 27.69p 28.09p 1061
31/12/2013 28.56p 29.26p 27.78p 28.71p 758
30/12/2013 28.50p 29.26p 27.78p 28.61p 0
27/12/2013 28.40p 28.83p 27.78p 28.64p 0
24/12/2013 28.32p 28.67p 27.78p 28.25p 5337
23/12/2013 28.15p 28.23p 27.80p 28.23p 705
20/12/2013 28.08p 28.08p 23.00p 28.02p 1688482
19/12/2013 27.51p 27.93p 27.51p 27.93p 20710
18/12/2013 27.53p 27.74p 27.30p 27.74p 113267
17/12/2013 27.91p 27.91p 27.14p 27.58p 1460
16/12/2013 27.63p 27.87p 27.43p 27.87p 2265
13/12/2013 27.89p 27.89p 27.26p 27.60p 215740
12/12/2013 28.34p 28.34p 27.32p 27.66p 20825
11/12/2013 27.38p 27.71p 27.22p 27.71p 1394
10/12/2013 27.86p 27.86p 27.25p 27.65p 100860
09/12/2013 27.50p 27.72p 27.23p 27.72p 1431
06/12/2013 27.35p 27.72p 27.27p 27.72p 49116
05/12/2013 27.57p 27.75p 27.57p 27.72p 9000
04/12/2013 28.07p 28.07p 27.74p 27.89p 127675
03/12/2013 28.27p 28.54p 28.08p 28.08p 33000
02/12/2013 29.00p 29.12p 28.58p 28.79p 88326
29/11/2013 28.73p 29.13p 28.52p 28.78p 30059
28/11/2013 28.98p 29.02p 28.58p 28.81p 623
27/11/2013 28.60p 28.99p 28.55p 28.79p 6000
26/11/2013 28.42p 28.67p 28.42p 28.56p 6049
25/11/2013 28.00p 28.40p 27.97p 28.40p 4610
22/11/2013 27.78p 27.98p 27.56p 27.67p 255210
21/11/2013 27.38p 27.58p 27.14p 27.46p 870
20/11/2013 27.20p 27.52p 27.20p 27.52p 380
19/11/2013 27.25p 27.52p 27.09p 27.44p 28000
18/11/2013 27.24p 27.56p 27.24p 27.56p 180
15/11/2013 27.36p 27.40p 27.32p 27.38p 9328
14/11/2013 27.73p 27.73p 27.14p 27.48p 3968
13/11/2013 27.09p 27.25p 26.78p 27.19p 126750
12/11/2013 27.08p 27.53p 26.99p 27.40p 1155
11/11/2013 26.74p 26.98p 26.56p 26.98p 26641
08/11/2013 27.00p 27.00p 26.62p 26.88p 52020
07/11/2013 26.92p 27.83p 26.92p 27.14p 504
06/11/2013 27.21p 27.50p 27.21p 27.43p 63023
05/11/2013 27.03p 27.03p 26.58p 26.99p 12733
04/11/2013 26.97p 27.73p 26.04p 27.08p 0
01/11/2013 26.04p 27.73p 26.04p 26.93p 0
31/10/2013 26.91p 27.73p 26.50p 26.98p 0
30/10/2013 27.31p 27.73p 26.50p 26.91p 0
29/10/2013 27.17p 27.26p 27.17p 27.25p 112359
28/10/2013 27.39p 27.39p 27.00p 27.23p 1693
25/10/2013 27.09p 27.20p 27.09p 27.20p 8227
24/10/2013 27.40p 27.40p 26.81p 27.20p 11160
23/10/2013 27.11p 27.48p 27.05p 27.43p 18776
22/10/2013 27.29p 27.70p 27.16p 27.48p 11600
21/10/2013 27.34p 27.41p 26.70p 27.15p 42182
18/10/2013 27.78p 27.78p 26.93p 27.36p 156951
17/10/2013 26.84p 27.70p 26.84p 27.51p 354798
16/10/2013 26.83p 26.85p 26.75p 26.84p 36057
15/10/2013 26.25p 26.95p 26.25p 26.88p 54426
14/10/2013 26.50p 26.70p 26.29p 26.33p 100000
11/10/2013 26.08p 26.67p 25.47p 26.25p 22222
10/10/2013 26.25p 26.67p 25.47p 25.75p 48749
09/10/2013 25.75p 26.32p 25.47p 25.75p 31477
08/10/2013 25.80p 25.83p 25.28p 25.75p 5500
07/10/2013 25.67p 25.75p 25.40p 25.75p 55943
04/10/2013 25.94p 26.33p 25.24p 25.75p 0
03/10/2013 25.88p 26.24p 25.24p 25.75p 0
02/10/2013 25.56p 25.75p 25.39p 25.75p 230622
01/10/2013 25.56p 26.26p 25.05p 25.75p 305300
30/09/2013 25.59p 26.26p 25.05p 25.75p 6301
27/09/2013 25.80p 26.26p 25.06p 25.75p 0
26/09/2013 25.83p 26.14p 25.17p 25.75p 21312
25/09/2013 25.85p 25.85p 25.57p 25.75p 3046
24/09/2013 25.32p 25.83p 25.28p 25.75p 1000
23/09/2013 25.50p 25.87p 25.50p 25.75p 4964
20/09/2013 25.52p 26.28p 24.62p 25.75p 0
19/09/2013 25.78p 26.28p 24.62p 25.75p 120103
18/09/2013 25.14p 25.53p 24.62p 24.67p 6764
17/09/2013 24.99p 25.69p 24.65p 24.67p 47101
16/09/2013 25.82p 25.82p 24.67p 24.67p 9891
13/09/2013 25.43p 25.97p 24.64p 24.67p 55284
12/09/2013 25.17p 25.52p 24.67p 24.67p 411737
11/09/2013 24.84p 25.21p 24.43p 24.67p 14505
10/09/2013 24.74p 25.22p 24.46p 24.67p 43592
09/09/2013 24.26p 24.67p 24.25p 24.67p 685
06/09/2013 24.26p 24.75p 23.83p 24.67p 0
05/09/2013 24.06p 24.67p 24.00p 24.67p 2050
04/09/2013 24.77p 24.77p 23.92p 24.67p 55343
03/09/2013 24.39p 24.67p 24.39p 24.67p 16355
02/09/2013 23.99p 24.34p 23.70p 23.80p 1330
30/08/2013 23.88p 24.36p 22.19p 23.80p 595
29/08/2013 23.57p 24.27p 22.19p 23.80p 5460
28/08/2013 22.73p 23.72p 22.19p 22.47p 1325
27/08/2013 23.72p 23.72p 22.91p 22.91p 1899
23/08/2013 24.10p 24.31p 23.13p 23.72p 0
22/08/2013 23.60p 24.10p 23.13p 23.72p 0
21/08/2013 23.98p 24.04p 23.13p 23.72p 0
20/08/2013 23.61p 23.72p 23.15p 23.72p 95
19/08/2013 24.09p 24.57p 23.25p 23.72p 0
16/08/2013 24.15p 24.57p 23.29p 23.72p 56
15/08/2013 23.85p 24.57p 23.29p 23.72p 0
14/08/2013 24.25p 24.57p 23.50p 23.72p 0
13/08/2013 23.82p 24.19p 23.50p 23.72p 840
12/08/2013 23.94p 24.32p 22.93p 23.72p 0
09/08/2013 23.75p 24.24p 22.93p 23.72p 0
08/08/2013 23.50p 24.12p 22.93p 23.72p 0
07/08/2013 23.24p 24.12p 22.93p 23.72p 0
06/08/2013 23.57p 24.12p 22.96p 23.72p 240
05/08/2013 23.64p 24.12p 23.17p 23.72p 1100
02/08/2013 23.75p 23.75p 23.26p 23.72p 51830
01/08/2013 22.60p 23.83p 22.39p 23.72p 2726
31/07/2013 22.60p 23.15p 22.39p 22.60p 1770
30/07/2013 22.75p 23.01p 22.60p 22.60p 25179
29/07/2013 22.35p 23.26p 22.12p 22.60p 224
26/07/2013 22.72p 23.26p 22.12p 22.60p 528
25/07/2013 22.80p 22.94p 22.33p 22.60p 1648
24/07/2013 22.97p 23.52p 22.43p 22.60p 6037
23/07/2013 22.96p 23.39p 22.43p 22.60p 499
22/07/2013 22.75p 23.13p 22.43p 22.60p 750
19/07/2013 22.75p 23.24p 22.32p 22.60p 0
18/07/2013 22.50p 23.24p 22.49p 22.60p 80048
17/07/2013 21.95p 22.27p 21.66p 21.66p 1950
16/07/2013 21.75p 22.23p 21.51p 21.66p 176467
15/07/2013 21.74p 22.08p 20.95p 21.66p 285
12/07/2013 21.58p 21.98p 20.95p 21.66p 1500
11/07/2013 21.50p 21.92p 20.95p 21.66p 0
10/07/2013 21.33p 21.86p 20.95p 21.66p 6290
09/07/2013 21.43p 21.86p 21.09p 21.66p 1228
08/07/2013 21.75p 21.75p 21.11p 21.66p 1219
05/07/2013 21.58p 21.66p 21.00p 21.66p 6823
04/07/2013 21.09p 21.66p 21.09p 21.66p 51390
03/07/2013 21.00p 21.50p 20.35p 20.68p 2456
02/07/2013 21.07p 21.50p 20.50p 20.68p 1251
01/07/2013 21.16p 21.22p 20.54p 20.68p 12554
28/06/2013 21.32p 21.39p 20.68p 20.68p 13184
27/06/2013 20.45p 21.14p 20.45p 20.68p 12879
26/06/2013 20.14p 21.10p 20.10p 20.68p 12395
25/06/2013 19.75p 20.32p 19.74p 19.74p 1075
24/06/2013 20.28p 20.30p 19.33p 19.74p 328016
21/06/2013 20.72p 20.72p 20.40p 20.72p 12671
20/06/2013 21.57p 21.57p 20.64p 20.72p 18472
19/06/2013 21.94p 22.33p 21.75p 21.75p 403811
18/06/2013 21.89p 21.92p 21.75p 21.75p 4707
17/06/2013 21.26p 21.93p 21.26p 21.75p 28433
14/06/2013 21.46p 21.51p 20.82p 20.82p 123819
13/06/2013 20.48p 21.53p 20.42p 20.82p 180768
12/06/2013 21.16p 21.27p 20.42p 20.82p 7631
11/06/2013 21.67p 21.91p 20.99p 21.83p 275
10/06/2013 21.83p 22.18p 21.32p 21.83p 1879
07/06/2013 21.33p 21.83p 21.23p 21.83p 2866
06/06/2013 21.83p 21.83p 21.50p 21.83p 31000
05/06/2013 23.35p 23.35p 21.19p 21.83p 7270
04/06/2013 22.66p 23.42p 22.41p 23.35p 271005
03/06/2013 23.35p 23.45p 22.44p 23.35p 344112
31/05/2013 23.13p 23.66p 22.81p 23.35p 60373
30/05/2013 23.35p 23.76p 22.49p 23.35p 0
29/05/2013 23.35p 23.49p 22.53p 23.35p 194779
28/05/2013 23.35p 24.03p 23.08p 23.35p 76516

*Close Price adjusted for both dividends and splits