Card Factory (CARD) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Card Factory

Date Open High Low Close* Volume
20/04/2018 248.40p 250.60p 245.60p 247.00p 575245
19/04/2018 241.00p 248.40p 238.39p 247.60p 702312
18/04/2018 242.40p 243.60p 238.18p 241.00p 685952
17/04/2018 246.60p 250.40p 241.20p 242.00p 1169260
16/04/2018 239.20p 245.80p 233.60p 245.80p 995361
13/04/2018 232.00p 244.00p 232.00p 239.00p 1620653
12/04/2018 219.80p 231.20p 217.26p 229.80p 1069909
11/04/2018 214.00p 225.60p 214.00p 222.00p 1468617
10/04/2018 200.00p 215.00p 196.39p 214.00p 4862722
09/04/2018 190.00p 194.90p 187.00p 190.00p 1311527
06/04/2018 196.00p 199.10p 191.30p 194.20p 1082925
05/04/2018 195.90p 199.51p 191.30p 198.30p 605571
04/04/2018 195.20p 195.66p 191.60p 193.00p 442151
03/04/2018 192.00p 194.10p 188.00p 193.10p 515636
29/03/2018 188.60p 193.20p 188.60p 189.10p 941987
28/03/2018 193.20p 193.20p 187.80p 192.00p 478269
27/03/2018 187.40p 193.28p 187.40p 190.70p 572278
26/03/2018 191.50p 192.90p 187.20p 191.60p 777541
23/03/2018 192.20p 193.70p 188.80p 192.00p 1165256
22/03/2018 200.00p 201.20p 191.60p 192.20p 606736
21/03/2018 205.80p 209.00p 197.92p 199.90p 669556
20/03/2018 207.40p 207.60p 202.00p 204.40p 1141474
19/03/2018 207.60p 209.72p 204.40p 205.60p 603663
16/03/2018 210.60p 210.60p 203.40p 209.40p 934305
15/03/2018 205.00p 210.02p 202.47p 205.60p 457382
14/03/2018 203.00p 211.00p 201.36p 208.40p 616395
13/03/2018 200.40p 208.00p 200.40p 204.20p 727086
12/03/2018 205.60p 207.40p 202.46p 205.40p 324610
09/03/2018 204.40p 204.40p 200.20p 204.00p 606246
08/03/2018 207.00p 208.70p 201.00p 202.60p 543035
07/03/2018 204.60p 207.00p 202.08p 206.00p 905071
06/03/2018 196.90p 201.80p 192.19p 199.90p 365486
05/03/2018 195.90p 196.30p 191.80p 195.00p 374207
02/03/2018 194.00p 194.00p 189.30p 192.60p 496488
01/03/2018 198.80p 198.80p 190.12p 192.60p 666298
28/02/2018 206.00p 206.00p 196.40p 197.50p 629560
27/02/2018 203.00p 206.00p 200.00p 205.80p 532525
26/02/2018 203.00p 205.00p 200.20p 203.40p 362337
23/02/2018 198.50p 201.61p 197.10p 201.40p 223510
22/02/2018 196.60p 199.00p 194.60p 198.50p 330882
21/02/2018 202.00p 202.36p 193.00p 196.40p 901477
20/02/2018 203.80p 205.35p 199.14p 201.00p 499654
19/02/2018 203.40p 204.21p 198.40p 200.00p 808801
16/02/2018 194.00p 204.40p 192.80p 200.80p 1388775
15/02/2018 191.90p 194.05p 187.90p 193.10p 1616423
14/02/2018 193.60p 193.60p 191.00p 192.60p 245312
13/02/2018 190.70p 194.50p 190.00p 191.90p 1218415
12/02/2018 200.40p 200.40p 188.50p 189.90p 731035
09/02/2018 190.90p 197.90p 189.50p 196.90p 1119671
08/02/2018 192.40p 197.80p 188.60p 190.40p 602417
07/02/2018 188.80p 190.20p 186.00p 190.20p 311014
06/02/2018 188.10p 192.50p 184.23p 185.90p 1072789
05/02/2018 190.70p 195.50p 186.70p 188.40p 914626
02/02/2018 194.10p 198.30p 191.20p 192.00p 762741
01/02/2018 192.00p 197.70p 190.90p 193.80p 782005
31/01/2018 192.60p 195.70p 190.50p 193.10p 666776
30/01/2018 195.00p 197.00p 192.24p 193.30p 730603
29/01/2018 199.10p 199.65p 195.30p 196.60p 1185840
26/01/2018 199.00p 201.80p 197.00p 198.90p 893792
25/01/2018 196.00p 198.78p 194.80p 198.00p 1733600
24/01/2018 201.60p 201.60p 196.80p 196.80p 704849
23/01/2018 199.30p 201.27p 197.80p 200.00p 1527369
22/01/2018 203.00p 204.80p 198.00p 200.00p 2646496
19/01/2018 212.40p 212.60p 200.40p 202.60p 3780346
18/01/2018 209.60p 211.00p 206.14p 210.40p 670711
17/01/2018 215.00p 216.40p 206.68p 208.60p 1085413
16/01/2018 215.40p 220.54p 213.66p 213.80p 1517006
15/01/2018 217.20p 227.60p 215.20p 215.40p 1426304
12/01/2018 226.00p 230.50p 213.52p 215.00p 4621052
11/01/2018 222.00p 250.00p 220.00p 225.80p 5548991
10/01/2018 292.40p 292.40p 281.60p 282.40p 1430672
09/01/2018 280.40p 285.68p 279.00p 285.00p 361593
08/01/2018 290.60p 290.60p 276.80p 282.40p 660115
05/01/2018 286.80p 288.80p 281.78p 283.20p 537389
04/01/2018 286.80p 294.80p 286.00p 286.60p 415058
03/01/2018 301.60p 302.40p 292.60p 295.00p 404868
02/01/2018 293.20p 301.60p 290.00p 294.20p 311521
29/12/2017 289.40p 295.10p 288.00p 295.10p 145931
28/12/2017 294.20p 295.00p 289.00p 289.40p 590838
27/12/2017 288.40p 291.10p 283.86p 291.10p 167754
22/12/2017 286.60p 291.81p 284.92p 287.70p 133620
21/12/2017 276.60p 288.20p 274.26p 287.40p 549867
20/12/2017 278.40p 283.00p 275.40p 280.60p 377918
19/12/2017 278.40p 284.03p 274.00p 275.00p 688835
18/12/2017 275.60p 280.30p 268.80p 275.90p 497461
15/12/2017 281.40p 281.40p 263.94p 271.10p 1204382
14/12/2017 280.30p 280.30p 271.70p 273.80p 346643
13/12/2017 274.20p 282.90p 274.20p 277.00p 1023189
12/12/2017 274.00p 276.20p 271.50p 276.20p 393902
11/12/2017 273.00p 280.30p 273.00p 274.00p 392003
08/12/2017 281.50p 282.50p 274.90p 280.50p 491764
07/12/2017 277.70p 282.80p 277.70p 279.00p 511184
06/12/2017 273.50p 283.00p 272.70p 278.70p 543261
05/12/2017 278.90p 280.40p 273.40p 274.50p 458086
04/12/2017 277.20p 281.39p 269.86p 276.80p 409799
01/12/2017 277.10p 277.10p 271.50p 273.40p 335872
30/11/2017 280.60p 280.60p 273.70p 274.20p 403556
29/11/2017 280.30p 283.90p 268.79p 279.10p 395635
28/11/2017 271.30p 274.80p 267.40p 274.80p 448910
27/11/2017 266.20p 272.00p 264.85p 268.00p 427050
24/11/2017 278.80p 278.80p 267.80p 271.40p 309530
23/11/2017 275.40p 275.40p 271.50p 272.00p 246603
22/11/2017 263.10p 274.99p 263.10p 273.00p 589428
21/11/2017 279.00p 279.00p 269.40p 270.60p 685666
20/11/2017 280.00p 281.36p 275.80p 276.90p 488219
17/11/2017 277.80p 282.68p 276.10p 276.10p 362448
16/11/2017 282.40p 282.90p 279.20p 280.20p 431900
15/11/2017 274.10p 303.61p 273.50p 281.20p 1322182
14/11/2017 275.90p 283.20p 275.70p 278.60p 859067
13/11/2017 280.60p 284.30p 274.84p 276.70p 717233
10/11/2017 287.60p 288.00p 281.80p 285.00p 432285
09/11/2017 293.20p 294.94p 283.20p 285.70p 3271591
08/11/2017 304.50p 311.10p 304.50p 307.30p 1083486
07/11/2017 310.00p 310.00p 304.50p 305.90p 1031993
06/11/2017 310.00p 314.90p 306.30p 307.00p 603298
03/11/2017 306.60p 309.91p 304.40p 308.00p 625694
02/11/2017 305.90p 308.28p 303.00p 305.80p 903360
01/11/2017 317.40p 317.45p 303.40p 303.40p 1271737
31/10/2017 314.70p 318.90p 313.90p 313.90p 639925
30/10/2017 318.60p 321.90p 312.70p 315.80p 444039
27/10/2017 323.30p 325.00p 318.00p 319.10p 546545
26/10/2017 320.00p 326.00p 316.10p 325.10p 470664
25/10/2017 311.50p 321.70p 309.27p 320.00p 485602
24/10/2017 314.10p 316.70p 312.60p 312.90p 354016
23/10/2017 314.10p 318.70p 311.20p 316.00p 1084806
20/10/2017 312.70p 317.20p 311.50p 315.00p 670722
19/10/2017 321.70p 322.98p 312.20p 313.50p 588383
18/10/2017 319.90p 323.90p 318.10p 321.70p 458934
17/10/2017 316.00p 324.80p 311.90p 320.50p 753989
16/10/2017 318.00p 320.90p 311.14p 315.70p 885593
13/10/2017 314.00p 318.70p 314.00p 318.00p 638237
12/10/2017 313.20p 317.80p 307.80p 314.20p 606067
11/10/2017 310.00p 315.00p 308.80p 315.00p 558581
10/10/2017 311.70p 315.70p 309.00p 309.00p 622485
09/10/2017 308.80p 316.80p 308.80p 312.90p 450664
06/10/2017 303.90p 311.40p 301.00p 310.80p 293436
05/10/2017 306.90p 308.90p 301.50p 303.90p 407613
04/10/2017 311.40p 314.60p 305.80p 306.60p 555460
03/10/2017 310.40p 317.90p 310.40p 313.10p 235123
02/10/2017 309.90p 317.40p 308.10p 315.00p 815743
29/09/2017 292.70p 308.20p 291.80p 308.10p 836035
28/09/2017 279.20p 293.00p 275.20p 292.70p 1076538
27/09/2017 292.00p 292.90p 277.10p 278.50p 1080709
26/09/2017 340.00p 340.00p 286.00p 290.00p 2775318
25/09/2017 353.80p 358.80p 347.20p 355.00p 273500
22/09/2017 348.00p 348.80p 344.40p 347.70p 128207
21/09/2017 346.90p 348.70p 344.90p 346.70p 114787
20/09/2017 348.50p 348.70p 340.00p 346.00p 244256
19/09/2017 342.60p 342.60p 337.50p 340.00p 305618
18/09/2017 341.80p 342.10p 339.90p 340.00p 260268
15/09/2017 338.70p 341.80p 337.80p 340.00p 550165
14/09/2017 340.50p 346.50p 339.40p 341.80p 303329
13/09/2017 344.10p 346.60p 342.10p 343.00p 396818
12/09/2017 345.10p 346.20p 340.50p 342.90p 304841
11/09/2017 339.00p 343.80p 339.00p 343.80p 160668
08/09/2017 335.00p 340.00p 334.90p 339.50p 159861
07/09/2017 337.10p 338.30p 334.40p 338.00p 161769
06/09/2017 346.10p 346.10p 332.10p 335.30p 220513
05/09/2017 332.90p 340.80p 332.90p 339.00p 173659
04/09/2017 331.50p 338.00p 329.70p 336.00p 257542
01/09/2017 335.20p 339.20p 333.70p 336.00p 314706
31/08/2017 328.10p 334.90p 326.30p 332.70p 244701
30/08/2017 329.00p 331.00p 328.10p 330.00p 212915
29/08/2017 332.00p 332.00p 325.50p 328.80p 225263
25/08/2017 330.50p 334.10p 325.90p 332.30p 157274
24/08/2017 337.70p 339.00p 327.10p 328.00p 225212
23/08/2017 331.90p 335.00p 328.60p 330.80p 201164
22/08/2017 331.00p 335.90p 326.20p 329.20p 249066
21/08/2017 330.30p 333.00p 324.60p 329.60p 185501
18/08/2017 335.20p 335.20p 315.80p 329.90p 174454
17/08/2017 330.30p 336.00p 316.60p 328.70p 536907
16/08/2017 319.20p 328.00p 318.80p 324.30p 175818
15/08/2017 320.50p 326.30p 316.70p 320.00p 168469
14/08/2017 326.50p 331.00p 323.60p 323.60p 86059
11/08/2017 326.60p 326.60p 318.10p 322.30p 145742
10/08/2017 331.60p 336.70p 323.20p 324.60p 305287
09/08/2017 326.30p 332.50p 322.40p 324.20p 157867
08/08/2017 325.30p 327.80p 320.40p 327.20p 157208
07/08/2017 326.40p 327.60p 319.90p 322.80p 191595
04/08/2017 317.00p 323.00p 317.00p 322.00p 160485
03/08/2017 313.80p 323.20p 313.80p 319.40p 334071
02/08/2017 317.00p 323.20p 311.30p 322.10p 203720
01/08/2017 314.40p 314.40p 306.80p 310.30p 162567
31/07/2017 311.10p 311.10p 303.10p 306.70p 138797
28/07/2017 304.00p 306.50p 299.00p 304.80p 123236
27/07/2017 309.90p 311.50p 303.00p 303.00p 196360
26/07/2017 303.50p 307.20p 301.00p 306.20p 205991
25/07/2017 303.50p 306.30p 299.50p 299.90p 184398
24/07/2017 295.60p 305.80p 295.60p 303.10p 434994
21/07/2017 304.80p 304.80p 300.10p 304.10p 157170
20/07/2017 301.50p 303.60p 296.20p 299.20p 212721
19/07/2017 295.70p 300.30p 292.20p 300.30p 189201
18/07/2017 287.80p 296.70p 281.50p 294.30p 182560
17/07/2017 288.70p 289.10p 286.40p 288.40p 438635
14/07/2017 283.50p 289.40p 283.50p 286.70p 159569
13/07/2017 291.60p 291.60p 287.20p 289.20p 604779
12/07/2017 289.90p 289.90p 284.00p 287.00p 203118
11/07/2017 289.20p 293.40p 282.50p 286.10p 371653
10/07/2017 293.10p 299.90p 289.70p 291.00p 184892
07/07/2017 298.30p 299.30p 293.70p 299.00p 154463

*Close Price adjusted for both dividends and splits