Card Factory (CARD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
05/05/2016 358.80p 369.00p 348.20p 367.00p 429117
04/05/2016 365.10p 374.90p 362.20p 367.10p 303931
03/05/2016 365.00p 368.90p 362.10p 366.10p 237909
29/04/2016 367.00p 369.50p 364.30p 364.30p 242357
28/04/2016 369.40p 369.40p 365.55p 368.10p 307897
27/04/2016 366.00p 373.72p 365.00p 369.50p 297465
26/04/2016 360.20p 369.00p 360.20p 365.60p 385146
25/04/2016 363.00p 369.66p 360.27p 367.90p 224864
22/04/2016 361.80p 371.90p 361.80p 363.40p 160303
21/04/2016 367.80p 371.60p 357.40p 369.00p 244865
20/04/2016 357.50p 370.70p 353.65p 370.70p 203759
19/04/2016 359.60p 375.30p 359.60p 365.80p 157505
18/04/2016 359.60p 369.10p 359.30p 367.00p 226441
15/04/2016 363.00p 369.00p 358.90p 364.50p 239429
14/04/2016 352.10p 366.00p 351.20p 362.90p 313261
13/04/2016 352.00p 356.60p 350.37p 354.40p 232368
12/04/2016 350.40p 355.30p 347.10p 351.30p 233049
11/04/2016 346.40p 356.00p 346.40p 352.10p 175318
08/04/2016 346.80p 360.07p 344.02p 355.00p 244179
07/04/2016 348.40p 355.32p 343.70p 345.20p 329157
06/04/2016 342.00p 361.80p 338.49p 354.90p 362325
05/04/2016 336.50p 346.30p 329.50p 343.50p 783202
04/04/2016 328.00p 338.60p 326.70p 329.50p 797377
01/04/2016 323.70p 328.00p 322.20p 326.20p 1573136
31/03/2016 332.60p 335.70p 325.60p 327.00p 202078
30/03/2016 339.50p 339.50p 329.10p 331.00p 101625
29/03/2016 325.00p 334.82p 325.00p 331.10p 108076
24/03/2016 325.10p 331.00p 325.10p 328.10p 156281
23/03/2016 326.40p 333.90p 326.40p 329.90p 162575
22/03/2016 337.50p 338.00p 332.60p 335.80p 671083
21/03/2016 332.80p 346.90p 332.80p 340.90p 141556
18/03/2016 335.00p 343.50p 330.00p 343.50p 688011
17/03/2016 335.50p 339.00p 328.20p 337.40p 104563
16/03/2016 337.00p 348.02p 335.20p 337.00p 282775
15/03/2016 341.00p 344.79p 335.10p 339.80p 160845
14/03/2016 333.00p 344.40p 332.70p 341.00p 63740
11/03/2016 339.90p 341.44p 333.10p 335.50p 103906
10/03/2016 341.90p 344.70p 338.30p 338.30p 303331
09/03/2016 338.70p 349.70p 337.70p 340.00p 116338
08/03/2016 341.00p 343.10p 334.00p 340.00p 254073
07/03/2016 340.10p 345.80p 335.90p 341.60p 64925
04/03/2016 327.70p 353.80p 327.70p 346.40p 291874
03/03/2016 334.50p 339.70p 328.80p 336.30p 292783
02/03/2016 332.40p 338.90p 323.96p 335.00p 118915
01/03/2016 335.00p 336.20p 328.60p 332.30p 148440
29/02/2016 334.30p 340.00p 329.95p 334.50p 125923
26/02/2016 340.00p 346.70p 334.50p 341.50p 123158
25/02/2016 329.90p 349.50p 329.90p 344.00p 127306
24/02/2016 330.00p 339.90p 330.00p 336.30p 120698
23/02/2016 347.00p 352.20p 336.20p 338.60p 130425
22/02/2016 332.90p 349.20p 331.40p 347.10p 434232
19/02/2016 335.80p 343.00p 330.50p 341.00p 127285
18/02/2016 342.00p 345.30p 330.60p 337.50p 76522
17/02/2016 328.00p 345.00p 326.54p 338.70p 218114
16/02/2016 336.30p 337.30p 327.30p 328.30p 149550
15/02/2016 335.00p 341.00p 330.39p 337.30p 89234
12/02/2016 320.70p 332.20p 320.70p 329.00p 172522
11/02/2016 334.40p 334.40p 323.30p 325.00p 280281
10/02/2016 319.50p 344.70p 319.50p 334.00p 160869
09/02/2016 322.00p 327.80p 315.63p 325.90p 274519
08/02/2016 329.60p 336.33p 322.50p 324.60p 196958
05/02/2016 345.00p 349.80p 336.10p 336.70p 303774
04/02/2016 341.00p 348.60p 337.70p 342.40p 193220
03/02/2016 360.00p 360.00p 338.90p 346.00p 198028
02/02/2016 361.00p 369.20p 356.00p 359.70p 220294
01/02/2016 350.00p 361.50p 347.40p 360.70p 495239
29/01/2016 350.00p 351.00p 345.30p 348.90p 417667
28/01/2016 354.40p 354.40p 343.96p 348.80p 288059
27/01/2016 342.00p 351.30p 342.00p 349.30p 343369
26/01/2016 347.20p 353.30p 340.00p 348.70p 288776
25/01/2016 335.80p 355.30p 335.40p 348.70p 349142
22/01/2016 340.00p 345.90p 335.60p 340.10p 120448
21/01/2016 328.30p 336.00p 328.30p 334.80p 290758
20/01/2016 332.50p 338.40p 326.68p 337.10p 361525
19/01/2016 330.50p 338.50p 330.20p 334.80p 321446
18/01/2016 345.60p 348.70p 324.49p 328.40p 274432
15/01/2016 340.00p 358.30p 340.00p 349.30p 263812
14/01/2016 341.40p 349.90p 341.32p 345.60p 217914
13/01/2016 342.00p 351.00p 341.80p 351.00p 143971
12/01/2016 341.30p 342.00p 333.65p 340.00p 201930
11/01/2016 345.60p 349.04p 321.49p 336.60p 7479084
08/01/2016 350.00p 357.00p 346.50p 350.00p 171291
07/01/2016 345.00p 348.00p 336.00p 341.90p 2414084
06/01/2016 360.00p 367.92p 346.00p 348.40p 327788
05/01/2016 350.70p 360.00p 350.70p 358.70p 107573
04/01/2016 362.90p 362.90p 351.77p 360.10p 165672
31/12/2015 374.20p 375.30p 364.90p 365.20p 30935
30/12/2015 373.10p 375.00p 369.92p 375.00p 58950
29/12/2015 361.40p 376.40p 361.40p 374.50p 75911
24/12/2015 366.00p 367.00p 361.40p 361.40p 22595
23/12/2015 361.40p 367.58p 354.60p 366.00p 189393
22/12/2015 373.70p 380.40p 361.60p 365.40p 229295
21/12/2015 373.70p 380.73p 373.70p 378.50p 135579
18/12/2015 384.60p 388.50p 375.40p 380.20p 227328
17/12/2015 382.60p 388.70p 382.35p 388.10p 185365
16/12/2015 373.80p 383.70p 373.70p 381.00p 257682
15/12/2015 374.40p 388.70p 368.00p 384.50p 265702
14/12/2015 360.30p 371.70p 360.30p 370.00p 138960
11/12/2015 360.00p 370.64p 269.00p 369.00p 152700
10/12/2015 362.30p 369.54p 360.80p 365.90p 84316
09/12/2015 361.70p 366.80p 360.10p 364.50p 151527
08/12/2015 375.00p 375.00p 364.90p 371.90p 301791
07/12/2015 366.20p 373.80p 366.20p 371.00p 353657
04/12/2015 370.00p 375.00p 364.30p 370.80p 185259
03/12/2015 370.00p 370.00p 362.00p 365.00p 845888
02/12/2015 360.60p 368.60p 360.60p 367.90p 399504
01/12/2015 360.10p 368.10p 360.10p 365.80p 169595
30/11/2015 363.00p 370.00p 355.80p 369.00p 311653
27/11/2015 363.00p 368.50p 352.13p 365.00p 128833
26/11/2015 355.60p 363.38p 348.30p 358.10p 153787
25/11/2015 370.00p 370.00p 355.70p 361.20p 612867
24/11/2015 370.00p 370.00p 337.10p 362.50p 164189
23/11/2015 360.60p 370.50p 360.60p 369.00p 587778
20/11/2015 363.00p 370.00p 362.30p 368.20p 291675
19/11/2015 354.20p 367.60p 353.30p 365.30p 207468
18/11/2015 353.50p 362.57p 353.30p 355.60p 159753
17/11/2015 353.20p 364.30p 353.20p 354.80p 133635
16/11/2015 359.80p 370.51p 351.70p 359.40p 187522
13/11/2015 358.60p 371.20p 358.60p 370.00p 265684
12/11/2015 362.60p 368.80p 359.18p 364.50p 143745
11/11/2015 363.30p 369.70p 360.40p 363.20p 94846
10/11/2015 370.00p 370.00p 364.00p 368.00p 93137
09/11/2015 373.00p 373.00p 365.70p 370.00p 1475841
06/11/2015 363.40p 370.05p 363.40p 369.80p 210777
05/11/2015 358.90p 370.74p 358.90p 369.30p 358883
04/11/2015 365.10p 365.10p 356.32p 363.90p 147824
03/11/2015 364.60p 364.60p 355.50p 360.10p 153794
02/11/2015 362.70p 366.80p 358.10p 359.80p 205580
30/10/2015 364.40p 365.00p 357.00p 360.70p 141713
29/10/2015 361.60p 364.30p 355.20p 360.00p 1518417
28/10/2015 363.00p 363.00p 355.70p 358.40p 563823
27/10/2015 364.00p 364.80p 355.70p 358.90p 80026
26/10/2015 358.60p 364.50p 355.10p 360.00p 74229
23/10/2015 362.90p 362.90p 352.50p 357.00p 459991
22/10/2015 360.60p 362.60p 354.60p 357.50p 155315
21/10/2015 355.90p 368.40p 355.28p 365.30p 345159
20/10/2015 346.40p 357.00p 346.40p 350.20p 4056857
19/10/2015 340.10p 347.50p 337.80p 344.40p 174182
16/10/2015 355.00p 356.39p 340.30p 340.30p 517671
15/10/2015 360.00p 364.59p 349.10p 351.30p 1186817
14/10/2015 377.70p 385.00p 365.00p 371.30p 1256457
13/10/2015 370.60p 382.20p 370.60p 373.30p 1331691
12/10/2015 372.10p 379.40p 371.90p 374.20p 168887
09/10/2015 373.70p 379.30p 366.80p 378.50p 603708
08/10/2015 373.50p 376.40p 361.70p 370.00p 465529
07/10/2015 374.90p 379.63p 371.70p 372.70p 169399
06/10/2015 382.40p 384.80p 372.00p 375.50p 567988
05/10/2015 388.00p 392.00p 383.20p 383.20p 254489
02/10/2015 395.00p 400.00p 381.40p 386.00p 378863
01/10/2015 395.00p 400.00p 388.90p 395.90p 1101934
30/09/2015 390.00p 393.10p 382.20p 392.00p 765664
29/09/2015 392.00p 393.40p 379.11p 386.00p 579716
28/09/2015 399.00p 399.38p 390.50p 391.60p 121583
25/09/2015 379.40p 401.50p 377.90p 399.00p 1290999
24/09/2015 373.60p 382.50p 367.00p 381.70p 197151
23/09/2015 362.90p 381.50p 356.60p 372.80p 208586
22/09/2015 367.60p 368.62p 350.83p 360.00p 242815
21/09/2015 355.00p 368.20p 355.00p 358.80p 152604
18/09/2015 371.10p 371.10p 348.76p 355.60p 601719
17/09/2015 371.90p 374.00p 360.00p 366.20p 165422
16/09/2015 360.80p 371.20p 360.30p 367.30p 139576
15/09/2015 373.20p 375.00p 361.70p 368.80p 1485715
14/09/2015 374.60p 378.80p 361.90p 367.60p 115933
11/09/2015 372.30p 384.00p 372.10p 375.80p 181620
10/09/2015 373.80p 384.00p 370.70p 375.00p 89632
09/09/2015 379.70p 383.30p 370.40p 375.30p 180576
08/09/2015 370.60p 378.60p 370.60p 374.50p 174499
07/09/2015 379.00p 379.00p 373.00p 375.00p 380101
04/09/2015 371.00p 380.90p 371.00p 375.00p 147546
03/09/2015 380.00p 381.80p 375.00p 376.90p 237707
02/09/2015 370.00p 380.00p 370.00p 377.50p 112221
01/09/2015 381.00p 389.57p 370.70p 374.50p 149333
28/08/2015 375.00p 389.90p 365.10p 389.00p 359565
27/08/2015 360.00p 375.00p 360.00p 374.00p 133335
26/08/2015 370.00p 373.70p 360.10p 362.20p 256489
25/08/2015 350.60p 375.00p 350.60p 373.80p 830342
24/08/2015 365.00p 370.00p 350.60p 358.00p 284654
21/08/2015 365.00p 374.52p 365.00p 367.00p 535390
20/08/2015 368.70p 376.33p 365.00p 374.90p 167418
19/08/2015 365.00p 374.80p 365.00p 367.20p 171560
18/08/2015 365.60p 368.50p 365.10p 367.00p 97580
17/08/2015 361.70p 375.99p 361.70p 367.00p 185880
14/08/2015 355.00p 370.00p 355.00p 363.00p 146481
13/08/2015 355.60p 358.00p 350.00p 357.90p 143500
12/08/2015 357.00p 365.00p 355.70p 357.00p 122622
11/08/2015 360.00p 363.80p 355.30p 358.00p 1379195
10/08/2015 355.00p 367.40p 346.70p 366.90p 951947
07/08/2015 350.00p 353.81p 345.00p 351.30p 55930
06/08/2015 349.70p 355.00p 345.60p 351.00p 159403
05/08/2015 340.60p 353.60p 340.60p 348.60p 182891
04/08/2015 350.00p 350.00p 343.00p 347.20p 88025
03/08/2015 350.00p 350.50p 342.90p 345.00p 154067
31/07/2015 340.00p 354.80p 335.40p 349.70p 141173
30/07/2015 325.50p 340.00p 325.50p 339.90p 235274
29/07/2015 326.20p 333.90p 320.10p 331.30p 146189
28/07/2015 320.50p 330.00p 320.50p 329.00p 115141
27/07/2015 328.80p 332.60p 323.30p 325.00p 143342
24/07/2015 325.80p 328.80p 320.00p 322.30p 160098
23/07/2015 328.10p 329.20p 320.10p 323.30p 98798
22/07/2015 320.80p 330.00p 320.80p 327.70p 131745

*Close Price adjusted for both dividends and splits