Card Factory (CARD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
19/09/2016 317.30p 318.80p 310.30p 315.50p 161890
16/09/2016 313.30p 320.00p 312.00p 317.90p 1032424
15/09/2016 302.70p 314.40p 302.70p 312.80p 219745
14/09/2016 310.50p 313.10p 307.60p 310.60p 264566
13/09/2016 306.60p 311.70p 304.70p 309.10p 377684
12/09/2016 301.00p 307.30p 298.70p 304.10p 301339
09/09/2016 298.00p 306.50p 298.00p 303.20p 278426
08/09/2016 294.10p 307.20p 294.10p 304.40p 215599
07/09/2016 294.30p 304.00p 294.30p 301.50p 227615
06/09/2016 292.00p 303.20p 292.00p 301.70p 246083
05/09/2016 298.40p 300.90p 289.16p 300.00p 285942
02/09/2016 293.30p 303.40p 289.90p 300.00p 1097432
01/09/2016 286.00p 293.50p 286.00p 291.10p 217746
31/08/2016 278.90p 286.42p 278.90p 286.30p 526694
30/08/2016 279.10p 286.95p 279.10p 282.00p 130678
26/08/2016 283.50p 288.80p 277.50p 285.10p 174037
25/08/2016 285.80p 296.70p 283.80p 290.30p 291902
24/08/2016 278.20p 294.70p 267.64p 288.10p 1322588
23/08/2016 283.00p 283.04p 271.22p 275.30p 273655
22/08/2016 286.20p 286.20p 276.68p 281.30p 172061
19/08/2016 281.70p 285.25p 275.70p 281.10p 537357
18/08/2016 283.00p 291.80p 275.74p 283.90p 654912
17/08/2016 291.30p 297.80p 283.90p 289.50p 302427
16/08/2016 295.70p 305.00p 290.75p 298.90p 702962
15/08/2016 300.00p 304.50p 294.20p 301.80p 431963
12/08/2016 300.00p 305.13p 291.00p 299.90p 608256
11/08/2016 305.00p 308.90p 288.18p 298.50p 1185447
10/08/2016 311.90p 323.40p 311.90p 320.20p 173404
09/08/2016 319.70p 321.23p 316.78p 320.70p 107194
08/08/2016 320.90p 324.50p 315.33p 320.20p 174574
05/08/2016 310.70p 322.20p 307.90p 321.50p 200566
04/08/2016 298.50p 314.90p 298.50p 310.70p 186443
03/08/2016 302.70p 310.85p 302.70p 305.90p 130492
02/08/2016 302.80p 312.40p 298.76p 309.50p 147680
01/08/2016 299.10p 313.20p 299.10p 309.50p 164344
29/07/2016 309.40p 309.90p 301.90p 306.10p 212025
28/07/2016 299.10p 313.10p 295.10p 310.00p 153268
27/07/2016 293.90p 310.00p 292.46p 307.90p 226582
26/07/2016 301.90p 308.60p 298.40p 299.60p 189294
25/07/2016 306.00p 313.00p 301.30p 308.80p 179877
22/07/2016 308.10p 312.30p 305.50p 306.50p 134584
21/07/2016 306.10p 312.10p 305.00p 311.00p 261471
20/07/2016 295.00p 319.40p 295.00p 312.80p 274602
19/07/2016 296.20p 304.74p 296.20p 301.50p 1282100
18/07/2016 297.50p 317.00p 297.50p 301.20p 464150
15/07/2016 307.00p 307.00p 297.20p 305.00p 153989
14/07/2016 312.00p 312.00p 304.20p 306.40p 363610
13/07/2016 319.00p 319.00p 308.20p 311.80p 448854
12/07/2016 315.70p 324.70p 309.10p 319.30p 345802
11/07/2016 305.00p 332.80p 304.20p 320.00p 382346
08/07/2016 302.70p 307.36p 298.90p 302.80p 822986
07/07/2016 299.50p 317.13p 299.50p 311.80p 360462
06/07/2016 304.00p 307.90p 294.50p 303.80p 330431
05/07/2016 309.40p 313.94p 298.60p 310.20p 306024
04/07/2016 328.00p 333.00p 323.00p 323.20p 191162
01/07/2016 320.00p 331.40p 310.80p 327.50p 212940
30/06/2016 318.80p 321.60p 311.00p 318.90p 271167
29/06/2016 323.00p 327.50p 316.60p 320.20p 625502
28/06/2016 316.20p 321.40p 310.20p 320.20p 206646
27/06/2016 324.80p 327.49p 298.30p 310.00p 532567
24/06/2016 326.70p 339.00p 313.46p 334.90p 481724
23/06/2016 362.00p 366.00p 353.60p 360.00p 226643
22/06/2016 354.70p 360.00p 349.20p 360.00p 203446
21/06/2016 362.30p 364.70p 345.50p 358.00p 251842
20/06/2016 359.90p 369.80p 351.90p 365.00p 252207
17/06/2016 338.00p 364.70p 331.60p 355.00p 1222210
16/06/2016 342.00p 345.51p 329.30p 335.00p 379493
15/06/2016 337.00p 345.80p 333.70p 343.90p 195545
14/06/2016 345.00p 345.00p 332.93p 335.80p 184709
13/06/2016 349.10p 349.10p 339.02p 345.80p 121106
10/06/2016 356.10p 359.80p 348.60p 353.00p 98076
09/06/2016 357.80p 368.00p 356.60p 366.90p 99878
08/06/2016 366.40p 366.40p 356.80p 358.80p 86550
07/06/2016 364.80p 367.00p 357.00p 365.00p 75832
06/06/2016 364.00p 374.30p 357.10p 369.30p 163796
03/06/2016 360.80p 371.60p 358.50p 363.50p 185344
02/06/2016 350.60p 360.30p 350.60p 359.50p 186303
01/06/2016 361.10p 367.80p 355.00p 360.40p 164412
31/05/2016 359.20p 376.00p 359.20p 371.10p 179469
27/05/2016 356.10p 369.00p 356.10p 368.00p 136397
26/05/2016 375.50p 379.70p 362.75p 366.00p 125337
25/05/2016 360.60p 370.60p 357.70p 370.00p 194314
24/05/2016 370.00p 376.88p 353.38p 371.00p 592716
23/05/2016 375.00p 381.00p 371.10p 381.00p 185637
20/05/2016 365.60p 377.50p 365.60p 374.40p 100460
19/05/2016 374.40p 376.79p 363.70p 372.90p 128356
18/05/2016 362.40p 374.70p 360.20p 371.60p 262753
17/05/2016 357.00p 367.90p 356.40p 364.90p 199274
16/05/2016 354.60p 360.50p 347.73p 358.40p 247518
13/05/2016 347.60p 362.65p 347.60p 359.90p 185807
12/05/2016 357.00p 357.41p 350.48p 356.60p 157700
11/05/2016 352.60p 359.70p 352.60p 357.30p 143507
10/05/2016 370.40p 370.40p 356.81p 360.00p 123392
09/05/2016 360.00p 366.00p 357.50p 362.20p 132735
06/05/2016 365.00p 370.00p 359.60p 360.20p 276330
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

*Close Price adjusted for both dividends and splits