Card Factory (CARD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
25/11/2020 45.30p 47.60p 44.55p 46.30p 1122364
24/11/2020 45.75p 46.60p 44.45p 44.55p 1356258
23/11/2020 45.05p 47.60p 43.50p 45.55p 1656453
20/11/2020 45.60p 45.60p 44.20p 44.90p 423487
19/11/2020 45.00p 47.59p 43.75p 44.25p 1040954
18/11/2020 42.05p 45.80p 42.00p 45.00p 1565803
17/11/2020 42.20p 43.40p 40.60p 43.40p 879102
16/11/2020 39.10p 42.85p 38.75p 41.70p 3430966
13/11/2020 37.35p 40.60p 37.35p 38.70p 704771
12/11/2020 41.00p 42.00p 38.25p 39.00p 800125
10/11/2020 37.50p 44.95p 34.25p 38.15p 2694716
09/11/2020 31.50p 37.70p 30.13p 35.80p 2256754
06/11/2020 30.80p 31.45p 30.10p 30.65p 406060
05/11/2020 31.70p 32.15p 30.60p 30.60p 463986
04/11/2020 31.50p 32.50p 30.77p 31.15p 244112
03/11/2020 31.00p 33.30p 30.73p 31.25p 467199
02/11/2020 31.75p 32.65p 30.10p 30.60p 648575
30/10/2020 32.30p 33.15p 30.40p 32.20p 671116
29/10/2020 33.25p 33.75p 31.90p 32.00p 579391
28/10/2020 35.00p 36.40p 33.35p 33.55p 585746
27/10/2020 35.90p 36.65p 35.35p 35.45p 376738
26/10/2020 36.60p 37.90p 35.25p 35.75p 621102
23/10/2020 35.55p 36.50p 34.45p 35.50p 774127
22/10/2020 34.50p 35.80p 34.35p 34.50p 332529
21/10/2020 36.00p 36.00p 34.50p 34.90p 352142
20/10/2020 35.30p 35.90p 34.50p 34.50p 561352
19/10/2020 34.90p 35.50p 34.70p 35.00p 236765
16/10/2020 35.15p 35.90p 34.60p 34.65p 415575
15/10/2020 35.15p 35.80p 34.75p 34.85p 474619
14/10/2020 35.00p 35.60p 35.00p 35.15p 269939
13/10/2020 34.50p 36.00p 34.50p 35.00p 289847
12/10/2020 36.45p 36.45p 34.73p 35.00p 496909
09/10/2020 35.85p 36.60p 35.00p 35.00p 395310
08/10/2020 35.60p 36.45p 35.00p 36.00p 482261
07/10/2020 35.15p 37.85p 34.50p 34.60p 872205
06/10/2020 35.20p 37.90p 34.65p 36.50p 772012
05/10/2020 35.55p 36.40p 33.50p 36.00p 1281476
02/10/2020 34.10p 35.55p 33.05p 34.00p 812463
01/10/2020 34.70p 34.70p 32.45p 33.25p 2262163
30/09/2020 35.00p 36.45p 33.85p 34.10p 1999905
29/09/2020 38.65p 39.95p 34.50p 34.50p 2414301
28/09/2020 38.50p 40.10p 35.70p 36.95p 1755943
25/09/2020 37.95p 37.95p 35.65p 37.35p 846141
24/09/2020 36.65p 37.83p 35.05p 36.15p 1467570
23/09/2020 35.90p 36.80p 35.10p 35.45p 818579
22/09/2020 36.50p 36.85p 35.00p 36.00p 624530
21/09/2020 35.95p 38.00p 33.80p 36.00p 877250
18/09/2020 37.80p 38.65p 34.70p 38.10p 8005434
17/09/2020 36.20p 37.00p 34.40p 37.00p 1345302
16/09/2020 33.70p 36.50p 32.50p 35.00p 942850
15/09/2020 33.00p 34.95p 32.25p 33.00p 1026421
14/09/2020 36.00p 36.30p 32.71p 34.30p 1842198
11/09/2020 36.00p 37.05p 35.10p 35.50p 552211
10/09/2020 36.50p 37.95p 36.10p 36.30p 651492
09/09/2020 41.50p 41.50p 36.10p 37.50p 1119214
08/09/2020 38.00p 40.70p 36.40p 38.25p 1590875
07/09/2020 36.70p 38.35p 33.50p 36.40p 839806
04/09/2020 35.10p 36.80p 33.00p 35.40p 908764
03/09/2020 37.50p 37.50p 35.00p 35.00p 577321
02/09/2020 38.40p 38.50p 35.01p 35.95p 905827
01/09/2020 39.90p 39.90p 35.50p 36.35p 1040048
31/08/2020 38.50p 39.95p 38.15p 38.55p 586236
28/08/2020 38.50p 39.95p 38.15p 38.55p 586236
27/08/2020 39.90p 40.50p 37.09p 38.95p 935167
26/08/2020 39.65p 40.20p 38.30p 38.85p 550823
25/08/2020 41.00p 42.30p 38.30p 40.50p 973488
24/08/2020 43.00p 43.00p 38.75p 40.00p 1353362
21/08/2020 40.80p 41.85p 40.20p 41.85p 323132
20/08/2020 43.35p 43.35p 40.00p 42.00p 383722
19/08/2020 42.15p 43.00p 40.50p 40.60p 513571
18/08/2020 45.70p 45.70p 41.35p 42.15p 848836
17/08/2020 43.50p 46.00p 42.20p 42.60p 132616
14/08/2020 44.50p 45.24p 43.05p 43.05p 276140
13/08/2020 43.45p 46.45p 43.05p 44.00p 362953
12/08/2020 44.90p 46.15p 43.02p 45.85p 856639
11/08/2020 41.60p 48.40p 41.60p 44.45p 1215009
10/08/2020 41.75p 43.50p 41.20p 42.20p 413033
07/08/2020 43.00p 43.00p 40.80p 41.95p 249355
06/08/2020 42.30p 43.35p 41.05p 41.15p 329716
05/08/2020 41.60p 42.90p 41.10p 42.70p 275492
04/08/2020 42.05p 42.90p 40.55p 41.60p 282044
03/08/2020 44.30p 44.30p 40.55p 41.60p 489582
31/07/2020 43.65p 44.00p 41.55p 42.85p 235840
30/07/2020 43.20p 45.25p 41.20p 42.85p 695678
29/07/2020 41.90p 44.05p 41.00p 43.65p 662177
28/07/2020 42.00p 48.00p 42.00p 44.00p 3494780
27/07/2020 42.80p 43.21p 39.10p 41.80p 441848
24/07/2020 42.00p 43.15p 40.00p 41.40p 673596
23/07/2020 43.10p 44.53p 41.15p 41.75p 619260
22/07/2020 44.00p 45.00p 42.00p 43.10p 734201
21/07/2020 45.00p 46.50p 41.45p 44.05p 1078009
20/07/2020 44.40p 45.00p 43.00p 44.15p 691354
17/07/2020 42.50p 45.00p 41.95p 43.10p 587324
16/07/2020 47.00p 47.80p 39.80p 42.60p 3531568
15/07/2020 49.00p 51.40p 45.16p 47.35p 1178506
14/07/2020 51.40p 51.40p 50.00p 50.00p 1261756
13/07/2020 50.50p 51.20p 50.00p 50.20p 1273356
10/07/2020 50.10p 50.70p 50.00p 50.00p 2475554
09/07/2020 50.00p 51.00p 50.00p 50.00p 1509808
08/07/2020 50.00p 50.80p 50.00p 50.00p 2813311
07/07/2020 51.40p 51.40p 50.00p 50.00p 1232304
06/07/2020 51.00p 51.10p 50.00p 50.00p 2691396
03/07/2020 50.50p 51.00p 50.00p 50.00p 920939
02/07/2020 51.10p 51.10p 50.00p 50.00p 973989
01/07/2020 51.00p 51.50p 50.00p 50.00p 1666941
30/06/2020 50.50p 51.30p 48.35p 50.00p 1163871
29/06/2020 49.40p 50.50p 47.30p 49.75p 1282551
26/06/2020 51.20p 51.30p 45.62p 49.40p 4848858
25/06/2020 50.00p 51.40p 43.25p 49.80p 2857180
24/06/2020 50.00p 51.40p 50.00p 50.00p 3122018
23/06/2020 50.00p 52.10p 50.00p 50.00p 1717589
22/06/2020 52.50p 53.90p 50.00p 50.00p 2446776
19/06/2020 50.40p 54.70p 49.94p 54.50p 4590392
18/06/2020 51.00p 52.00p 47.80p 50.80p 3256623
17/06/2020 49.40p 51.59p 47.67p 50.50p 9514130
16/06/2020 45.40p 49.50p 44.00p 48.00p 9495903
15/06/2020 40.45p 44.95p 37.05p 43.45p 6805276
12/06/2020 41.50p 44.07p 36.66p 40.75p 5264355
11/06/2020 42.80p 46.70p 39.60p 42.15p 4451610
10/06/2020 45.60p 50.40p 44.25p 45.50p 3375968
09/06/2020 49.50p 50.50p 44.00p 45.55p 5149075
08/06/2020 51.50p 54.76p 48.10p 48.35p 8184812
05/06/2020 50.50p 52.90p 46.00p 50.20p 10061133
04/06/2020 44.90p 56.90p 42.55p 49.00p 14914413
03/06/2020 38.10p 44.00p 37.50p 44.00p 8739917
02/06/2020 43.00p 48.00p 37.00p 37.25p 22747580
01/06/2020 37.50p 43.00p 36.50p 41.00p 7493578
29/05/2020 37.75p 40.15p 35.00p 36.65p 12770033
28/05/2020 31.85p 38.30p 29.50p 36.05p 7762136
27/05/2020 33.00p 35.20p 28.25p 30.50p 4803175
26/05/2020 30.90p 34.45p 24.35p 31.25p 5135139
25/05/2020 30.95p 32.40p 28.00p 28.60p 2274554
22/05/2020 30.95p 32.40p 28.00p 28.60p 2274554
21/05/2020 31.50p 31.90p 29.25p 30.00p 1121490
20/05/2020 30.50p 32.00p 27.50p 31.50p 1803122
19/05/2020 30.50p 34.72p 29.30p 30.55p 2301186
18/05/2020 30.20p 35.02p 29.65p 31.55p 2568200
15/05/2020 35.00p 36.75p 30.80p 31.20p 1216219
14/05/2020 33.00p 36.06p 30.00p 33.30p 1435371
13/05/2020 36.20p 38.19p 29.05p 34.80p 1444377
12/05/2020 39.00p 45.86p 37.43p 37.65p 935272
11/05/2020 43.15p 44.05p 39.95p 41.00p 721147
08/05/2020 40.00p 42.95p 37.32p 41.30p 3007124
07/05/2020 40.00p 42.95p 37.32p 41.30p 3007124
06/05/2020 40.50p 43.00p 37.00p 38.25p 1637868
05/05/2020 39.70p 40.90p 37.00p 38.30p 525594
04/05/2020 41.50p 41.50p 37.10p 38.10p 541503
01/05/2020 41.00p 44.32p 37.31p 39.75p 874808
30/04/2020 38.50p 44.57p 38.50p 41.60p 1725665
29/04/2020 41.00p 42.05p 39.28p 39.55p 1094596
28/04/2020 40.00p 41.40p 37.22p 40.45p 781188
27/04/2020 40.00p 42.86p 38.20p 39.50p 600638
24/04/2020 40.50p 43.73p 36.00p 39.50p 515055
23/04/2020 41.00p 44.89p 39.40p 40.30p 426899
22/04/2020 45.00p 47.00p 37.60p 37.60p 1012763
21/04/2020 47.00p 50.30p 41.15p 43.00p 287703
20/04/2020 48.70p 49.50p 42.00p 48.00p 1002251
17/04/2020 46.00p 51.00p 43.00p 44.30p 415371
16/04/2020 46.00p 56.93p 43.25p 44.40p 1128194
15/04/2020 50.30p 54.17p 45.00p 46.75p 950867
14/04/2020 50.00p 60.60p 48.67p 52.80p 823977
09/04/2020 44.00p 53.98p 44.00p 48.70p 581272
08/04/2020 37.70p 47.70p 37.70p 45.25p 645760
07/04/2020 39.00p 49.45p 39.00p 41.15p 742237
06/04/2020 31.25p 44.19p 30.34p 35.70p 735969
03/04/2020 30.50p 34.73p 30.05p 31.00p 438547
02/04/2020 33.65p 33.90p 29.00p 31.00p 224828
01/04/2020 34.00p 35.66p 31.00p 32.20p 615440
31/03/2020 33.20p 39.74p 32.84p 32.84p 544925
30/03/2020 36.00p 36.55p 31.50p 33.38p 178018
27/03/2020 38.04p 38.25p 34.08p 35.00p 563161
26/03/2020 34.00p 41.26p 32.70p 36.94p 4123117
25/03/2020 37.28p 37.30p 32.52p 33.96p 532465
24/03/2020 33.00p 37.23p 28.93p 34.00p 1620742
23/03/2020 31.50p 36.86p 22.00p 31.46p 1416663
20/03/2020 35.00p 36.63p 30.02p 33.72p 2897614
19/03/2020 32.00p 34.57p 32.00p 32.50p 886837
18/03/2020 34.08p 36.43p 27.40p 32.50p 4314919
17/03/2020 48.50p 49.58p 29.53p 33.24p 2199959
16/03/2020 53.00p 53.00p 42.54p 48.68p 2296211
13/03/2020 58.60p 63.45p 52.80p 53.10p 1151147
12/03/2020 64.50p 66.10p 58.95p 60.70p 1190749
11/03/2020 75.10p 76.18p 67.65p 69.50p 1132398
10/03/2020 74.05p 74.89p 70.10p 72.00p 670848
09/03/2020 72.80p 75.05p 70.15p 71.20p 899748
06/03/2020 77.25p 77.25p 74.80p 74.80p 496182
05/03/2020 80.35p 80.53p 77.28p 78.20p 531178
04/03/2020 84.15p 85.20p 77.80p 77.80p 306293
03/03/2020 84.40p 85.15p 82.00p 84.00p 377911
02/03/2020 80.00p 83.10p 78.84p 81.55p 697312
28/02/2020 75.00p 79.10p 73.78p 78.70p 1595865
27/02/2020 81.20p 81.95p 75.40p 77.50p 836780
26/02/2020 80.10p 80.85p 74.80p 79.70p 563139
25/02/2020 86.30p 86.30p 79.75p 79.90p 684952
24/02/2020 89.25p 89.25p 83.80p 83.80p 454776
21/02/2020 91.65p 91.65p 85.80p 86.90p 294417
20/02/2020 87.00p 92.25p 85.27p 90.25p 618030
19/02/2020 87.05p 89.00p 86.10p 87.00p 470653
18/02/2020 90.80p 90.80p 87.25p 87.40p 302845
17/02/2020 87.50p 90.60p 87.50p 88.55p 286582

*Close Price adjusted for both dividends and splits