Carpetright (CPR) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Carpetright

Date Open High Low Close* Volume
25/09/2013 597.84p 597.84p 577.62p 577.62p 13492
24/09/2013 571.46p 596.08p 571.46p 586.41p 18028
23/09/2013 611.03p 611.03p 571.46p 572.34p 20984
20/09/2013 596.96p 604.87p 593.44p 597.84p 50614
19/09/2013 618.06p 618.06p 602.24p 604.87p 57157
18/09/2013 607.51p 615.42p 607.51p 611.91p 113276
17/09/2013 609.27p 617.18p 602.68p 607.51p 278140
16/09/2013 612.35p 615.42p 605.53p 610.15p 25004
13/09/2013 602.24p 607.51p 602.24p 606.63p 12919
12/09/2013 601.36p 611.47p 597.44p 602.24p 53834
11/09/2013 606.63p 608.83p 599.02p 607.29p 9019
10/09/2013 605.75p 615.42p 593.44p 603.55p 65880
09/09/2013 602.24p 611.03p 593.44p 598.28p 18303
06/09/2013 589.49p 601.80p 582.01p 598.28p 162242
05/09/2013 588.61p 588.61p 580.26p 582.01p 19028
04/09/2013 569.27p 584.65p 568.39p 583.33p 5272
03/09/2013 582.89p 582.89p 566.19p 577.18p 7629
02/09/2013 584.21p 584.21p 563.99p 568.83p 12707
30/08/2013 584.65p 584.65p 563.99p 563.99p 3983
29/08/2013 584.65p 584.65p 564.43p 572.78p 12157
28/08/2013 570.15p 575.86p 563.99p 571.46p 14324
27/08/2013 581.58p 582.01p 571.90p 574.54p 9608
23/08/2013 575.86p 589.49p 569.71p 584.65p 42039
22/08/2013 580.26p 589.49p 577.18p 589.49p 18694
21/08/2013 576.74p 585.09p 568.83p 580.26p 71427
20/08/2013 570.59p 575.50p 563.55p 566.19p 5708
19/08/2013 580.26p 580.26p 556.96p 571.46p 16527
16/08/2013 574.10p 574.10p 562.67p 571.46p 8480
15/08/2013 570.59p 583.77p 562.67p 563.55p 24317
14/08/2013 576.30p 583.77p 567.95p 583.77p 11858
13/08/2013 579.38p 581.58p 578.06p 581.58p 7797
12/08/2013 575.86p 575.86p 568.39p 573.22p 124818
09/08/2013 575.86p 580.26p 571.46p 571.46p 9629
08/08/2013 573.22p 593.88p 571.46p 571.46p 24819
07/08/2013 600.48p 600.48p 575.86p 575.86p 27219
06/08/2013 602.24p 602.24p 589.93p 595.64p 10781
05/08/2013 606.63p 614.10p 598.28p 601.36p 60008
02/08/2013 599.16p 614.98p 580.64p 610.15p 28126
01/08/2013 574.10p 592.56p 571.90p 591.25p 21176
31/07/2013 571.90p 580.26p 571.90p 580.26p 17018
30/07/2013 567.95p 572.78p 567.95p 572.34p 4370
29/07/2013 575.42p 578.94p 571.46p 572.34p 17437
26/07/2013 578.94p 579.38p 567.07p 572.78p 29167
25/07/2013 578.50p 584.56p 575.86p 579.38p 13373
24/07/2013 589.05p 595.20p 580.26p 580.26p 402335
23/07/2013 589.05p 597.40p 580.26p 595.20p 42506
22/07/2013 591.69p 606.63p 591.25p 599.16p 13852
19/07/2013 597.84p 609.27p 597.84p 604.87p 13935
18/07/2013 610.15p 614.98p 602.24p 609.27p 22360
17/07/2013 602.24p 614.54p 594.76p 609.27p 17438
16/07/2013 596.08p 608.39p 591.25p 608.39p 25469
15/07/2013 579.38p 597.40p 579.38p 597.40p 32159
12/07/2013 593.44p 593.44p 571.90p 578.94p 4592
11/07/2013 577.62p 593.00p 560.47p 581.58p 39138
10/07/2013 555.64p 560.47p 546.85p 560.47p 35749
09/07/2013 553.88p 558.28p 545.97p 557.40p 33141
08/07/2013 542.45p 553.88p 540.69p 545.97p 53152
05/07/2013 549.49p 560.04p 540.69p 553.88p 110276
04/07/2013 540.69p 582.45p 538.93p 561.35p 96514
03/07/2013 539.37p 545.97p 537.18p 537.18p 19561
02/07/2013 540.69p 549.49p 538.93p 540.69p 134780
01/07/2013 520.03p 543.33p 514.32p 538.93p 23003
28/06/2013 536.30p 546.46p 504.21p 514.32p 25917
27/06/2013 539.37p 545.09p 527.51p 536.74p 22666
26/06/2013 542.01p 545.09p 528.43p 537.18p 31416
25/06/2013 545.09p 553.88p 532.34p 540.69p 37895
24/06/2013 531.46p 549.49p 531.46p 532.34p 9640
21/06/2013 536.30p 545.09p 533.03p 544.21p 58199
20/06/2013 545.09p 549.05p 536.30p 536.30p 27025
19/06/2013 541.57p 549.05p 536.30p 549.05p 21351
18/06/2013 536.30p 547.29p 531.90p 544.21p 22799
17/06/2013 539.81p 539.81p 530.14p 530.14p 5005
14/06/2013 519.15p 536.30p 519.15p 536.30p 15238
13/06/2013 523.99p 531.90p 520.47p 520.91p 26616
12/06/2013 529.70p 545.09p 527.51p 531.90p 18938
11/06/2013 540.69p 543.33p 529.72p 539.37p 4437
10/06/2013 532.34p 540.69p 532.34p 540.69p 13759
07/06/2013 532.34p 541.13p 532.34p 540.69p 11572
06/06/2013 531.02p 545.09p 531.02p 536.30p 7376
05/06/2013 538.93p 548.61p 531.02p 545.09p 21716
04/06/2013 557.84p 557.84p 542.45p 542.45p 9193
03/06/2013 525.75p 560.91p 525.75p 555.20p 15679
31/05/2013 549.49p 558.28p 509.92p 538.06p 467504
30/05/2013 545.09p 548.02p 541.13p 545.09p 23931
29/05/2013 553.44p 558.72p 545.09p 546.85p 14536
28/05/2013 558.28p 568.32p 553.88p 558.72p 13933
24/05/2013 563.55p 568.39p 553.44p 563.99p 23988
23/05/2013 580.26p 589.05p 550.53p 566.19p 45976
22/05/2013 597.40p 597.40p 580.26p 589.49p 59527
21/05/2013 575.42p 602.24p 574.10p 587.73p 44990
20/05/2013 567.07p 582.45p 563.65p 582.45p 20873
17/05/2013 556.96p 569.71p 553.88p 569.71p 7828
16/05/2013 549.49p 562.67p 538.06p 551.68p 143267
15/05/2013 562.23p 562.23p 549.49p 557.84p 8236
14/05/2013 556.52p 561.35p 549.49p 549.92p 7463
13/05/2013 581.58p 584.65p 555.20p 555.20p 19021
10/05/2013 578.50p 584.65p 567.51p 584.65p 18322
09/05/2013 578.50p 581.14p 574.76p 579.82p 15799
08/05/2013 573.22p 578.06p 567.07p 577.62p 8225
07/05/2013 549.92p 578.50p 549.92p 573.22p 40844
03/05/2013 557.84p 569.71p 543.40p 565.75p 34467
02/05/2013 560.47p 560.91p 545.97p 558.28p 15512
01/05/2013 549.05p 567.07p 540.69p 567.07p 16332
30/04/2013 553.44p 570.21p 548.17p 552.12p 13351
29/04/2013 558.28p 561.57p 551.68p 554.76p 4219
26/04/2013 551.24p 562.67p 549.49p 558.28p 7323
25/04/2013 560.04p 568.39p 554.32p 556.08p 10525
24/04/2013 567.07p 568.39p 555.57p 568.39p 19118
23/04/2013 553.88p 571.46p 553.88p 560.04p 56006
22/04/2013 551.24p 555.64p 548.17p 553.88p 12649
19/04/2013 544.65p 553.88p 543.33p 551.24p 2159
18/04/2013 549.49p 556.52p 545.53p 548.61p 12261
17/04/2013 550.80p 553.88p 543.77p 543.77p 13796
16/04/2013 543.33p 553.88p 543.33p 550.80p 21205
15/04/2013 551.24p 553.88p 545.09p 553.88p 20196
12/04/2013 534.98p 553.44p 534.98p 551.24p 7664
11/04/2013 551.24p 551.24p 545.09p 545.53p 10179
10/04/2013 549.49p 553.88p 545.09p 545.53p 24929
09/04/2013 545.09p 553.88p 543.33p 547.29p 33387
08/04/2013 536.30p 546.41p 534.54p 545.09p 88559
05/04/2013 547.73p 547.73p 531.90p 534.54p 38723
04/04/2013 543.33p 549.49p 538.06p 543.77p 14653
03/04/2013 549.49p 554.32p 532.34p 538.50p 103514
02/04/2013 553.88p 553.88p 546.85p 547.73p 19484
28/03/2013 553.88p 553.88p 541.13p 552.12p 18400
27/03/2013 569.71p 569.71p 538.50p 549.49p 37375
26/03/2013 589.05p 589.05p 567.07p 569.71p 30778
25/03/2013 588.61p 588.61p 570.34p 580.26p 16708
22/03/2013 587.29p 588.17p 580.26p 587.29p 11737
21/03/2013 592.56p 596.96p 575.86p 587.29p 152399
20/03/2013 597.84p 614.54p 593.44p 595.64p 98573
19/03/2013 576.30p 613.66p 575.86p 597.40p 67421
18/03/2013 561.79p 577.18p 558.28p 577.18p 39395
15/03/2013 567.07p 580.26p 558.28p 562.67p 273206
14/03/2013 559.60p 579.82p 558.28p 571.46p 35996
13/03/2013 579.38p 579.38p 549.49p 567.07p 17216
12/03/2013 580.26p 584.21p 576.74p 579.38p 8022
11/03/2013 575.86p 587.29p 572.04p 583.77p 7849
08/03/2013 589.05p 589.05p 578.50p 587.29p 5220
07/03/2013 580.26p 589.05p 580.26p 589.05p 18918
06/03/2013 583.77p 591.69p 583.77p 591.69p 17735
05/03/2013 586.41p 591.69p 582.20p 583.33p 9054
04/03/2013 572.34p 586.41p 572.34p 586.41p 21546
01/03/2013 590.81p 590.81p 578.50p 578.50p 6754
28/02/2013 586.41p 591.69p 576.30p 584.65p 8632
27/02/2013 595.20p 597.84p 571.46p 585.53p 26154
26/02/2013 589.05p 594.76p 573.22p 591.69p 20568
25/02/2013 589.05p 604.87p 584.65p 593.44p 9297
22/02/2013 582.01p 593.44p 580.26p 593.00p 12818
21/02/2013 593.88p 595.20p 573.23p 582.01p 16604
20/02/2013 597.84p 602.24p 592.13p 595.20p 6639
19/02/2013 614.54p 614.54p 595.20p 595.20p 11362
18/02/2013 597.40p 611.03p 595.20p 602.24p 11985
15/02/2013 583.77p 597.40p 575.86p 597.40p 22957
14/02/2013 599.60p 603.11p 572.34p 580.26p 31311
13/02/2013 593.44p 599.60p 589.05p 593.44p 32247
12/02/2013 596.08p 602.24p 589.49p 593.44p 17909
11/02/2013 611.03p 611.03p 589.49p 602.24p 4012
08/02/2013 599.60p 606.30p 593.44p 602.24p 12661
07/02/2013 606.63p 611.03p 595.64p 595.64p 17286
06/02/2013 597.84p 606.63p 596.96p 606.63p 2647
05/02/2013 610.59p 610.59p 583.33p 597.84p 14158
04/02/2013 611.03p 615.42p 594.76p 594.76p 18170
01/02/2013 606.63p 615.42p 597.84p 615.42p 19389
31/01/2013 594.76p 597.84p 589.05p 597.84p 18319
30/01/2013 597.84p 597.84p 586.41p 593.88p 7839
29/01/2013 611.03p 615.42p 590.81p 593.44p 52616
28/01/2013 602.24p 603.55p 597.84p 600.48p 16775
25/01/2013 585.97p 599.60p 580.26p 599.60p 22121
24/01/2013 588.17p 589.05p 580.70p 580.70p 11010
23/01/2013 581.58p 588.17p 580.26p 588.17p 5129
22/01/2013 589.05p 589.05p 577.18p 583.77p 25942
21/01/2013 580.70p 589.05p 574.42p 580.26p 53897
18/01/2013 589.05p 589.05p 576.74p 586.85p 10938
17/01/2013 584.65p 584.65p 576.74p 581.14p 12731
16/01/2013 585.97p 587.98p 580.26p 584.65p 61769
15/01/2013 582.45p 589.05p 581.69p 585.97p 28104
14/01/2013 603.55p 603.55p 582.45p 582.45p 63192
11/01/2013 602.24p 602.24p 589.24p 591.25p 11830
10/01/2013 601.36p 601.36p 589.05p 589.05p 6792
09/01/2013 597.40p 597.74p 589.27p 596.96p 6126
08/01/2013 597.40p 603.11p 589.05p 589.05p 18637
07/01/2013 590.81p 603.99p 586.85p 602.24p 28577
04/01/2013 601.36p 602.24p 599.71p 602.24p 1049
03/01/2013 615.42p 615.42p 598.28p 600.48p 18330
02/01/2013 611.03p 615.42p 599.93p 602.24p 11686
31/12/2012 611.03p 611.03p 595.20p 597.84p 6334
28/12/2012 609.27p 609.27p 593.44p 602.24p 7496
27/12/2012 611.03p 611.03p 589.49p 589.93p 4053
24/12/2012 611.03p 611.03p 591.69p 591.69p 1190
21/12/2012 607.51p 607.51p 588.61p 588.61p 71261
20/12/2012 606.63p 611.03p 603.11p 611.03p 34367
19/12/2012 606.63p 615.42p 602.68p 605.75p 10607
18/12/2012 589.05p 615.42p 589.05p 606.63p 65498
17/12/2012 596.96p 596.96p 580.26p 592.56p 24717
14/12/2012 606.63p 606.63p 593.44p 596.08p 6118
13/12/2012 606.63p 612.85p 592.56p 593.00p 19453
12/12/2012 589.49p 597.84p 589.49p 597.84p 17604
11/12/2012 592.13p 599.39p 586.85p 586.85p 20837
10/12/2012 600.04p 601.80p 585.97p 585.97p 16799

*Close Price adjusted for both dividends and splits