Card Factory

(CARD)
Sector: Retailers
82.80p
-2.20p -2.59
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 85.20p 85.70p 82.70p 82.80p 1,570,902
07/11/2024 84.00p 85.60p 82.00p 85.00p 1,444,712
06/11/2024 82.50p 84.20p 80.80p 82.30p 4,473,165
05/11/2024 84.50p 86.90p 82.00p 82.00p 1,610,192
04/11/2024 87.00p 87.00p 84.50p 84.50p 1,314,245
01/11/2024 84.70p 85.80p 84.10p 84.90p 1,316,885
31/10/2024 89.00p 91.50p 83.90p 84.60p 4,161,587
30/10/2024 91.10p 91.40p 86.57p 87.00p 8,261,815
29/10/2024 89.30p 90.40p 87.00p 87.00p 2,019,820
28/10/2024 90.00p 91.90p 88.40p 89.10p 1,714,235
25/10/2024 88.00p 92.20p 87.50p 90.60p 8,379,946
24/10/2024 89.00p 90.83p 88.00p 89.00p 4,754,696
23/10/2024 88.50p 90.20p 87.50p 89.00p 3,666,858
22/10/2024 88.50p 89.00p 87.32p 88.00p 1,171,793
21/10/2024 90.00p 91.92p 88.50p 88.50p 2,244,250
18/10/2024 92.50p 92.50p 89.50p 90.60p 1,974,481
17/10/2024 92.10p 92.90p 91.60p 92.10p 6,490,281
16/10/2024 93.00p 93.50p 91.70p 91.90p 1,905,492
15/10/2024 92.10p 93.00p 91.50p 92.50p 1,427,655
14/10/2024 93.30p 94.40p 91.51p 92.00p 3,943,563
11/10/2024 93.60p 93.65p 92.10p 92.50p 2,849,929
10/10/2024 94.00p 95.20p 93.00p 93.60p 2,237,319
09/10/2024 94.10p 95.20p 92.80p 94.70p 1,813,088
08/10/2024 95.00p 99.00p 93.10p 93.80p 1,516,874
07/10/2024 98.70p 99.00p 94.77p 95.60p 1,495,683
04/10/2024 101.00p 101.00p 96.20p 97.70p 1,639,379
03/10/2024 99.00p 102.40p 93.36p 96.60p 2,724,110
02/10/2024 100.20p 105.40p 99.00p 99.00p 1,434,638
01/10/2024 105.60p 106.00p 100.67p 101.40p 1,705,961
30/09/2024 105.60p 107.20p 104.00p 105.60p 1,518,134
27/09/2024 109.00p 109.00p 102.00p 105.40p 3,007,179
26/09/2024 110.00p 113.40p 105.00p 105.00p 3,239,869
25/09/2024 114.00p 114.20p 108.80p 110.00p 3,302,265
24/09/2024 125.00p 129.40p 111.80p 112.80p 14,461,237
23/09/2024 141.00p 143.00p 137.25p 143.00p 2,091,637
20/09/2024 136.20p 144.25p 136.20p 141.00p 3,454,703
19/09/2024 131.40p 133.85p 131.20p 133.00p 625,449
18/09/2024 128.00p 132.40p 128.00p 132.00p 738,725
17/09/2024 130.00p 130.91p 127.80p 129.40p 833,444
16/09/2024 130.00p 130.00p 127.80p 130.00p 392,797
13/09/2024 127.00p 130.00p 122.20p 126.20p 3,018,194
12/09/2024 125.60p 127.00p 124.20p 125.00p 1,258,401
11/09/2024 127.40p 129.80p 125.00p 129.40p 1,672,446
10/09/2024 130.00p 130.00p 127.00p 129.40p 830,723
09/09/2024 127.40p 129.00p 125.40p 128.00p 1,270,173
06/09/2024 123.20p 127.60p 122.00p 126.80p 1,192,228
05/09/2024 124.00p 124.80p 121.20p 123.40p 601,528
04/09/2024 121.60p 122.60p 118.20p 122.20p 1,267,004
03/09/2024 123.80p 126.60p 121.97p 122.80p 396,648
02/09/2024 121.60p 129.40p 119.40p 125.20p 414,023
30/08/2024 128.00p 130.40p 123.20p 125.20p 653,097
29/08/2024 123.80p 128.40p 122.20p 124.20p 714,610
28/08/2024 127.00p 129.60p 124.00p 126.40p 915,090
27/08/2024 129.80p 130.00p 126.60p 127.00p 802,986
26/08/2024 129.80p 131.60p 125.80p 130.20p 1,104,578
23/08/2024 129.80p 131.60p 125.80p 130.20p 1,104,578
22/08/2024 129.80p 131.60p 125.80p 130.20p 1,104,578
21/08/2024 128.40p 130.20p 125.40p 130.00p 1,362,319
20/08/2024 130.00p 132.60p 126.20p 129.00p 1,781,756
19/08/2024 129.00p 132.00p 125.60p 130.60p 1,050,517
16/08/2024 129.00p 129.00p 124.80p 128.00p 961,532
15/08/2024 126.00p 128.40p 119.80p 128.40p 1,043,521
14/08/2024 122.60p 126.60p 122.00p 125.00p 1,419,274
13/08/2024 120.00p 125.80p 117.00p 122.40p 1,368,894
12/08/2024 119.40p 123.60p 119.20p 121.40p 568,543
09/08/2024 120.00p 122.00p 116.00p 120.00p 445,082
08/08/2024 119.00p 119.60p 115.40p 118.40p 862,948
07/08/2024 118.00p 119.80p 111.00p 118.60p 2,416,763
06/08/2024 116.20p 119.20p 113.80p 116.80p 1,388,558
05/08/2024 119.00p 119.00p 111.80p 116.20p 3,800,951
02/08/2024 121.00p 122.00p 117.60p 120.40p 4,043,853
01/08/2024 120.40p 125.20p 117.80p 121.80p 1,370,974
31/07/2024 122.00p 122.00p 119.20p 119.60p 693,881
30/07/2024 120.80p 123.60p 114.80p 120.80p 1,263,399
29/07/2024 116.00p 122.00p 113.60p 120.80p 3,160,693
26/07/2024 113.40p 115.00p 111.40p 113.00p 1,207,397
25/07/2024 112.00p 114.80p 104.80p 113.00p 5,046,976
24/07/2024 111.80p 114.80p 108.80p 109.80p 2,873,672
23/07/2024 108.40p 113.60p 107.00p 112.40p 5,618,170
22/07/2024 99.10p 108.40p 99.10p 106.00p 4,756,638
19/07/2024 101.00p 101.00p 99.50p 100.00p 414,834
18/07/2024 101.00p 102.20p 99.80p 101.00p 516,065
17/07/2024 101.00p 101.00p 99.65p 100.40p 510,254
16/07/2024 100.00p 101.60p 99.40p 100.40p 727,963
15/07/2024 99.90p 101.80p 98.90p 100.00p 1,089,056
12/07/2024 99.80p 103.00p 99.10p 101.00p 1,556,816
11/07/2024 98.00p 100.60p 96.10p 99.80p 669,514
10/07/2024 98.00p 99.00p 96.60p 97.00p 233,642
09/07/2024 98.50p 99.70p 96.20p 96.60p 390,320
08/07/2024 99.80p 99.80p 96.80p 99.00p 980,603
05/07/2024 98.00p 99.60p 95.00p 98.90p 791,494
04/07/2024 95.40p 97.60p 94.40p 97.60p 991,886
03/07/2024 92.00p 96.90p 92.00p 94.00p 352,099
02/07/2024 92.10p 95.10p 89.50p 93.90p 526,778
01/07/2024 93.40p 95.50p 92.10p 93.60p 300,502
28/06/2024 91.00p 93.48p 89.50p 93.00p 464,933
27/06/2024 95.10p 95.90p 90.60p 92.30p 385,614
26/06/2024 93.00p 99.50p 91.50p 93.20p 236,973
25/06/2024 96.00p 97.40p 93.50p 93.80p 1,029,413
24/06/2024 93.00p 98.00p 90.90p 96.20p 1,156,983
21/06/2024 93.50p 94.90p 90.10p 92.60p 1,946,788
20/06/2024 92.00p 95.00p 92.00p 93.50p 318,883
19/06/2024 95.00p 95.50p 92.20p 94.00p 545,796
18/06/2024 92.50p 94.50p 91.20p 94.00p 973,225
17/06/2024 90.00p 93.00p 90.00p 92.60p 768,669
14/06/2024 91.10p 91.90p 88.60p 91.40p 2,692,133
13/06/2024 91.10p 94.90p 90.70p 90.90p 726,167
12/06/2024 91.70p 93.20p 90.70p 91.40p 652,190
11/06/2024 91.80p 94.10p 90.40p 91.30p 563,831
10/06/2024 92.60p 94.00p 91.60p 92.50p 430,055
07/06/2024 96.00p 96.30p 92.00p 92.90p 365,731
06/06/2024 92.30p 96.60p 91.68p 93.00p 2,488,095
05/06/2024 93.00p 94.80p 90.30p 92.30p 1,095,982
04/06/2024 97.00p 97.00p 92.00p 93.30p 2,756,000
03/06/2024 99.00p 99.30p 94.20p 94.80p 1,566,263
31/05/2024 99.10p 99.40p 96.00p 97.70p 747,322
30/05/2024 100.00p 100.00p 96.03p 97.40p 1,985,324
29/05/2024 102.20p 103.20p 99.80p 100.00p 5,934,455
28/05/2024 103.00p 104.60p 100.60p 103.00p 927,930
27/05/2024 100.00p 102.80p 100.00p 102.80p 1,735,996
24/05/2024 100.00p 102.80p 100.00p 102.80p 1,735,996
23/05/2024 102.00p 103.00p 100.00p 100.00p 635,941
22/05/2024 103.00p 109.00p 100.80p 101.20p 634,262
21/05/2024 105.00p 106.40p 101.40p 102.80p 1,242,099
20/05/2024 104.80p 105.00p 101.80p 102.00p 577,203
17/05/2024 102.20p 104.80p 101.00p 104.20p 717,943
16/05/2024 100.80p 103.80p 100.80p 102.20p 659,034
15/05/2024 103.00p 104.20p 101.60p 102.40p 406,716
14/05/2024 105.00p 105.00p 100.41p 102.40p 1,382,874
13/05/2024 104.00p 104.00p 100.05p 101.40p 1,073,716
10/05/2024 103.60p 104.60p 100.40p 101.60p 773,635