1. Share Prices

  2. Card Factory (CARD)

 
 
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing Account.

Card Factory Historic Prices

 
     
Download
Date Open High Low Close Volume
Sep 20, 2019 163.30 165.19 160.80 164.00 749,266
Sep 19, 2019 165.80 166.20 161.40 164.00 256,502
Sep 18, 2019 168.20 168.20 161.50 162.60 990,520
Sep 17, 2019 165.00 168.30 163.00 164.10 146,953
Sep 16, 2019 169.40 170.78 163.10 164.00 379,069
Sep 13, 2019 165.00 168.80 161.70 166.90 397,449
Sep 12, 2019 168.20 170.80 160.30 161.70 206,065
Sep 11, 2019 162.90 167.90 161.60 164.50 308,539
Sep 10, 2019 158.20 162.10 158.20 160.50 1,197,431
Sep 9, 2019 161.00 161.00 156.20 157.20 297,460
Sep 6, 2019 160.90 160.90 155.00 158.90 276,356
Sep 5, 2019 156.00 160.20 153.60 159.40 3,447,572
Sep 4, 2019 155.60 159.60 153.90 153.90 276,144
Sep 3, 2019 158.70 158.70 152.50 156.80 846,970
Sep 2, 2019 157.90 157.90 151.40 155.70 596,554
Aug 30, 2019 151.00 154.90 151.00 154.20 1,726,301
Aug 29, 2019 156.40 156.40 151.00 151.20 175,516
Aug 28, 2019 151.00 155.80 151.00 153.50 296,502
Aug 27, 2019 155.40 156.60 152.70 154.20 296,169
Aug 26, 2019 159.60 0.00 0.00 154.70 0
Aug 22, 2019 151.50 156.70 151.00 156.00 478,724
Aug 21, 2019 156.00 156.30 151.00 154.60 750,597
Aug 20, 2019 152.50 156.10 151.20 152.70 145,173
Aug 19, 2019 151.60 155.70 151.60 154.70 781,278
Aug 16, 2019 156.56 156.60 150.00 154.00 362,877
Aug 15, 2019 155.00 157.30 150.00 154.00 480,347
Aug 14, 2019 155.80 167.90 150.00 155.90 816,336
Aug 13, 2019 160.30 167.90 150.00 161.90 278,876
Aug 12, 2019 167.30 0.00 162.77 161.90 202,863
Aug 9, 2019 167.30 167.30 160.30 164.50 548,191
Aug 8, 2019 164.10 165.10 160.50 163.70 178,369
Aug 7, 2019 163.33 164.88 160.00 160.90 200,805
Aug 6, 2019 159.80 164.05 157.20 159.80 294,771
Aug 5, 2019 166.88 0.00 0.00 161.10 269,561
Aug 2, 2019 166.88 169.97 163.60 164.10 257,266
Aug 1, 2019 170.40 170.40 164.10 166.60 166,410
Jul 31, 2019 166.40 172.40 165.46 166.20 1,280,729
Jul 30, 2019 169.54 173.40 168.40 170.60 162,750
Jul 29, 2019 167.10 173.90 167.10 171.40 134,080
Jul 26, 2019 168.20 176.40 168.20 170.50 187,062
Jul 25, 2019 175.10 177.70 168.60 172.20 277,574
Jul 24, 2019 171.20 178.50 170.40 171.40 354,955
Jul 23, 2019 174.70 174.70 169.40 170.90 169,935
Jul 22, 2019 169.97 174.40 169.97 173.00 205,453
Jul 19, 2019 175.00 175.00 169.70 170.50 137,045
Jul 18, 2019 172.46 174.90 170.80 171.40 203,529
Jul 17, 2019 174.30 174.75 171.40 172.00 528,847
Jul 16, 2019 176.00 179.63 172.20 172.80 314,563
Jul 15, 2019 174.00 181.00 174.00 176.20 261,402
Jul 12, 2019 0.00 0.00 174.90 178.00 674,145
1 2 3 4 5 6
»
Showing 1 to 50 of 259
Shares Magazine Latest Issue Cover
Latest Issue:
19 Sep 2019 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag

X Cookie Policy