- Share Prices
Card Factory PLC (CARD)
46.15p-3.00 (-6.10%)26 Feb 2021, 17:56
Card Factory PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Feb 26, 2021 | 48.00p | 50.40p | 44.50p | 46.15p | 7,487,516 |
Feb 25, 2021 | 46.00p | 51.70p | 45.25p | 49.15p | 9,262,164 |
Feb 24, 2021 | 39.00p | 45.80p | 38.18p | 44.70p | 7,601,903 |
Feb 23, 2021 | 34.00p | 40.25p | 33.60p | 38.60p | 17,472,827 |
Feb 22, 2021 | 33.00p | 34.55p | 32.74p | 34.00p | 3,906,930 |
Feb 19, 2021 | 33.95p | 33.95p | 32.65p | 32.90p | 4,329,525 |
Feb 18, 2021 | 33.80p | 34.50p | 33.45p | 33.70p | 2,101,515 |
Feb 17, 2021 | 33.50p | 34.59p | 33.50p | 33.80p | 1,926,964 |
Feb 16, 2021 | 34.00p | 34.80p | 33.10p | 34.00p | 2,201,194 |
Feb 15, 2021 | 34.00p | 34.85p | 33.50p | 34.00p | 7,496,408 |
Feb 12, 2021 | 32.00p | 34.09p | 30.75p | 33.00p | 3,550,758 |
Feb 11, 2021 | 30.80p | 32.45p | 30.50p | 31.10p | 3,151,253 |
Feb 10, 2021 | 34.00p | 34.45p | 31.80p | 32.20p | 2,743,956 |
Feb 9, 2021 | 33.30p | 34.40p | 33.30p | 33.75p | 1,092,964 |
Feb 8, 2021 | 34.20p | 35.90p | 33.70p | 33.75p | 1,567,425 |
Feb 5, 2021 | 34.60p | 34.60p | 33.65p | 34.00p | 1,863,497 |
Feb 4, 2021 | 35.00p | 35.00p | 33.38p | 34.00p | 2,138,074 |
Feb 3, 2021 | 35.00p | 35.90p | 34.00p | 34.60p | 8,295,681 |
Feb 2, 2021 | 35.00p | 36.31p | 34.25p | 35.05p | 1,408,924 |
Feb 1, 2021 | 35.50p | 37.11p | 33.15p | 34.50p | 1,517,361 |
Jan 29, 2021 | 36.00p | 36.20p | 35.05p | 35.85p | 2,142,592 |
Jan 28, 2021 | 36.00p | 36.15p | 35.25p | 36.00p | 597,304 |
Jan 27, 2021 | 36.20p | 36.70p | 35.40p | 35.80p | 717,945 |
Jan 26, 2021 | 36.50p | 36.90p | 35.55p | 35.55p | 1,035,931 |
Jan 25, 2021 | 37.80p | 38.90p | 35.15p | 35.90p | 1,673,467 |
Jan 22, 2021 | 37.75p | 38.32p | 37.30p | 37.75p | 1,038,869 |
Jan 21, 2021 | 38.00p | 38.52p | 37.35p | 38.20p | 764,256 |
Jan 20, 2021 | 37.70p | 38.84p | 37.70p | 37.90p | 576,834 |
Jan 19, 2021 | 39.00p | 39.00p | 37.50p | 37.75p | 1,152,330 |
Jan 18, 2021 | 37.00p | 38.70p | 37.00p | 37.70p | 558,300 |
Jan 15, 2021 | 37.25p | 39.34p | 36.39p | 38.65p | 2,181,987 |
Jan 14, 2021 | 40.00p | 40.65p | 36.70p | 37.30p | 4,494,913 |
Jan 13, 2021 | 41.05p | 403.00p | 40.00p | 40.10p | 668,299 |
Jan 12, 2021 | 41.00p | 41.98p | 40.05p | 40.90p | 1,616,944 |
Jan 11, 2021 | 41.80p | 42.39p | 41.00p | 41.25p | 949,722 |
Jan 8, 2021 | 42.75p | 42.95p | 40.60p | 41.70p | 1,546,623 |
Jan 7, 2021 | 42.00p | 42.95p | 41.25p | 42.05p | 1,375,706 |
Jan 6, 2021 | 41.00p | 42.45p | 39.45p | 41.95p | 691,894 |
Jan 5, 2021 | 39.00p | 41.20p | 37.99p | 41.00p | 1,041,032 |
Jan 4, 2021 | 42.70p | 44.48p | 38.55p | 39.70p | 1,728,810 |
Dec 31, 2020 | 40.35p | 42.75p | 40.00p | 42.75p | 285,991 |
Dec 30, 2020 | 42.25p | 42.90p | 40.35p | 40.35p | 592,903 |
Dec 29, 2020 | 44.60p | 44.65p | 41.90p | 41.90p | 1,076,213 |
Dec 24, 2020 | 43.85p | 45.10p | 43.00p | 44.05p | 760,867 |
Dec 23, 2020 | 39.90p | 42.80p | 38.35p | 42.00p | 1,748,779 |
Dec 22, 2020 | 39.80p | 42.55p | 39.21p | 40.00p | 799,636 |
Dec 21, 2020 | 42.00p | 44.36p | 37.20p | 39.15p | 4,243,625 |
Dec 18, 2020 | 42.55p | 44.36p | 41.05p | 44.10p | 1,087,759 |
Dec 17, 2020 | 44.20p | 44.56p | 42.62p | 42.65p | 462,319 |
Dec 16, 2020 | 44.20p | 44.78p | 42.90p | 42.90p | 829,351 |