Carpetright (CPR) Share Price

Retail Sector

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

Date Open High Low Close* Volume
23/01/2020 4.85p 4.96p 4.96p 4.96p 0
22/01/2020 4.85p 5.06p 4.83p 4.96p 86132
21/01/2020 4.99p 4.98p 4.92p 4.92p 59683
20/01/2020 4.99p 5.00p 4.72p 4.93p 63653
17/01/2020 4.86p 4.92p 4.71p 4.92p 10293
16/01/2020 4.86p 4.99p 4.68p 4.68p 65521
15/01/2020 5.00p 5.00p 4.86p 4.93p 39401
14/01/2020 4.91p 4.98p 4.81p 4.93p 1880792
13/01/2020 4.95p 4.99p 4.82p 4.82p 218149
10/01/2020 4.80p 4.98p 4.80p 4.95p 49504
09/01/2020 4.80p 4.90p 4.75p 4.90p 928
08/01/2020 4.80p 4.91p 4.75p 4.91p 7824
07/01/2020 4.80p 4.85p 4.75p 4.85p 20244
06/01/2020 4.89p 5.15p 4.82p 4.99p 12956
03/01/2020 4.89p 5.15p 4.55p 5.01p 609384
02/01/2020 4.80p 4.82p 4.65p 4.65p 155542
31/12/2019 4.80p 4.99p 4.80p 4.98p 31544
30/12/2019 4.00p 4.99p 4.00p 4.80p 281696
27/12/2019 4.90p 5.00p 4.86p 5.00p 64805
24/12/2019 4.97p 4.97p 4.90p 4.94p 48794
23/12/2019 4.90p 5.00p 4.93p 4.96p 18731
20/12/2019 4.90p 4.99p 4.90p 4.92p 197694
19/12/2019 4.90p 4.98p 4.90p 4.98p 26566
18/12/2019 4.90p 4.96p 4.90p 4.96p 9400
17/12/2019 4.91p 4.98p 4.91p 4.95p 44014
16/12/2019 4.92p 4.98p 4.90p 4.92p 85086
13/12/2019 4.91p 4.96p 4.85p 4.96p 92828
12/12/2019 4.85p 4.91p 4.82p 4.91p 155736
11/12/2019 4.85p 4.85p 4.78p 4.78p 70
10/12/2019 4.85p 4.90p 4.85p 4.90p 265181
09/12/2019 4.85p 5.00p 4.85p 4.97p 657674
06/12/2019 4.92p 4.98p 4.86p 4.98p 964450
05/12/2019 4.92p 4.94p 4.92p 4.93p 599383
04/12/2019 4.85p 4.91p 4.85p 4.91p 14504
03/12/2019 4.91p 4.93p 4.86p 4.93p 41248
02/12/2019 4.86p 4.91p 4.86p 4.91p 55319
29/11/2019 4.86p 4.92p 4.86p 4.91p 7297
28/11/2019 4.92p 5.00p 4.86p 4.86p 1169665
27/11/2019 4.86p 4.89p 4.88p 4.89p 62337
26/11/2019 4.86p 4.90p 4.86p 4.90p 405384
25/11/2019 4.86p 4.93p 4.86p 4.88p 186055
22/11/2019 4.90p 4.91p 4.88p 4.91p 316517
21/11/2019 4.84p 4.87p 4.84p 4.87p 37561
20/11/2019 4.87p 4.88p 4.87p 4.88p 34418
19/11/2019 4.83p 4.90p 4.83p 4.87p 1685073
18/11/2019 4.85p 4.89p 4.83p 4.86p 269949
15/11/2019 4.70p 4.91p 4.70p 4.87p 7134512
14/11/2019 4.26p 4.34p 4.20p 4.25p 393211
13/11/2019 4.30p 4.36p 4.30p 4.33p 211553
12/11/2019 4.70p 4.70p 4.35p 4.40p 314451
11/11/2019 4.55p 4.66p 4.52p 4.58p 74590
08/11/2019 4.52p 4.62p 4.52p 4.62p 86055
07/11/2019 4.64p 4.65p 4.55p 4.65p 17516
06/11/2019 4.77p 4.77p 4.44p 4.61p 209894
05/11/2019 4.55p 4.60p 4.49p 4.50p 664932
04/11/2019 4.80p 4.80p 4.55p 4.63p 1707770
01/11/2019 4.70p 4.87p 4.55p 4.75p 864668
31/10/2019 5.00p 5.00p 4.51p 4.65p 5995424
30/10/2019 9.30p 9.30p 9.10p 9.12p 116274
29/10/2019 9.22p 9.27p 9.22p 9.24p 191653
28/10/2019 9.30p 9.65p 9.10p 9.22p 499830
25/10/2019 9.30p 9.43p 9.28p 9.30p 55297
24/10/2019 9.30p 9.30p 9.20p 9.20p 516653
23/10/2019 9.28p 9.29p 9.02p 9.20p 692933
22/10/2019 9.28p 9.30p 9.22p 9.26p 299374
21/10/2019 9.21p 9.24p 9.21p 9.24p 8211
18/10/2019 9.30p 9.30p 9.21p 9.22p 205840
17/10/2019 9.20p 9.46p 9.10p 9.22p 771035
16/10/2019 9.48p 9.48p 9.19p 9.29p 290710
15/10/2019 9.20p 9.32p 9.20p 9.30p 123994
14/10/2019 9.20p 9.25p 9.07p 9.24p 30278
11/10/2019 9.02p 9.50p 8.87p 9.28p 767191
10/10/2019 9.22p 9.26p 8.84p 9.03p 77699
09/10/2019 9.00p 9.14p 9.00p 9.00p 13990
08/10/2019 9.00p 9.14p 9.00p 9.00p 25274
07/10/2019 9.04p 9.37p 9.02p 9.02p 120775
04/10/2019 9.28p 9.28p 9.04p 9.18p 237741
03/10/2019 9.14p 9.28p 9.02p 9.15p 119249
02/10/2019 9.42p 9.42p 9.00p 9.14p 79111
01/10/2019 9.30p 9.50p 9.22p 9.22p 627033
30/09/2019 9.50p 9.65p 9.13p 9.22p 267134
27/09/2019 9.26p 9.50p 9.10p 9.50p 183169
26/09/2019 9.98p 9.98p 8.91p 9.26p 1820363
25/09/2019 10.30p 10.48p 10.30p 10.48p 19114
24/09/2019 10.50p 10.60p 9.80p 10.40p 463793
23/09/2019 10.50p 11.00p 10.00p 10.75p 232326
20/09/2019 11.05p 11.26p 10.48p 10.48p 298942
19/09/2019 10.25p 11.24p 10.03p 10.80p 345006
18/09/2019 11.10p 11.10p 9.79p 10.30p 967955
17/09/2019 11.50p 11.65p 11.05p 11.10p 151318
16/09/2019 11.30p 12.00p 11.00p 11.50p 164519
13/09/2019 11.90p 12.00p 11.25p 11.50p 1062926
12/09/2019 12.10p 12.43p 12.10p 12.30p 254488
11/09/2019 12.10p 12.73p 12.10p 12.73p 30637
10/09/2019 11.70p 13.40p 11.70p 12.77p 110461
09/09/2019 12.40p 12.40p 11.77p 11.90p 258113
06/09/2019 12.05p 12.27p 11.80p 12.05p 274883
05/09/2019 13.00p 13.00p 11.85p 11.85p 356251
04/09/2019 13.35p 13.35p 12.16p 12.45p 272525
03/09/2019 12.50p 13.04p 11.82p 13.03p 572524
02/09/2019 13.70p 13.95p 12.55p 13.25p 457090
30/08/2019 14.00p 14.49p 13.25p 13.70p 268358
29/08/2019 14.00p 14.49p 14.00p 14.45p 35273
28/08/2019 14.35p 14.70p 14.16p 14.30p 404633
27/08/2019 15.00p 15.45p 14.44p 14.75p 1077305
23/08/2019 13.85p 14.27p 13.50p 13.50p 100302
22/08/2019 13.50p 13.88p 13.50p 13.50p 20989
21/08/2019 14.05p 14.45p 14.05p 14.45p 52819
20/08/2019 13.85p 14.35p 13.78p 14.35p 141619
19/08/2019 13.80p 14.37p 13.75p 14.27p 107998
16/08/2019 13.50p 14.30p 13.29p 14.30p 201712
15/08/2019 13.45p 14.53p 13.10p 14.00p 37628
14/08/2019 13.75p 14.20p 13.10p 13.70p 337433
13/08/2019 14.60p 14.82p 13.00p 13.93p 476373
12/08/2019 14.00p 14.51p 14.00p 14.50p 543629
09/08/2019 14.10p 14.45p 14.10p 14.10p 107026
08/08/2019 14.20p 14.55p 14.09p 14.43p 60797
07/08/2019 15.05p 15.48p 14.00p 14.48p 356657
06/08/2019 15.00p 15.39p 15.00p 15.23p 105203
05/08/2019 15.75p 15.78p 15.07p 15.18p 82597
02/08/2019 15.60p 16.00p 15.43p 16.00p 63693
01/08/2019 15.15p 15.44p 15.05p 15.35p 40626
31/07/2019 15.15p 15.62p 15.15p 15.35p 28692
30/07/2019 15.43p 15.43p 15.40p 15.40p 1000
29/07/2019 15.90p 15.92p 15.05p 15.18p 20910
26/07/2019 15.20p 16.00p 15.10p 15.45p 308485
25/07/2019 15.15p 15.50p 15.15p 15.20p 18283
24/07/2019 15.20p 16.01p 14.80p 15.35p 124934
23/07/2019 15.55p 16.15p 15.50p 16.13p 70053
22/07/2019 15.05p 16.20p 15.05p 16.20p 196581
19/07/2019 15.15p 15.53p 15.15p 15.30p 61931
18/07/2019 15.60p 16.05p 15.00p 15.45p 560471
17/07/2019 16.15p 16.15p 15.50p 15.60p 285497
16/07/2019 15.70p 16.25p 15.61p 15.70p 166512
15/07/2019 15.95p 15.95p 15.50p 15.50p 10663
12/07/2019 15.75p 16.00p 15.70p 15.80p 92896
11/07/2019 16.00p 16.00p 15.55p 15.80p 140900
10/07/2019 16.05p 16.42p 15.55p 15.60p 134670
09/07/2019 16.35p 17.00p 15.68p 16.00p 1155904
08/07/2019 15.75p 15.90p 15.50p 15.90p 732085
05/07/2019 16.15p 16.35p 15.75p 16.00p 262217
04/07/2019 16.10p 16.33p 15.70p 15.70p 187824
03/07/2019 16.35p 16.35p 15.85p 16.00p 331527
02/07/2019 16.00p 16.35p 15.80p 16.20p 246393
01/07/2019 16.35p 16.53p 15.80p 16.53p 136509
28/06/2019 15.85p 16.30p 15.80p 15.80p 207801
27/06/2019 17.10p 17.72p 15.50p 15.55p 2399168
26/06/2019 18.00p 18.35p 17.18p 18.00p 808260
25/06/2019 21.00p 22.00p 17.27p 18.40p 3307062
24/06/2019 18.05p 18.11p 17.65p 17.65p 1475225
21/06/2019 17.70p 18.33p 17.20p 17.20p 6965826
20/06/2019 17.90p 18.45p 17.25p 17.25p 515803
19/06/2019 17.50p 18.45p 17.50p 17.50p 859636
18/06/2019 18.00p 18.23p 17.00p 17.60p 627195
17/06/2019 18.50p 19.00p 17.60p 17.60p 510375
14/06/2019 19.00p 19.16p 18.50p 18.50p 936292
13/06/2019 18.50p 19.30p 18.50p 19.05p 353452
12/06/2019 18.75p 19.70p 18.75p 18.75p 202405
11/06/2019 19.00p 19.58p 18.00p 18.75p 233498
10/06/2019 19.30p 19.90p 19.00p 19.20p 270552
07/06/2019 21.00p 21.70p 19.30p 19.30p 771920
06/06/2019 20.20p 22.50p 20.20p 21.10p 372510
05/06/2019 23.80p 24.48p 20.00p 20.30p 1923937
04/06/2019 23.50p 24.74p 23.00p 23.80p 438371
03/06/2019 23.00p 24.50p 23.00p 23.50p 740264
31/05/2019 23.00p 23.90p 22.50p 23.00p 374655
30/05/2019 23.00p 23.67p 23.00p 23.40p 94732
29/05/2019 24.00p 24.62p 23.00p 23.00p 161421
28/05/2019 24.20p 25.04p 24.00p 24.00p 261297
24/05/2019 23.10p 25.05p 23.10p 24.40p 228765
23/05/2019 25.00p 26.20p 22.40p 23.95p 1224860
22/05/2019 25.50p 26.04p 25.00p 25.50p 426148
21/05/2019 24.10p 26.70p 24.10p 25.90p 448454
20/05/2019 24.00p 24.70p 24.00p 24.50p 126290
17/05/2019 23.10p 25.03p 23.00p 24.00p 739599
16/05/2019 23.90p 24.11p 23.00p 23.90p 302417
15/05/2019 23.20p 24.45p 23.20p 24.20p 158914
14/05/2019 24.00p 24.61p 23.10p 24.15p 244198
13/05/2019 26.00p 26.00p 24.00p 24.00p 127941
10/05/2019 25.30p 26.00p 25.10p 25.30p 120967
09/05/2019 26.30p 26.80p 25.30p 25.30p 581062
08/05/2019 26.60p 26.73p 25.10p 25.10p 256562
07/05/2019 28.00p 29.00p 26.60p 26.95p 1752062
03/05/2019 29.00p 30.24p 27.00p 28.50p 633061
02/05/2019 30.00p 30.61p 29.00p 30.00p 381687
01/05/2019 31.00p 32.00p 28.07p 30.85p 1324967
30/04/2019 32.30p 34.43p 31.00p 31.50p 1078075
29/04/2019 29.70p 35.00p 29.70p 34.00p 2128391
26/04/2019 28.20p 36.18p 25.60p 30.60p 6784606
25/04/2019 15.60p 29.00p 15.60p 28.00p 6899523
24/04/2019 13.75p 15.40p 13.00p 15.30p 343347
23/04/2019 13.90p 14.99p 13.90p 14.45p 60279
18/04/2019 14.35p 14.40p 13.55p 13.95p 145551
17/04/2019 14.30p 14.40p 12.72p 13.63p 359749
16/04/2019 13.20p 13.84p 13.11p 13.63p 94767
15/04/2019 13.95p 13.96p 13.38p 13.60p 40541
12/04/2019 12.95p 13.55p 12.33p 13.00p 253970
11/04/2019 14.00p 14.00p 13.30p 13.43p 44651
10/04/2019 13.95p 14.41p 13.60p 13.80p 40923
09/04/2019 14.53p 14.56p 13.91p 14.38p 42210

*Close Price adjusted for both dividends and splits