Carpetright (CPR) Share Price

Retail Sector

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

Date Open High Low Close* Volume
08/04/2019 14.45p 14.92p 13.70p 14.38p 194499
05/04/2019 14.10p 14.80p 13.50p 14.35p 191695
04/04/2019 13.60p 13.85p 13.50p 13.60p 107598
03/04/2019 14.50p 14.50p 12.20p 14.00p 156480
02/04/2019 14.05p 14.14p 13.61p 13.85p 136137
01/04/2019 14.19p 14.99p 14.11p 14.45p 69843
29/03/2019 14.60p 14.60p 13.00p 13.80p 543720
28/03/2019 15.05p 15.05p 14.10p 15.00p 107367
27/03/2019 14.70p 15.30p 14.70p 15.05p 429669
26/03/2019 16.30p 16.30p 15.00p 15.00p 74295
25/03/2019 16.00p 16.99p 15.91p 16.30p 146069
22/03/2019 16.40p 16.40p 15.20p 15.88p 200908
21/03/2019 14.90p 16.00p 13.66p 16.00p 435827
20/03/2019 15.25p 15.25p 14.35p 15.18p 137675
19/03/2019 15.80p 15.99p 13.82p 15.45p 236918
18/03/2019 15.80p 16.13p 15.80p 16.13p 1897
15/03/2019 16.10p 16.46p 15.80p 15.80p 34952
14/03/2019 16.10p 16.26p 16.05p 16.13p 26717
13/03/2019 17.00p 17.00p 16.32p 17.00p 12442
12/03/2019 16.15p 16.76p 16.15p 16.50p 40100
11/03/2019 16.45p 17.05p 16.13p 16.53p 225124
08/03/2019 16.50p 17.06p 16.50p 16.88p 29107
07/03/2019 16.85p 17.14p 16.05p 16.05p 26986
06/03/2019 17.10p 17.15p 16.13p 16.88p 146209
05/03/2019 16.65p 17.50p 16.50p 17.10p 207413
04/03/2019 18.05p 18.05p 17.41p 17.80p 243804
01/03/2019 18.00p 18.05p 17.73p 18.00p 5369
28/02/2019 18.05p 18.41p 18.00p 18.00p 53783
27/02/2019 18.85p 18.90p 18.05p 18.30p 11434
26/02/2019 18.50p 18.94p 18.35p 18.35p 17535
25/02/2019 18.40p 19.00p 18.10p 19.00p 98508
22/02/2019 18.55p 18.88p 18.37p 18.65p 26733
21/02/2019 18.00p 18.51p 18.00p 18.45p 51523
20/02/2019 17.75p 18.36p 17.75p 17.85p 89243
19/02/2019 17.70p 18.34p 17.09p 17.75p 87406
18/02/2019 17.80p 18.20p 16.50p 18.20p 266016
15/02/2019 18.10p 18.79p 16.95p 18.03p 153471
14/02/2019 17.85p 18.80p 16.50p 17.50p 262867
13/02/2019 17.90p 17.90p 16.83p 17.38p 226671
12/02/2019 18.35p 18.91p 17.60p 17.87p 537936
11/02/2019 19.80p 19.80p 18.08p 18.83p 254188
08/02/2019 20.80p 20.80p 19.25p 19.80p 142283
07/02/2019 20.40p 21.00p 19.80p 20.35p 135947
06/02/2019 20.50p 20.60p 19.50p 20.40p 188454
05/02/2019 20.80p 21.20p 19.55p 20.00p 349997
04/02/2019 21.20p 21.45p 20.80p 21.30p 150012
01/02/2019 22.00p 22.62p 21.00p 21.65p 172048
31/01/2019 22.50p 22.90p 20.85p 22.60p 89041
30/01/2019 22.10p 23.00p 22.10p 23.00p 23635
29/01/2019 21.30p 22.40p 20.70p 22.40p 203874
28/01/2019 22.00p 22.00p 20.46p 20.70p 320756
25/01/2019 19.75p 21.50p 19.16p 21.25p 478039
24/01/2019 18.60p 18.60p 18.10p 18.43p 59888
23/01/2019 21.00p 21.00p 18.03p 18.03p 308717
22/01/2019 21.00p 21.13p 20.40p 20.40p 33940
21/01/2019 20.98p 21.18p 20.25p 20.25p 6113
18/01/2019 21.20p 21.48p 20.50p 20.90p 159297
17/01/2019 21.60p 21.70p 21.30p 21.40p 117095
16/01/2019 22.80p 22.80p 21.30p 21.30p 69647
15/01/2019 20.50p 21.98p 20.49p 21.55p 247471
14/01/2019 20.00p 21.01p 17.45p 19.85p 356607
11/01/2019 19.60p 20.58p 19.60p 20.00p 121455
10/01/2019 19.35p 20.05p 18.63p 19.95p 200897
09/01/2019 19.85p 19.85p 18.10p 18.20p 203166
08/01/2019 20.00p 20.10p 18.00p 19.00p 59080
07/01/2019 17.80p 18.35p 17.50p 18.35p 65549
04/01/2019 18.90p 18.90p 18.00p 18.30p 59265
03/01/2019 17.20p 18.60p 17.20p 18.40p 164898
02/01/2019 18.15p 18.50p 17.14p 18.50p 17626
31/12/2018 18.45p 18.45p 16.77p 17.55p 28308
28/12/2018 17.10p 17.49p 16.90p 16.90p 6738
27/12/2018 16.60p 17.29p 16.30p 16.30p 31938
24/12/2018 17.00p 17.60p 16.41p 16.78p 231397
21/12/2018 18.00p 18.20p 17.46p 18.20p 168280
20/12/2018 18.00p 18.25p 17.52p 17.93p 176361
19/12/2018 19.00p 19.00p 18.21p 18.30p 68449
18/12/2018 18.30p 18.48p 18.01p 18.48p 26853
17/12/2018 18.15p 19.00p 18.00p 19.00p 70561
14/12/2018 18.05p 18.32p 18.00p 18.00p 146335
13/12/2018 19.75p 19.75p 17.65p 18.00p 298508
12/12/2018 17.95p 18.33p 17.63p 18.33p 104849
11/12/2018 17.25p 18.22p 16.95p 17.30p 2787225
10/12/2018 16.50p 16.73p 15.71p 16.35p 208545
07/12/2018 17.30p 17.30p 16.50p 16.50p 14427
06/12/2018 17.05p 17.27p 16.50p 16.88p 205284
05/12/2018 17.00p 17.25p 16.50p 17.25p 88702
04/12/2018 17.00p 17.30p 17.00p 17.20p 55567
03/12/2018 17.55p 17.55p 17.32p 17.40p 60652
30/11/2018 17.50p 17.65p 17.50p 17.50p 8884
29/11/2018 17.50p 17.70p 17.40p 17.50p 97595
28/11/2018 17.63p 17.75p 17.63p 17.75p 1229
27/11/2018 17.60p 17.80p 17.60p 17.70p 7657
26/11/2018 18.10p 18.10p 17.73p 17.80p 42007
23/11/2018 17.70p 18.70p 17.70p 18.30p 59510
22/11/2018 18.10p 18.10p 17.90p 17.98p 73459
21/11/2018 17.00p 17.75p 17.00p 17.75p 317390
20/11/2018 16.45p 17.00p 16.39p 16.85p 140413
19/11/2018 17.75p 17.75p 16.54p 17.38p 148268
16/11/2018 18.80p 18.80p 17.62p 17.75p 92949
15/11/2018 18.00p 18.60p 18.00p 18.00p 20013
14/11/2018 18.40p 18.56p 17.45p 17.45p 41306
13/11/2018 18.90p 18.90p 18.00p 18.33p 316335
12/11/2018 19.05p 19.05p 18.60p 18.60p 200313
09/11/2018 18.55p 19.30p 18.55p 19.00p 642724
08/11/2018 18.50p 19.00p 18.20p 18.60p 296324
07/11/2018 19.65p 19.65p 18.60p 19.35p 223414
06/11/2018 18.40p 19.05p 17.54p 18.63p 197595
05/11/2018 17.75p 19.00p 17.35p 18.50p 236781
02/11/2018 19.25p 19.27p 18.00p 18.00p 3179485
01/11/2018 19.00p 19.40p 18.10p 18.50p 642752
31/10/2018 18.50p 19.00p 18.25p 18.90p 300160
30/10/2018 18.50p 19.15p 18.50p 18.83p 78528
29/10/2018 17.75p 19.00p 17.75p 18.45p 171796
26/10/2018 20.20p 20.27p 18.85p 18.85p 73170
25/10/2018 20.10p 20.48p 19.98p 20.20p 32043
24/10/2018 20.10p 20.50p 19.53p 20.50p 207225
23/10/2018 22.10p 22.19p 20.30p 20.30p 41351
22/10/2018 20.90p 21.00p 20.35p 20.40p 822069
19/10/2018 21.00p 21.00p 19.89p 20.30p 467086
18/10/2018 19.70p 20.70p 19.20p 20.00p 167407
17/10/2018 20.10p 20.40p 19.00p 19.50p 4563886
16/10/2018 18.15p 19.00p 17.29p 19.00p 1074643
15/10/2018 17.00p 18.15p 16.63p 18.00p 281236
12/10/2018 17.40p 17.50p 17.05p 17.30p 212619
11/10/2018 18.00p 18.00p 16.99p 17.30p 111683
10/10/2018 18.25p 18.27p 17.66p 18.00p 169984
09/10/2018 18.50p 18.50p 16.35p 18.20p 409971
08/10/2018 19.00p 19.00p 18.59p 18.80p 86962
05/10/2018 19.15p 19.25p 18.70p 19.00p 72413
04/10/2018 19.85p 20.90p 19.05p 19.30p 617832
03/10/2018 21.60p 21.90p 20.00p 20.00p 216069
02/10/2018 22.00p 22.05p 21.80p 21.90p 9547
01/10/2018 21.90p 22.80p 21.63p 22.00p 110891
28/09/2018 22.00p 22.10p 21.64p 21.80p 49421
27/09/2018 22.00p 22.50p 22.00p 22.50p 1400
26/09/2018 22.13p 22.30p 22.12p 22.30p 11796
25/09/2018 22.15p 22.35p 22.13p 22.35p 1405
24/09/2018 22.90p 22.90p 21.94p 22.60p 31122
21/09/2018 22.70p 22.90p 21.84p 22.90p 218375
20/09/2018 22.04p 22.20p 22.03p 22.20p 45311
19/09/2018 22.00p 23.00p 21.76p 22.35p 76926
18/09/2018 22.00p 22.90p 21.70p 22.00p 115301
17/09/2018 23.00p 23.00p 22.50p 22.80p 82211
14/09/2018 23.20p 23.45p 23.20p 23.45p 48110
13/09/2018 23.50p 23.75p 23.50p 23.75p 18135
12/09/2018 23.90p 24.00p 23.60p 24.00p 29810
11/09/2018 24.40p 24.40p 23.12p 24.00p 82634
10/09/2018 24.60p 25.08p 24.60p 24.75p 41538
07/09/2018 24.70p 25.40p 24.70p 25.40p 12108
06/09/2018 25.80p 25.80p 24.25p 24.70p 15486
05/09/2018 24.70p 25.00p 24.50p 25.00p 79273
04/09/2018 24.70p 25.35p 24.70p 25.35p 36167
03/09/2018 24.80p 25.00p 24.50p 25.00p 24701
31/08/2018 24.10p 25.90p 24.03p 24.90p 134878
30/08/2018 25.10p 25.70p 25.10p 25.70p 20210
29/08/2018 25.76p 26.00p 25.76p 26.00p 14562
28/08/2018 25.90p 26.40p 25.50p 26.05p 35376
24/08/2018 26.90p 26.90p 25.50p 25.70p 43089
23/08/2018 26.60p 27.00p 25.50p 27.00p 26345
22/08/2018 25.90p 25.90p 25.54p 25.70p 4015
21/08/2018 25.79p 25.79p 25.58p 25.70p 6519
20/08/2018 26.00p 26.00p 25.00p 26.00p 47844
17/08/2018 26.90p 27.00p 25.00p 25.80p 46383
16/08/2018 25.40p 25.40p 25.25p 25.40p 29515
15/08/2018 24.00p 26.30p 23.88p 26.30p 235872
14/08/2018 26.60p 26.63p 23.20p 25.65p 281455
13/08/2018 27.00p 27.00p 26.37p 27.00p 42421
10/08/2018 26.37p 26.55p 26.27p 26.55p 1326
09/08/2018 26.20p 26.90p 26.00p 26.40p 74691
08/08/2018 26.30p 26.50p 26.00p 26.50p 55052
07/08/2018 26.40p 26.80p 26.20p 26.20p 119711
06/08/2018 25.50p 27.00p 25.50p 27.00p 80825
03/08/2018 24.90p 25.50p 24.20p 25.50p 44047
02/08/2018 24.50p 25.40p 24.50p 24.85p 78461
01/08/2018 25.00p 27.20p 25.00p 26.05p 275177
31/07/2018 27.10p 27.60p 27.00p 27.00p 93478
30/07/2018 27.60p 28.28p 27.35p 27.35p 92280
27/07/2018 28.00p 28.48p 27.82p 28.30p 7460
26/07/2018 28.00p 29.00p 27.64p 29.00p 101119
25/07/2018 28.20p 28.20p 27.10p 27.40p 92438
24/07/2018 25.70p 28.40p 25.10p 28.40p 195585
23/07/2018 29.20p 29.20p 27.71p 28.25p 78653
20/07/2018 28.70p 29.40p 27.68p 29.00p 40830
19/07/2018 29.00p 29.40p 27.60p 28.00p 231056
18/07/2018 29.00p 29.55p 29.00p 29.55p 24997
17/07/2018 29.50p 29.50p 28.50p 29.20p 71686
16/07/2018 28.60p 30.90p 27.44p 29.60p 136342
13/07/2018 28.80p 29.00p 28.46p 28.60p 64914
12/07/2018 30.10p 30.10p 29.00p 29.40p 44434
11/07/2018 28.10p 29.40p 28.00p 28.85p 152876
10/07/2018 30.40p 30.40p 29.00p 29.55p 109595
09/07/2018 30.20p 30.20p 29.12p 29.50p 27665
06/07/2018 28.80p 29.90p 27.38p 29.90p 185783
05/07/2018 30.00p 30.80p 28.42p 29.35p 189395
04/07/2018 28.70p 29.90p 28.67p 29.00p 177644
03/07/2018 29.20p 29.20p 28.54p 28.80p 3754133
02/07/2018 28.90p 29.00p 27.29p 28.50p 694258
29/06/2018 28.80p 29.20p 27.75p 28.90p 85306
28/06/2018 29.50p 30.00p 28.70p 28.80p 87606
27/06/2018 29.00p 30.00p 28.70p 28.70p 173783

*Close Price adjusted for both dividends and splits