Carpetright (CPR) Share Price

Retail Sector

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

Date Open High Low Close* Volume
26/06/2018 29.00p 29.92p 27.70p 28.30p 480953
25/06/2018 30.00p 30.45p 29.50p 30.00p 102876
22/06/2018 30.10p 30.90p 29.52p 30.60p 156150
21/06/2018 30.60p 30.90p 28.55p 30.90p 382525
20/06/2018 31.20p 31.31p 30.40p 30.80p 250193
19/06/2018 31.60p 31.84p 30.50p 31.40p 233185
18/06/2018 32.20p 32.20p 31.67p 31.75p 74766
15/06/2018 32.00p 32.10p 31.50p 32.00p 802907
14/06/2018 32.70p 33.00p 31.50p 31.70p 371516
13/06/2018 33.00p 33.60p 32.00p 32.40p 505914
12/06/2018 32.90p 32.90p 31.22p 31.70p 513198
11/06/2018 33.00p 33.00p 29.41p 32.40p 1021391
08/06/2018 33.30p 33.92p 31.60p 32.00p 568209
07/06/2018 32.30p 34.26p 32.30p 32.60p 319715
06/06/2018 35.90p 37.13p 33.40p 33.40p 598129
05/06/2018 33.50p 35.80p 33.29p 35.00p 170365
04/06/2018 37.00p 37.00p 30.42p 32.00p 569795
01/06/2018 38.50p 38.50p 36.50p 37.00p 324605
31/05/2018 38.00p 38.50p 37.35p 38.10p 106955
30/05/2018 38.00p 38.50p 37.70p 37.70p 1513022
29/05/2018 38.30p 38.60p 38.00p 38.40p 173308
25/05/2018 38.00p 38.50p 38.00p 38.20p 165932
24/05/2018 37.90p 38.50p 37.90p 38.00p 219428
23/05/2018 38.60p 39.12p 37.00p 38.80p 900425
22/05/2018 38.00p 39.71p 37.00p 39.40p 568704
21/05/2018 35.50p 39.40p 35.50p 37.80p 217636
18/05/2018 33.00p 37.70p 33.00p 37.00p 1111491
17/05/2018 29.01p 29.47p 29.01p 29.23p 167253
16/05/2018 28.66p 29.78p 28.66p 29.10p 97794
15/05/2018 30.68p 30.68p 28.57p 28.57p 454075
14/05/2018 32.53p 33.24p 30.33p 30.73p 434536
11/05/2018 34.73p 35.18p 31.21p 32.53p 169344
10/05/2018 37.19p 37.19p 34.73p 34.90p 35506
09/05/2018 35.17p 36.49p 34.29p 34.29p 38377
08/05/2018 35.87p 36.05p 35.17p 35.17p 99311
04/05/2018 35.87p 36.84p 35.69p 35.87p 144213
03/05/2018 35.17p 36.49p 35.17p 35.87p 108668
02/05/2018 37.45p 37.62p 35.52p 36.22p 125073
01/05/2018 37.45p 38.07p 37.01p 37.80p 2293462
30/04/2018 36.93p 38.60p 35.25p 37.36p 190192
27/04/2018 34.29p 38.38p 33.85p 37.50p 1416570
26/04/2018 32.53p 34.29p 32.09p 34.29p 239555
25/04/2018 30.77p 33.92p 30.77p 33.41p 370074
24/04/2018 30.33p 32.97p 30.33p 31.74p 565788
23/04/2018 32.53p 33.84p 30.33p 30.33p 140486
20/04/2018 32.53p 34.07p 32.53p 32.53p 99483
19/04/2018 32.53p 34.11p 32.53p 32.62p 56358
18/04/2018 33.41p 34.00p 32.53p 32.53p 102265
17/04/2018 33.41p 34.29p 32.62p 33.41p 41212
16/04/2018 35.17p 35.62p 33.41p 34.29p 492952
13/04/2018 33.85p 34.62p 33.74p 33.85p 311051
12/04/2018 35.17p 36.75p 28.05p 33.89p 641236
11/04/2018 36.05p 37.36p 36.05p 36.88p 4281
10/04/2018 35.08p 37.72p 34.38p 36.71p 118244
09/04/2018 34.29p 35.32p 34.29p 34.82p 35639
06/04/2018 34.38p 36.35p 34.38p 35.21p 29836
05/04/2018 36.05p 36.88p 35.17p 35.17p 74783
04/04/2018 35.17p 35.24p 34.29p 35.17p 22870
03/04/2018 35.52p 36.25p 34.29p 36.05p 107550
29/03/2018 33.67p 36.05p 33.41p 35.96p 100363
28/03/2018 33.41p 35.43p 33.32p 34.86p 148939
27/03/2018 33.41p 34.11p 31.65p 32.66p 72136
26/03/2018 33.41p 34.90p 31.65p 32.97p 125240
23/03/2018 34.29p 35.08p 33.30p 35.08p 173115
22/03/2018 36.84p 36.84p 34.29p 35.17p 102332
21/03/2018 35.87p 39.12p 33.43p 36.05p 672722
20/03/2018 39.04p 39.64p 35.69p 35.69p 557269
19/03/2018 47.48p 47.76p 38.68p 38.68p 451485
16/03/2018 51.52p 52.40p 44.87p 49.06p 261226
15/03/2018 52.05p 52.64p 50.99p 50.99p 91580
14/03/2018 52.75p 52.75p 52.05p 52.05p 4936
13/03/2018 49.76p 52.57p 49.76p 51.96p 190035
12/03/2018 51.87p 52.93p 50.36p 51.87p 142440
09/03/2018 52.75p 52.75p 51.34p 51.87p 229271
08/03/2018 52.75p 52.93p 51.52p 52.22p 195138
07/03/2018 52.05p 52.54p 51.43p 52.40p 93999
06/03/2018 52.22p 52.65p 51.87p 52.40p 133810
05/03/2018 53.63p 53.63p 51.17p 52.22p 160470
02/03/2018 51.87p 53.19p 50.99p 52.75p 248671
01/03/2018 52.75p 55.61p 45.72p 53.01p 924841
28/02/2018 69.10p 69.54p 67.66p 68.40p 52109
27/02/2018 67.34p 67.66p 66.82p 67.34p 66719
26/02/2018 67.70p 68.33p 66.10p 66.73p 80276
23/02/2018 66.29p 68.22p 65.94p 65.94p 3642
22/02/2018 65.94p 68.58p 65.71p 68.58p 19693
21/02/2018 65.94p 67.17p 65.06p 65.94p 29451
20/02/2018 65.94p 67.61p 63.30p 66.20p 195971
19/02/2018 67.70p 67.70p 65.94p 67.17p 14038
16/02/2018 69.45p 69.45p 65.94p 69.28p 38645
15/02/2018 65.94p 68.58p 65.94p 67.70p 36120
14/02/2018 67.70p 67.70p 65.06p 67.70p 143067
13/02/2018 70.33p 70.33p 66.82p 67.87p 74801
12/02/2018 72.09p 72.09p 69.45p 70.33p 18901
09/02/2018 71.56p 72.02p 68.93p 69.45p 117780
08/02/2018 72.09p 72.97p 71.21p 71.92p 139622
07/02/2018 72.97p 73.73p 72.09p 72.97p 150366
06/02/2018 72.97p 74.13p 71.92p 72.97p 364026
05/02/2018 72.97p 77.72p 71.21p 75.61p 171861
02/02/2018 74.73p 76.49p 73.00p 74.55p 57961
01/02/2018 73.85p 78.77p 73.85p 75.17p 153417
31/01/2018 80.01p 80.40p 70.51p 73.85p 176965
30/01/2018 80.71p 81.76p 80.01p 80.71p 53815
29/01/2018 82.64p 84.40p 81.06p 82.12p 106863
26/01/2018 83.52p 83.94p 81.85p 82.20p 204389
25/01/2018 86.16p 86.16p 82.82p 83.52p 89410
24/01/2018 87.04p 87.04p 83.52p 84.40p 209180
23/01/2018 87.92p 87.92p 82.48p 84.84p 376657
22/01/2018 87.74p 89.46p 83.52p 85.28p 453868
19/01/2018 75.61p 91.43p 74.73p 87.57p 8197178
18/01/2018 145.06p 145.28p 136.71p 144.62p 25942
17/01/2018 145.28p 148.14p 145.28p 147.26p 3214
16/01/2018 149.46p 149.46p 145.33p 149.46p 6983
15/01/2018 146.42p 148.14p 146.42p 148.14p 3365
12/01/2018 152.10p 152.10p 146.38p 146.38p 4030
11/01/2018 149.46p 153.86p 145.06p 147.92p 215006
10/01/2018 145.06p 151.22p 140.67p 149.46p 178804
09/01/2018 144.62p 151.22p 144.62p 151.22p 8222
08/01/2018 142.43p 145.94p 138.91p 145.50p 5123
05/01/2018 145.06p 147.70p 138.73p 142.87p 124850
04/01/2018 145.06p 149.46p 145.06p 149.46p 3556
03/01/2018 149.46p 149.46p 148.80p 148.80p 1861
02/01/2018 149.46p 152.10p 145.94p 152.10p 11961
29/12/2017 153.42p 153.42p 145.28p 153.42p 862
28/12/2017 153.86p 153.86p 153.86p 153.86p 339
27/12/2017 151.57p 151.77p 149.90p 151.77p 3321
22/12/2017 141.55p 153.86p 141.55p 153.86p 12872
21/12/2017 141.55p 149.46p 141.55p 147.70p 24306
20/12/2017 145.94p 148.48p 141.55p 141.55p 20579
19/12/2017 147.92p 151.22p 147.70p 151.22p 16363
18/12/2017 149.46p 153.86p 149.46p 153.86p 4637
15/12/2017 154.74p 154.74p 153.86p 154.74p 5415
14/12/2017 153.86p 158.25p 151.88p 158.25p 15062
13/12/2017 153.86p 155.61p 151.66p 151.66p 13030
12/12/2017 149.90p 162.65p 149.46p 152.98p 194316
11/12/2017 158.25p 162.65p 154.74p 162.65p 34596
08/12/2017 153.86p 158.25p 153.86p 156.05p 5284
07/12/2017 158.25p 158.25p 155.61p 158.25p 7727
06/12/2017 158.25p 158.25p 152.10p 158.25p 3823
05/12/2017 158.25p 158.25p 158.25p 158.25p 9
04/12/2017 155.61p 155.61p 155.19p 155.61p 1923
01/12/2017 155.39p 155.61p 149.46p 155.61p 2180
30/11/2017 149.46p 154.74p 148.58p 153.64p 12471
29/11/2017 149.46p 155.39p 149.46p 155.39p 16769
28/11/2017 153.64p 153.64p 145.06p 148.14p 1572
27/11/2017 152.32p 152.32p 152.32p 152.32p 48
24/11/2017 155.39p 155.39p 142.87p 148.14p 11203
23/11/2017 146.16p 154.88p 145.06p 150.67p 11085
22/11/2017 151.66p 153.86p 151.66p 153.86p 6535
21/11/2017 151.31p 151.66p 151.31p 151.66p 4086
20/11/2017 147.79p 153.75p 147.79p 153.75p 25251
17/11/2017 145.06p 157.37p 145.06p 151.55p 17304
16/11/2017 149.68p 157.84p 149.46p 153.86p 22945
15/11/2017 148.58p 153.86p 148.58p 153.86p 5834
14/11/2017 148.58p 153.86p 148.58p 153.86p 23678
13/11/2017 148.58p 152.65p 148.58p 152.65p 22037
10/11/2017 149.46p 153.75p 149.46p 150.34p 113102
09/11/2017 153.86p 158.25p 149.46p 149.46p 35340
08/11/2017 156.93p 156.93p 154.01p 156.93p 515
07/11/2017 149.46p 150.78p 149.46p 149.46p 2923
06/11/2017 149.46p 150.12p 145.15p 150.12p 16058
03/11/2017 145.06p 154.00p 138.68p 145.06p 49366
02/11/2017 152.54p 152.83p 149.46p 149.46p 7050
01/11/2017 145.06p 152.98p 145.06p 146.82p 29224
31/10/2017 145.94p 147.17p 145.94p 145.94p 4676
30/10/2017 146.82p 150.08p 146.82p 149.46p 687215
27/10/2017 151.00p 153.42p 146.91p 151.00p 5396
26/10/2017 152.10p 154.43p 144.67p 146.82p 86302
25/10/2017 158.03p 158.03p 155.61p 158.03p 128925
24/10/2017 149.46p 158.25p 149.46p 158.25p 36674
23/10/2017 158.25p 160.89p 155.61p 158.25p 13527
20/10/2017 158.03p 159.61p 153.86p 158.14p 15170
19/10/2017 158.03p 160.01p 155.61p 155.61p 59878
18/10/2017 158.25p 162.43p 152.55p 153.86p 15875
17/10/2017 162.65p 162.65p 158.25p 158.25p 4777
16/10/2017 158.25p 162.65p 158.25p 162.65p 3647
13/10/2017 162.65p 162.65p 158.25p 158.25p 3179
12/10/2017 162.65p 162.65p 162.65p 162.65p 25
11/10/2017 169.68p 170.34p 169.68p 170.34p 3225
10/10/2017 175.84p 175.84p 169.68p 169.68p 1149
09/10/2017 169.68p 169.68p 169.68p 169.68p 35
06/10/2017 172.10p 172.10p 169.68p 169.68p 604
05/10/2017 175.84p 175.84p 175.84p 175.84p 13
04/10/2017 173.86p 175.18p 169.68p 175.18p 7952
03/10/2017 172.10p 172.10p 172.10p 172.10p 65
02/10/2017 175.62p 175.62p 175.62p 175.62p 1536
29/09/2017 175.84p 175.84p 170.12p 170.12p 19820
28/09/2017 169.68p 169.68p 169.68p 169.68p 58
27/09/2017 169.68p 173.86p 169.68p 169.90p 2320
26/09/2017 169.90p 169.90p 169.68p 169.90p 1997
25/09/2017 169.02p 169.90p 168.80p 169.90p 1944
22/09/2017 169.68p 171.55p 169.68p 171.55p 5090
21/09/2017 169.68p 169.68p 169.68p 169.68p 80
20/09/2017 169.90p 169.90p 169.90p 169.90p 68
19/09/2017 175.62p 175.84p 169.68p 169.68p 16776
18/09/2017 175.62p 175.62p 167.92p 173.86p 2814
15/09/2017 171.22p 175.62p 170.56p 170.56p 14692
14/09/2017 168.80p 172.32p 168.80p 172.32p 2433
13/09/2017 168.80p 169.90p 168.80p 169.90p 6415
12/09/2017 169.68p 169.68p 168.80p 168.80p 17582
11/09/2017 175.40p 175.40p 171.99p 171.99p 114

*Close Price adjusted for both dividends and splits