Carpetright (CPR) Share Price

Retail Sector

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

Date Open High Low Close* Volume
09/02/2016 320.90p 329.69p 319.80p 319.80p 10480
08/02/2016 334.09p 334.09p 320.46p 320.46p 14072
05/02/2016 334.09p 342.88p 329.25p 329.25p 7682
04/02/2016 338.48p 342.88p 335.41p 338.48p 25947
03/02/2016 350.79p 350.79p 334.09p 334.97p 2544
02/02/2016 334.31p 347.27p 334.31p 335.41p 5488
01/02/2016 342.88p 350.79p 334.09p 335.85p 21089
29/01/2016 345.52p 348.84p 342.88p 345.30p 5890
28/01/2016 342.88p 356.88p 341.12p 345.52p 31988
27/01/2016 351.67p 351.67p 334.97p 338.48p 255092
26/01/2016 360.46p 363.76p 347.27p 351.67p 212401
25/01/2016 369.25p 395.63p 369.25p 395.63p 4342
22/01/2016 384.64p 389.04p 370.13p 373.76p 497893
21/01/2016 363.76p 377.83p 363.76p 370.68p 11025
20/01/2016 387.72p 392.64p 360.90p 360.90p 478104
19/01/2016 390.35p 394.71p 387.72p 391.23p 9575
18/01/2016 412.99p 413.21p 387.72p 402.22p 25503
15/01/2016 394.53p 413.21p 386.84p 391.23p 427947
14/01/2016 413.21p 413.21p 391.23p 391.23p 271301
13/01/2016 423.54p 423.54p 412.99p 412.99p 531592
12/01/2016 407.50p 421.26p 405.96p 413.21p 393698
11/01/2016 426.18p 426.18p 400.03p 408.82p 11419
08/01/2016 413.65p 423.06p 390.46p 405.74p 275349
07/01/2016 413.21p 439.59p 413.21p 426.40p 5681
06/01/2016 439.59p 439.59p 423.76p 430.80p 1351
05/01/2016 415.85p 430.80p 415.85p 429.04p 116624
04/01/2016 425.74p 429.86p 423.63p 425.74p 1625
31/12/2015 423.54p 425.30p 422.00p 425.30p 2329
30/12/2015 426.62p 439.59p 422.00p 424.64p 4968
29/12/2015 417.61p 439.59p 417.61p 417.83p 5784
24/12/2015 422.00p 430.80p 422.00p 428.60p 1422
23/12/2015 417.83p 430.80p 417.61p 417.83p 5986
22/12/2015 429.92p 430.80p 422.88p 423.10p 126351
21/12/2015 422.00p 434.97p 417.61p 422.44p 7711
18/12/2015 422.00p 439.37p 413.21p 439.37p 7477
17/12/2015 413.21p 423.59p 413.21p 418.93p 85245
16/12/2015 417.83p 425.65p 413.43p 414.31p 32025
15/12/2015 443.98p 443.98p 418.26p 426.62p 166096
14/12/2015 415.85p 425.81p 408.82p 412.33p 5946
11/12/2015 427.94p 439.59p 418.58p 422.44p 2944
10/12/2015 404.64p 422.00p 404.64p 418.05p 4719
09/12/2015 406.18p 410.65p 405.07p 406.18p 6401
08/12/2015 403.32p 413.21p 401.07p 408.82p 16626
07/12/2015 402.88p 413.05p 402.66p 412.33p 12631
04/12/2015 425.52p 425.52p 398.71p 402.66p 35492
03/12/2015 416.18p 419.59p 419.15p 419.59p 0
02/12/2015 416.18p 419.15p 416.18p 419.15p 730
01/12/2015 417.61p 417.61p 407.77p 417.61p 3609
30/11/2015 412.33p 415.19p 399.97p 415.19p 9389
27/11/2015 400.46p 408.82p 400.46p 402.66p 56772
26/11/2015 417.17p 417.17p 404.42p 408.27p 3738
25/11/2015 412.55p 414.75p 404.64p 414.09p 41961
24/11/2015 396.29p 412.69p 368.81p 400.03p 100565
23/11/2015 413.87p 427.72p 408.82p 408.82p 40976
20/11/2015 423.76p 435.41p 423.76p 435.41p 6648
19/11/2015 413.43p 439.37p 413.43p 426.84p 30805
18/11/2015 404.20p 407.72p 404.20p 407.72p 216
17/11/2015 409.26p 410.27p 403.54p 408.38p 3063
16/11/2015 401.34p 411.01p 396.73p 407.72p 7673
13/11/2015 408.38p 414.29p 404.42p 404.42p 2946
12/11/2015 413.21p 413.65p 406.10p 413.65p 3146
11/11/2015 413.21p 413.21p 403.23p 412.99p 8805
10/11/2015 409.04p 425.08p 398.79p 413.21p 111731
09/11/2015 415.85p 418.82p 412.11p 413.65p 6202
06/11/2015 402.00p 415.85p 381.56p 415.85p 67717
05/11/2015 397.61p 409.19p 394.53p 400.90p 32474
04/11/2015 426.40p 426.40p 404.86p 406.84p 20910
03/11/2015 417.61p 426.40p 415.32p 426.40p 12598
02/11/2015 422.00p 434.31p 409.77p 422.00p 28036
30/10/2015 438.05p 439.59p 427.28p 435.19p 143168
29/10/2015 430.14p 435.63p 426.40p 435.63p 20027
28/10/2015 433.65p 439.59p 426.07p 433.21p 98261
27/10/2015 437.61p 444.42p 435.41p 438.71p 30795
26/10/2015 436.73p 442.88p 436.73p 439.59p 34469
23/10/2015 442.23p 443.83p 435.37p 441.35p 15259
22/10/2015 436.95p 440.69p 429.92p 438.05p 44616
21/10/2015 446.62p 455.52p 446.62p 450.14p 10238
20/10/2015 439.59p 458.05p 436.60p 446.62p 38681
19/10/2015 447.06p 450.58p 405.30p 438.27p 42829
16/10/2015 461.57p 465.99p 443.98p 444.42p 8626
15/10/2015 462.01p 474.76p 462.01p 467.28p 3782
14/10/2015 468.16p 475.63p 467.72p 472.12p 8225
13/10/2015 473.44p 473.77p 466.40p 467.28p 24697
12/10/2015 465.96p 483.99p 465.96p 471.68p 62553
09/10/2015 465.08p 481.35p 464.64p 470.80p 20177
08/10/2015 468.60p 473.00p 468.60p 473.00p 8122
07/10/2015 468.16p 485.88p 467.72p 469.48p 83711
06/10/2015 479.15p 487.42p 470.36p 476.51p 36441
05/10/2015 479.15p 483.55p 477.39p 483.55p 44808
02/10/2015 470.36p 481.35p 464.21p 477.39p 94980
01/10/2015 465.96p 466.84p 461.57p 462.45p 241502
30/09/2015 465.96p 467.28p 456.73p 460.25p 73112
29/09/2015 457.17p 459.15p 449.36p 459.15p 9601
28/09/2015 458.93p 465.96p 454.53p 458.49p 7896
25/09/2015 465.96p 465.96p 454.97p 461.57p 20179
24/09/2015 456.73p 466.40p 451.93p 460.69p 16386
23/09/2015 458.93p 472.12p 458.93p 461.57p 18308
22/09/2015 459.81p 470.80p 459.81p 463.33p 24136
21/09/2015 470.36p 473.44p 467.60p 472.56p 2952
18/09/2015 458.05p 470.36p 458.05p 469.92p 154721
17/09/2015 466.84p 471.24p 461.63p 470.36p 9486
16/09/2015 468.60p 471.46p 465.96p 466.84p 584314
15/09/2015 470.80p 472.12p 458.49p 468.16p 74927
14/09/2015 469.92p 471.70p 465.96p 467.72p 11807
11/09/2015 467.72p 473.44p 465.96p 469.04p 6510
10/09/2015 467.72p 471.68p 454.89p 457.61p 14920
09/09/2015 480.91p 483.99p 456.97p 471.24p 31832
08/09/2015 483.55p 483.99p 479.26p 482.23p 1432
07/09/2015 480.03p 482.67p 478.08p 482.67p 2885
04/09/2015 478.27p 482.23p 473.75p 479.15p 5573
03/09/2015 480.91p 490.14p 475.21p 479.59p 43581
02/09/2015 472.56p 480.03p 459.89p 479.59p 28531
01/09/2015 475.19p 488.38p 466.90p 486.62p 20719
28/08/2015 489.26p 495.42p 477.83p 493.66p 11883
27/08/2015 466.40p 493.05p 466.40p 479.15p 154657
26/08/2015 476.07p 488.38p 474.70p 476.95p 20152
25/08/2015 469.48p 491.60p 468.15p 483.11p 59751
24/08/2015 475.63p 488.28p 465.96p 471.24p 47476
21/08/2015 498.49p 504.65p 491.79p 499.81p 18611
20/08/2015 505.09p 506.41p 501.13p 501.13p 40828
19/08/2015 506.41p 509.92p 500.89p 509.92p 2016
18/08/2015 503.77p 505.53p 495.36p 505.09p 35430
17/08/2015 505.09p 509.92p 502.45p 503.77p 34846
14/08/2015 508.60p 513.88p 508.16p 509.04p 14693
13/08/2015 505.53p 519.15p 505.53p 507.72p 53335
12/08/2015 493.66p 521.90p 493.22p 508.60p 5552138
11/08/2015 495.42p 499.81p 491.15p 499.37p 18500
10/08/2015 497.17p 498.93p 489.70p 496.29p 27348
07/08/2015 497.61p 502.12p 487.39p 493.66p 52995
06/08/2015 495.42p 502.01p 494.54p 495.42p 194953
05/08/2015 497.17p 498.93p 488.82p 494.98p 32308
04/08/2015 498.05p 498.05p 492.34p 494.54p 179765
03/08/2015 496.73p 498.05p 493.66p 498.05p 4619
31/07/2015 497.61p 500.25p 489.26p 494.98p 18396
30/07/2015 490.14p 501.13p 490.14p 500.25p 13157
29/07/2015 488.38p 505.09p 485.13p 500.69p 28774
28/07/2015 493.22p 494.10p 476.19p 490.58p 47105
27/07/2015 502.45p 505.09p 494.10p 499.81p 29870
24/07/2015 504.65p 504.65p 497.61p 503.77p 7845
23/07/2015 501.57p 502.45p 497.61p 500.25p 16862
22/07/2015 501.57p 505.06p 498.49p 503.77p 66189
21/07/2015 502.01p 502.89p 497.61p 498.93p 7407
20/07/2015 500.25p 502.89p 500.25p 502.89p 65378
17/07/2015 502.89p 502.89p 497.90p 501.13p 5573
16/07/2015 506.41p 509.48p 500.91p 502.89p 24161
15/07/2015 502.89p 508.60p 502.45p 505.53p 27513
14/07/2015 503.77p 503.77p 497.61p 497.61p 19126
13/07/2015 502.01p 510.80p 502.01p 510.80p 17831
10/07/2015 505.09p 517.40p 498.67p 502.89p 30344
09/07/2015 502.89p 510.36p 502.89p 503.77p 18928
08/07/2015 509.92p 511.14p 502.89p 502.89p 18166
07/07/2015 509.04p 514.76p 501.13p 509.48p 30046
06/07/2015 512.56p 520.47p 507.28p 517.40p 20582
03/07/2015 533.66p 537.62p 506.41p 506.41p 57276
02/07/2015 538.93p 539.77p 528.49p 531.02p 465869
01/07/2015 544.21p 544.65p 527.51p 530.14p 83830
30/06/2015 537.18p 553.25p 523.19p 535.42p 219286
29/06/2015 531.02p 535.72p 517.83p 518.27p 17432
26/06/2015 536.74p 537.18p 520.47p 527.07p 45915
25/06/2015 524.43p 536.30p 520.47p 527.95p 29259
24/06/2015 524.43p 529.26p 514.32p 525.75p 30045
23/06/2015 502.89p 525.85p 485.31p 515.64p 33708
22/06/2015 494.98p 501.31p 483.99p 489.26p 8758
19/06/2015 501.13p 502.89p 492.65p 494.10p 24106
18/06/2015 496.73p 501.13p 491.33p 501.13p 15290
17/06/2015 499.37p 502.89p 492.34p 498.05p 21876
16/06/2015 498.93p 515.64p 491.46p 493.22p 36154
15/06/2015 494.98p 501.79p 487.50p 492.34p 13474
12/06/2015 502.01p 503.77p 496.15p 498.05p 13078
11/06/2015 489.26p 502.45p 489.26p 501.13p 58612
10/06/2015 488.82p 505.53p 487.46p 501.13p 42163
09/06/2015 486.18p 505.53p 486.18p 500.25p 73209
08/06/2015 478.27p 498.49p 477.15p 496.73p 263837
05/06/2015 478.27p 479.15p 465.63p 478.71p 6613
04/06/2015 475.19p 475.63p 465.04p 474.76p 5363
03/06/2015 464.21p 480.58p 459.37p 471.24p 47468
02/06/2015 476.51p 483.55p 466.14p 467.72p 57550
01/06/2015 448.38p 474.76p 439.59p 474.76p 162066
29/05/2015 438.71p 454.53p 437.83p 437.83p 53461
28/05/2015 439.59p 443.54p 433.42p 443.10p 20901
27/05/2015 440.91p 440.91p 431.68p 432.55p 14899
26/05/2015 442.67p 449.26p 430.80p 432.77p 35267
22/05/2015 448.38p 454.53p 443.98p 448.38p 18713
21/05/2015 449.26p 452.21p 444.42p 447.94p 15297
20/05/2015 455.41p 456.71p 448.38p 451.46p 8704
19/05/2015 449.26p 457.17p 442.23p 457.17p 58077
18/05/2015 449.70p 458.93p 448.38p 456.73p 31989
15/05/2015 435.19p 458.88p 435.19p 447.06p 55739
14/05/2015 431.46p 433.68p 428.65p 433.65p 6718
13/05/2015 430.58p 433.27p 426.62p 432.33p 10048
12/05/2015 419.15p 432.39p 418.26p 424.86p 22833
11/05/2015 413.21p 419.37p 403.52p 416.29p 103426
08/05/2015 408.82p 413.21p 407.06p 407.28p 58550
07/05/2015 400.03p 408.16p 397.61p 400.68p 21799
06/05/2015 413.21p 413.21p 402.66p 404.20p 13529
05/05/2015 412.77p 414.97p 409.04p 409.26p 31798
01/05/2015 413.21p 413.21p 411.85p 411.89p 25408
30/04/2015 413.21p 414.97p 411.45p 412.77p 59171
29/04/2015 413.21p 413.87p 409.92p 412.33p 55948
28/04/2015 420.03p 420.03p 408.82p 408.82p 48668

*Close Price adjusted for both dividends and splits