Carpetright (CPR) Share Price

Retail Sector

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

Date Open High Low Close* Volume
27/04/2015 411.45p 411.45p 402.58p 408.38p 23869
24/04/2015 400.90p 406.62p 398.49p 402.66p 40913
23/04/2015 402.44p 405.30p 395.63p 395.63p 65152
22/04/2015 407.50p 408.82p 395.63p 402.88p 49532
21/04/2015 404.42p 420.07p 400.24p 404.86p 1061143
20/04/2015 377.17p 387.83p 376.81p 379.80p 4253
17/04/2015 379.36p 382.00p 377.39p 378.05p 78033
16/04/2015 382.44p 382.44p 379.80p 379.80p 9579
15/04/2015 378.05p 382.44p 378.05p 382.44p 17622
14/04/2015 382.44p 384.02p 378.05p 382.44p 24547
13/04/2015 378.05p 382.44p 378.05p 382.22p 12523
10/04/2015 380.90p 382.44p 378.05p 378.05p 36813
09/04/2015 374.09p 384.30p 373.95p 380.68p 27305
08/04/2015 379.58p 382.62p 373.65p 373.65p 7881
07/04/2015 378.05p 382.72p 374.09p 378.92p 31674
02/04/2015 376.29p 384.20p 374.78p 384.20p 24462
01/04/2015 388.38p 388.38p 378.92p 382.22p 119338
31/03/2015 390.35p 391.45p 382.44p 386.84p 410153
30/03/2015 395.63p 401.61p 387.94p 391.23p 20259
27/03/2015 394.97p 395.63p 390.57p 392.99p 35624
26/03/2015 394.09p 395.63p 392.99p 395.63p 24096
25/03/2015 395.85p 395.89p 393.41p 395.63p 22761
24/03/2015 395.63p 395.63p 394.09p 395.63p 24258
23/03/2015 401.78p 401.78p 392.33p 397.17p 520174
20/03/2015 391.23p 398.98p 391.23p 395.41p 14598
19/03/2015 401.78p 401.78p 395.02p 395.63p 77062
18/03/2015 391.89p 397.39p 391.89p 396.29p 75681
17/03/2015 394.75p 408.60p 384.89p 392.33p 17323
16/03/2015 395.19p 403.98p 391.39p 392.77p 15963
13/03/2015 399.15p 402.66p 394.09p 394.53p 57004
12/03/2015 404.42p 404.42p 389.69p 399.15p 52157
11/03/2015 408.82p 412.99p 406.62p 406.62p 75100
10/03/2015 413.21p 413.21p 398.10p 408.82p 371149
09/03/2015 411.67p 413.21p 411.01p 413.21p 637
06/03/2015 412.33p 417.61p 411.22p 412.77p 15533
05/03/2015 411.45p 417.61p 409.70p 413.21p 28755
04/03/2015 410.80p 413.87p 401.27p 410.36p 32550
03/03/2015 414.53p 417.61p 407.28p 410.58p 39239
02/03/2015 417.61p 417.61p 400.21p 411.89p 337406
27/02/2015 417.61p 417.61p 408.60p 413.43p 79984
26/02/2015 402.66p 417.61p 402.66p 412.55p 63983
25/02/2015 413.21p 415.31p 404.72p 413.21p 38411
24/02/2015 407.72p 413.21p 405.96p 410.14p 30704
23/02/2015 404.42p 417.39p 402.05p 412.33p 52896
20/02/2015 407.06p 412.55p 404.42p 407.94p 9014
19/02/2015 409.04p 411.45p 404.42p 407.94p 21900
18/02/2015 407.06p 414.09p 404.42p 410.36p 35735
17/02/2015 404.42p 423.76p 404.42p 410.36p 10025
16/02/2015 420.47p 420.69p 404.64p 404.64p 5635
13/02/2015 404.42p 413.21p 400.03p 407.06p 237808
12/02/2015 404.64p 407.07p 399.30p 404.64p 95408
11/02/2015 400.03p 407.96p 400.03p 404.42p 57665
10/02/2015 401.12p 412.99p 390.16p 405.96p 27276
09/02/2015 415.85p 424.42p 394.33p 412.77p 73256
06/02/2015 422.22p 436.95p 422.22p 423.54p 22903
05/02/2015 422.00p 439.59p 422.00p 434.53p 43637
04/02/2015 424.64p 450.67p 411.20p 424.86p 66480
03/02/2015 438.93p 445.57p 428.38p 431.90p 36061
02/02/2015 432.55p 449.26p 429.20p 444.86p 47937
30/01/2015 419.37p 435.83p 419.37p 432.33p 27186
29/01/2015 421.78p 432.04p 417.61p 429.04p 40794
28/01/2015 404.42p 429.04p 404.31p 422.66p 144225
27/01/2015 395.63p 402.88p 389.53p 402.66p 60836
26/01/2015 392.11p 398.71p 383.32p 392.77p 46901
23/01/2015 398.27p 407.50p 393.87p 396.51p 31172
22/01/2015 407.94p 413.02p 399.59p 402.88p 71095
21/01/2015 383.32p 407.72p 383.32p 407.72p 386486
20/01/2015 381.56p 392.99p 375.22p 389.48p 31784
19/01/2015 369.25p 385.08p 369.25p 385.08p 32168
16/01/2015 370.13p 383.10p 370.13p 377.17p 79110
15/01/2015 386.84p 395.62p 369.47p 380.02p 54335
14/01/2015 381.12p 405.08p 380.90p 386.84p 36678
13/01/2015 388.16p 392.97p 384.64p 391.89p 35892
12/01/2015 379.36p 386.84p 378.92p 380.46p 30301
09/01/2015 377.17p 383.10p 376.51p 380.68p 36344
08/01/2015 379.80p 386.49p 370.85p 378.05p 41807
07/01/2015 364.86p 379.49p 364.86p 371.23p 47491
06/01/2015 360.46p 374.53p 351.45p 371.89p 254329
05/01/2015 355.63p 355.63p 351.74p 353.43p 254231
02/01/2015 359.58p 359.58p 354.31p 354.31p 74624
31/12/2014 349.91p 354.75p 349.91p 352.11p 55824
30/12/2014 360.46p 360.46p 350.79p 354.75p 60167
29/12/2014 359.80p 359.80p 348.91p 355.41p 117839
24/12/2014 353.87p 364.31p 342.18p 355.19p 295979
23/12/2014 369.25p 375.85p 355.85p 363.98p 83996
22/12/2014 368.37p 386.84p 363.98p 369.25p 150541
19/12/2014 346.40p 367.16p 343.76p 358.26p 179703
18/12/2014 338.48p 355.41p 338.47p 354.97p 267677
17/12/2014 311.23p 338.26p 311.23p 335.19p 125289
16/12/2014 316.06p 320.68p 307.71p 320.02p 248891
15/12/2014 292.55p 315.12p 292.55p 314.96p 331433
12/12/2014 285.73p 285.73p 271.54p 275.40p 48396
11/12/2014 276.06p 276.94p 273.64p 275.18p 329404
10/12/2014 276.28p 280.24p 275.18p 276.06p 441074
09/12/2014 290.79p 295.46p 274.30p 276.06p 512327
08/12/2014 294.52p 310.35p 290.13p 298.70p 79921
05/12/2014 287.93p 301.34p 287.71p 299.80p 48782
04/12/2014 281.34p 289.69p 277.82p 288.37p 3623386
03/12/2014 290.13p 290.13p 273.86p 276.94p 28536
02/12/2014 290.13p 290.13p 281.78p 282.22p 14239
01/12/2014 285.73p 287.67p 283.85p 285.73p 17276
28/11/2014 285.73p 285.73p 278.70p 284.85p 4322862
27/11/2014 283.09p 285.51p 273.42p 285.51p 2578422
26/11/2014 274.74p 281.34p 274.74p 275.18p 223729
25/11/2014 279.58p 285.73p 274.74p 274.74p 28453
24/11/2014 281.56p 290.13p 278.48p 278.48p 37444
21/11/2014 289.91p 289.91p 276.72p 282.00p 49846
20/11/2014 289.47p 289.47p 278.48p 282.22p 21694
19/11/2014 289.91p 289.91p 276.94p 283.09p 50650
18/11/2014 289.03p 290.13p 278.70p 285.51p 22178
17/11/2014 292.33p 292.33p 277.82p 282.22p 804608
14/11/2014 276.06p 297.16p 276.06p 282.66p 167093
13/11/2014 281.78p 285.51p 272.54p 284.63p 210557
12/11/2014 277.16p 278.70p 272.76p 272.76p 315842
11/11/2014 276.94p 285.73p 272.76p 277.16p 764695
10/11/2014 270.79p 273.42p 269.25p 273.42p 119198
07/11/2014 271.67p 274.30p 268.15p 270.79p 197055
06/11/2014 271.67p 280.90p 264.85p 270.79p 426298
05/11/2014 269.69p 274.30p 265.51p 265.73p 335502
04/11/2014 271.01p 272.11p 268.37p 268.37p 10728
03/11/2014 270.79p 274.52p 269.03p 269.03p 101227
31/10/2014 287.05p 287.05p 272.98p 272.98p 64093
30/10/2014 281.34p 283.09p 278.70p 278.70p 25215
29/10/2014 289.91p 289.91p 280.90p 280.90p 52079
28/10/2014 289.91p 289.91p 279.58p 281.34p 21284
27/10/2014 282.87p 294.52p 281.34p 281.56p 31801
24/10/2014 294.30p 294.30p 286.83p 287.27p 56959
23/10/2014 272.54p 292.11p 268.37p 284.41p 1240147
22/10/2014 279.58p 279.58p 273.42p 274.30p 120789
21/10/2014 276.72p 277.16p 273.64p 277.16p 37500
20/10/2014 272.98p 275.90p 270.79p 271.89p 10887
17/10/2014 272.98p 281.56p 270.79p 271.67p 236912
16/10/2014 268.15p 273.04p 268.15p 272.11p 867152
15/10/2014 272.54p 281.34p 271.98p 272.54p 363010
14/10/2014 275.18p 278.70p 270.79p 270.79p 398529
13/10/2014 272.54p 275.13p 264.19p 264.41p 178216
10/10/2014 265.51p 270.95p 265.51p 268.15p 401582
09/10/2014 280.46p 281.12p 261.99p 268.81p 73899
08/10/2014 282.66p 285.73p 280.68p 282.00p 24082
07/10/2014 303.10p 303.10p 278.70p 282.66p 67994
06/10/2014 306.83p 306.83p 298.92p 298.92p 592388
03/10/2014 307.71p 314.75p 303.32p 304.63p 37095
02/10/2014 316.50p 316.50p 310.68p 311.01p 46918
01/10/2014 327.93p 327.93p 317.16p 320.68p 38701
30/09/2014 332.33p 332.33p 322.22p 325.30p 117998
29/09/2014 338.70p 344.64p 330.89p 332.33p 136652
26/09/2014 356.07p 356.29p 334.09p 340.24p 1845467
25/09/2014 364.86p 365.74p 357.82p 357.82p 13490
24/09/2014 372.99p 373.21p 359.36p 364.86p 14543
23/09/2014 378.05p 378.05p 360.68p 365.08p 42071
22/09/2014 391.01p 391.01p 377.61p 378.05p 187193
19/09/2014 391.23p 392.42p 383.32p 386.40p 33326
18/09/2014 391.23p 395.41p 386.84p 389.48p 15518
17/09/2014 396.07p 396.29p 383.32p 387.72p 45350
16/09/2014 400.03p 400.03p 386.84p 389.69p 101790
15/09/2014 403.54p 403.54p 392.11p 395.63p 32666
12/09/2014 418.71p 429.63p 378.05p 403.32p 7260650
11/09/2014 425.52p 427.72p 417.61p 422.00p 32860
10/09/2014 430.58p 430.58p 418.05p 418.05p 9707
09/09/2014 439.59p 439.59p 427.28p 427.94p 82553
08/09/2014 433.43p 435.09p 431.02p 431.46p 1224
05/09/2014 439.59p 440.47p 426.40p 434.31p 125240
04/09/2014 445.74p 445.74p 440.47p 440.47p 14651
03/09/2014 445.74p 448.38p 439.59p 444.86p 81428
02/09/2014 443.10p 449.26p 442.23p 445.74p 301074
01/09/2014 443.98p 451.02p 443.57p 444.86p 6499
29/08/2014 443.10p 450.58p 443.10p 447.06p 959
28/08/2014 449.26p 450.14p 443.54p 443.54p 3047
27/08/2014 452.34p 452.34p 445.30p 445.30p 2521
26/08/2014 442.46p 451.02p 442.46p 448.60p 1854
22/08/2014 447.06p 451.90p 445.74p 451.02p 10179
21/08/2014 444.42p 447.94p 442.67p 442.67p 9355
20/08/2014 447.94p 448.38p 442.67p 447.06p 9422
19/08/2014 446.18p 446.18p 441.35p 443.98p 107217
18/08/2014 440.47p 443.98p 440.47p 443.98p 26938
15/08/2014 444.42p 451.46p 439.59p 443.10p 54962
14/08/2014 440.91p 448.38p 438.78p 444.42p 4809
13/08/2014 443.54p 447.50p 443.10p 445.74p 2263
12/08/2014 450.58p 451.46p 437.02p 447.94p 4522
11/08/2014 443.10p 444.86p 443.10p 444.86p 5916
08/08/2014 444.86p 444.86p 440.54p 442.67p 710
07/08/2014 445.74p 445.74p 436.51p 436.51p 67
06/08/2014 456.73p 456.73p 440.47p 443.10p 81235
05/08/2014 454.97p 455.52p 453.65p 453.65p 6881
04/08/2014 459.81p 459.81p 453.65p 453.65p 20875
01/08/2014 461.57p 465.96p 452.78p 457.17p 3394
31/07/2014 461.57p 461.57p 461.57p 461.57p 24953
30/07/2014 464.21p 472.12p 462.01p 462.01p 38246
29/07/2014 451.90p 472.12p 451.90p 469.48p 53340
28/07/2014 461.57p 465.96p 457.17p 465.96p 34301
25/07/2014 461.13p 464.21p 460.25p 464.21p 12860
24/07/2014 448.82p 464.21p 448.82p 464.21p 2071
23/07/2014 462.01p 463.33p 453.65p 463.33p 4596
22/07/2014 462.01p 462.45p 455.57p 460.69p 4743
21/07/2014 449.26p 461.57p 449.26p 461.13p 3623
18/07/2014 457.61p 461.57p 455.81p 459.81p 13499
17/07/2014 461.13p 463.77p 454.36p 461.13p 1681
16/07/2014 461.13p 463.77p 457.75p 463.77p 12980
15/07/2014 457.61p 462.45p 456.73p 458.05p 7076
14/07/2014 453.65p 459.37p 452.78p 459.37p 8908

*Close Price adjusted for both dividends and splits