Card Factory Plc Historical Data - CARD | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Card Factory Plc (CARD)
Card Factory Plc (CARD) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	13.4	13.2673267327	101	115	99.1	3761664	110.25599291	DE
4	23.4	25.7142857143	91	115	91	1453032	106.14146571	DE
12	10.4	10	104	115	88.6	1285040	100.8152578	DE
26	17.9	18.5492227979	96.5	115	88.6	1018497	99.42196667	DE
52	24.4	27.1111111111	90	116	82.3	1018817	100.33506006	DE
156	53.4	87.5409836066	61	116	38.6	1067331	75.72153911	DE
260	-53.8	-31.9857312723	168.2	184.5	22	1358131	69.48011635	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722011400	114.4	1.4	1.24	113.4	115	111.8	1207387
1721925000	113	3.2	2.91	112	114.8	105.6	5066959
1721838600	109.8	-2.6	-2.31	111.8	114.4	108.8	2873671
1721752200	112.4	6.4	6.04	108.4	113.6	108.4	5648169
1721665800	106	6	6.00	99.1	108.4	99.1	4804708
1721406600	100	-1	-0.99	101	101	99.6	414812
1721320200	101	0.6	0.60	101	101	100.6	516005
1721233800	100.4	0	0.00	101	101	99.7	510088
1721147400	100.4	0.4	0.40	100	100.8	99.4	727956
1721061000	100	-1	-0.99	99.9	100.8	99.2	1089048
1720801800	101	1.2	1.20	99.8	101.4	99.6	1556792
1720715400	99.8	2.8	2.89	98	99.8	97.4	740276
1720629000	97	0.4	0.41	98	98	96.6	233633
1720542600	96.6	-2.4	-2.42	98.5	99.3	96.6	390299
1720456200	99	0.1	0.10	99.8	99.8	98.3	1060603
1720197000	98.9	1.3	1.33	98	99.5	97.3	791481
1720110600	97.6	3.6	3.83	95.4	97.6	94.4	991873
1720024200	94	0.1	0.11	92	94.8	92	352094
1719937800	93.9	0.3	0.32	92.1	94.6	92	526767
1719851400	93.6	0.6	0.65	93.4	94.3	93.1	300488
1719592200	93	0.7	0.76	91	93.3	91	464917
1719505800	92.3	-0.9	-0.97	95.1	95.1	92.3	385590
1719419400	93.2	-0.6	-0.64	93	93.8	92.9	236955
1719333000	93.8	-2.4	-2.49	96	96.6	93.5	1599137
1719246600	96.2	3.6	3.89	93	98	90.9	1156970
1718987400	92.6	-0.9	-0.96	93.5	93.5	90.8	1956793
1718901000	93.5	-0.5	-0.53	92	94.9	92	318869
1718814600	94	0	0.00	95	95	93.7	545782
1718728200	94	1.4	1.51	92.5	94.4	92.4	973224
1718641800	92.6	1.2	1.31	90	92.9	90	768669
1718382600	91.4	0.5	0.55	91.1	91.7	88.6	2692133
1718296200	90.9	-0.5	-0.55	91.1	92.2	90.7	726167
1718209800	91.4	0.1	0.11	91.7	93	91.2	652182
1718123400	91.3	-1.2	-1.30	91.8	93	91.1	563815
1718037000	92.5	-0.4	-0.43	92.6	92.9	91.7	430008
1717777800	92.9	-0.1	-0.11	96	96	92.9	365081
1717691400	93	0.7	0.76	92.3	95.3	92.1	2488065
1717605000	92.3	-1	-1.07	93	94.8	92.1	1095970
1717518600	93.3	-1.5	-1.58	97	97	92	2755419
1717432200	94.8	-2.9	-2.97	99	99.3	94.2	1566262
1717173000	97.7	0.3	0.31	99.1	99.1	97.1	747321
1717086600	97.4	-2.6	-2.60	100	100	96.3	1985323
1717000200	100	-3	-2.91	102.2	102.6	99.8	5934439
1716913800	103	0.2	0.19	103	104.6	100.6	927927
1716568200	102.8	2.8	2.80	100	102.8	100	1735989
1716481800	100	-1.2	-1.19	102	102.4	100	635941
1716395400	101.2	-1.6	-1.56	103	103	100.8	634257
1716309000	102.8	0.8	0.78	105	105	101.6	1242095
1716222600	102	-2.2	-2.11	104.8	105	101.8	577200
1715963400	104.2	2	1.96	102.2	104.8	101.4	717940
1715877000	102.2	-0.2	-0.20	100.8	103.8	100.8	659031
1715790600	102.4	0	0.00	103	104	101.6	406716
1715704200	102.4	1	0.99	105	105	100.8	1516654
1715617800	101.4	-0.2	-0.20	104	104	100.2	1073714
1715358600	101.6	-1.2	-1.17	103.6	104	101.6	863634
1715272200	102.8	-0.8	-0.77	105	105	102.2	561975
1715185800	103.6	1	0.97	105	105	102.4	589999
1715099400	102.6	-0.4	-0.39	104	105	102.4	2217056
1714753800	103	-1.2	-1.15	104	106	103	1167373
1714667400	104.2	-3.4	-3.16	107	108	102.2	2150031
1714581000	107.6	-1.8	-1.65	108	109.4	107.4	1917608
1714494600	109.4	8.8	8.75	103.8	112	103.8	4246228
1714408200	100.6	1.8	1.82	98	102.4	98	772713

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions