Card Factory PLC (CARDC)

CARDC
🏛️ Royaume-Uni →
105.80
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 77.00 80.10 76.80 78.20 0.1M
2022-12-29 77.00 80.10 77.00 79.20 0.3M
2022-12-28 77.90 79.90 76.00 79.10 0.6M
2022-12-23 75.80 80.50 75.80 78.10 0.3M
2022-12-22 79.50 80.90 76.00 79.30 0.4M
2022-12-21 79.40 80.80 76.00 79.50 0.7M
2022-12-20 78.17 79.20 77.20 78.60 0.3M
2022-12-19 79.20 79.20 76.50 78.40 0.5M
2022-12-16 79.40 79.40 75.96 77.00 1.6M
2022-12-15 78.40 78.40 76.40 77.00 0.8M
2022-12-14 75.30 79.90 75.30 77.00 0.6M
2022-12-13 79.00 79.41 75.50 77.50 0.8M
2022-12-12 77.90 77.90 74.00 76.10 0.5M
2022-12-09 73.30 76.90 73.30 76.20 0.4M
2022-12-08 72.70 75.60 71.70 75.00 0.7M
2022-12-07 75.90 77.30 72.40 72.50 0.5M
2022-12-06 74.20 78.10 74.20 76.10 0.6M
2022-12-05 77.85 79.20 75.18 76.30 0.8M
2022-12-02 76.70 77.90 73.30 77.10 0.9M
2022-12-01 76.70 76.70 73.10 74.30 0.5M
2022-11-30 72.00 76.40 72.00 74.80 1.3M
2022-11-29 73.20 74.50 72.10 74.00 0.7M
2022-11-28 74.50 74.50 69.90 73.00 0.7M
2022-11-25 71.90 73.10 70.46 72.20 0.7M
2022-11-24 73.05 75.30 70.70 72.20 0.9M
2022-11-23 73.80 74.50 71.50 74.40 1.0M
2022-11-22 74.90 74.90 72.00 73.00 0.9M
2022-11-21 70.00 73.10 68.30 73.10 1.2M
2022-11-18 69.40 73.50 66.40 69.60 6.0M
2022-11-17 64.40 69.40 61.30 68.90 3.3M
2022-11-16 59.37 62.80 57.60 61.50 1.6M
2022-11-15 50.05 59.35 50.00 58.60 1.6M
2022-11-14 50.20 51.80 49.86 50.80 0.2M
2022-11-11 50.98 51.40 47.70 50.20 0.8M
2022-11-10 50.20 50.90 47.55 50.50 1.0M
2022-11-09 50.90 50.90 47.85 50.20 0.2M
2022-11-08 50.90 50.90 49.45 49.95 2.6M
2022-11-07 49.38 51.61 48.45 50.60 1.1M
2022-11-04 50.20 50.20 47.70 49.70 0.5M
2022-11-03 48.00 48.59 47.10 48.10 0.2M
2022-11-02 48.80 49.20 47.45 48.85 0.3M
2022-11-01 48.86 50.50 47.40 48.90 0.5M
2022-10-31 45.50 49.65 45.50 47.25 0.3M
2022-10-28 45.25 48.00 45.25 47.15 0.2M
2022-10-27 46.95 47.45 44.88 47.45 0.2M
2022-10-26 43.10 47.10 43.10 46.30 0.4M
2022-10-25 47.05 47.05 45.00 45.90 0.6M
2022-10-24 44.05 47.65 44.05 45.05 0.4M
2022-10-21 48.60 48.60 45.25 46.15 0.3M
2022-10-20 43.55 48.70 43.55 46.95 0.4M
2022-10-19 47.00 47.00 45.05 46.00 0.3M
2022-10-18 42.80 50.00 42.80 47.00 1.4M
2022-10-17 41.40 43.50 40.63 42.55 0.8M
2022-10-14 42.00 42.00 40.90 40.90 0.9M
2022-10-13 41.30 42.80 40.21 40.80 1.2M
2022-10-12 45.05 45.05 40.60 41.25 0.4M
2022-10-11 44.15 44.15 41.90 43.30 0.2M
2022-10-10 45.00 45.90 43.40 43.65 0.1M
2022-10-07 44.45 46.90 43.20 43.60 0.4M
2022-10-06 44.45 46.45 43.60 45.25 0.9M
2022-10-05 46.06 46.95 44.95 44.95 0.1M
2022-10-04 43.40 46.95 43.40 46.15 0.4M
2022-10-03 41.95 45.65 41.95 45.10 0.4M
2022-09-30 44.00 46.45 43.15 44.10 0.3M
2022-09-29 46.75 46.75 43.25 44.50 1.1M
2022-09-28 44.60 46.00 41.02 45.15 0.9M
2022-09-27 46.93 48.90 44.70 44.80 1.7M
2022-09-26 45.90 46.00 44.60 45.40 0.8M
2022-09-23 45.00 48.05 45.00 45.75 1.1M
2022-09-22 47.40 47.95 45.05 45.35 0.2M
2022-09-21 47.25 47.25 45.10 45.35 0.1M
2022-09-20 46.75 46.95 45.00 45.65 0.3M
2022-09-16 48.40 48.40 45.55 46.05 1.1M
2022-09-15 48.00 49.00 45.95 46.75 0.7M
2022-09-14 43.50 49.80 43.40 46.15 3.1M
2022-09-13 47.05 47.90 44.17 45.60 0.5M
2022-09-12 45.90 46.55 43.05 46.25 0.3M
2022-09-09 42.90 45.55 41.45 45.05 0.9M
2022-09-08 40.95 43.41 40.95 42.65 0.9M
2022-09-07 39.85 42.85 39.80 41.50 0.4M
2022-09-06 39.55 42.85 39.55 40.90 0.6M
2022-09-05 39.65 42.75 39.65 40.40 0.3M
2022-09-02 40.05 41.40 39.15 40.95 0.8M
2022-09-01 42.55 42.55 40.00 40.50 0.6M
2022-08-31 41.00 43.88 40.75 40.95 0.5M
2022-08-30 43.05 43.70 41.05 41.40 0.6M
2022-08-26 40.65 44.25 40.60 41.25 0.3M
2022-08-25 42.50 43.75 40.45 41.80 0.9M
2022-08-24 43.00 46.45 42.67 43.00 0.4M
2022-08-23 43.50 47.45 42.88 43.05 0.5M
2022-08-22 46.50 47.00 43.15 44.00 1.1M
2022-08-19 50.30 50.30 46.10 46.80 0.8M
2022-08-18 49.80 49.80 47.30 47.35 0.5M
2022-08-17 50.50 50.50 48.00 48.10 1.2M
2022-08-16 49.16 51.80 47.75 49.65 0.3M
2022-08-15 50.40 51.60 47.75 49.75 0.9M
2022-08-12 50.40 53.00 49.40 49.85 1.6M
2022-08-11 54.20 54.20 50.35 51.30 0.2M
2022-08-10 51.76 52.00 50.20 51.80 0.3M
2022-08-09 51.03 52.70 50.70 51.10 0.3M
2022-08-08 50.50 52.70 50.40 52.20 0.7M
2022-08-05 51.80 53.47 51.30 52.00 0.3M
2022-08-04 51.20 54.80 51.20 52.00 0.3M
2022-08-03 52.00 53.20 51.70 52.20 0.2M
2022-08-02 51.30 55.10 51.30 52.30 0.4M
2022-08-01 51.50 54.60 50.10 53.00 0.8M
2022-07-29 52.03 53.50 52.00 52.90 0.3M
2022-07-28 51.41 52.10 50.88 52.10 0.3M
2022-07-27 51.90 54.00 51.50 52.00 0.3M
2022-07-26 52.60 52.90 50.45 52.00 0.9M
2022-07-25 53.60 53.90 49.75 52.00 0.9M
2022-07-22 49.40 53.01 49.40 52.00 0.8M
2022-07-21 50.70 53.70 49.40 51.50 0.8M
2022-07-20 50.60 50.60 48.55 49.55 0.2M
2022-07-19 49.10 49.80 47.90 49.50 0.3M
2022-07-18 48.55 50.00 47.95 48.85 0.3M
2022-07-15 46.11 47.35 45.65 47.05 0.2M
2022-07-14 47.00 48.00 46.04 46.30 0.4M
2022-07-13 47.10 48.64 47.00 47.15 0.4M
2022-07-12 48.85 48.85 47.58 48.30 0.3M
2022-07-11 49.95 50.10 47.44 49.25 0.5M
2022-07-08 50.20 50.20 47.70 49.30 0.5M
2022-07-07 46.45 48.90 46.45 48.00 0.8M
2022-07-06 47.00 50.40 46.98 47.00 0.5M
2022-07-05 48.13 48.75 46.10 46.80 0.6M
2022-07-04 46.40 48.64 46.40 47.65 0.7M
2022-07-01 45.85 48.40 45.35 47.00 1.0M
2022-06-30 46.00 47.75 44.70 46.15 1.2M
2022-06-29 47.77 48.70 47.15 47.25 0.6M
2022-06-28 49.70 49.72 47.75 48.00 0.7M
2022-06-27 49.25 51.10 46.45 49.35 0.7M
2022-06-24 47.95 48.00 46.65 47.70 1.2M
2022-06-23 52.00 52.00 47.83 47.95 1.3M
2022-06-22 51.50 52.50 49.00 51.90 1.0M
2022-06-21 52.80 53.40 52.00 52.00 1.3M
2022-06-20 51.00 54.66 51.00 53.70 0.9M
2022-06-17 54.70 55.70 51.30 52.90 0.9M
2022-06-16 54.20 59.10 53.50 54.00 0.6M
2022-06-15 57.60 58.00 55.80 56.10 0.7M
2022-06-14 57.60 57.60 55.30 56.50 0.9M
2022-06-13 60.00 60.00 56.00 57.10 1.0M
2022-06-10 63.00 63.00 59.50 60.10 5.7M
2022-06-09 62.50 63.10 61.37 62.00 0.5M
2022-06-08 64.10 64.10 62.30 62.60 0.4M
2022-06-07 64.17 64.40 62.18 63.60 0.7M
2022-06-06 64.62 64.62 62.40 63.30 0.4M
2022-06-01 64.70 66.50 63.17 63.60 0.8M
2022-05-31 65.90 65.90 63.00 64.50 1.0M
2022-05-30 65.20 66.40 63.50 64.00 1.0M
2022-05-27 65.20 65.30 63.80 64.10 0.5M
2022-05-26 63.43 65.30 63.20 64.70 0.8M
2022-05-25 64.70 64.80 62.00 64.30 0.4M
2022-05-24 65.00 65.40 63.40 63.90 1.0M
2022-05-23 64.90 66.20 63.60 64.50 1.1M
2022-05-20 64.60 64.60 60.70 63.80 1.2M
2022-05-19 65.10 65.10 60.10 61.70 0.6M
2022-05-18 63.40 64.70 61.60 62.20 0.9M
2022-05-17 61.80 66.00 61.80 64.80 0.8M
2022-05-16 66.00 66.00 63.40 65.00 0.9M
2022-05-13 61.00 65.30 61.00 64.90 2.1M
2022-05-12 61.87 63.21 60.20 62.00 2.1M
2022-05-11 62.00 63.40 61.10 62.00 1.3M
2022-05-10 60.50 61.00 59.70 61.00 0.9M
2022-05-09 58.80 60.45 57.92 60.20 2.8M
2022-05-06 61.20 65.00 59.40 60.40 4.2M
2022-05-05 64.00 64.50 62.50 63.50 2.3M
2022-05-04 64.00 64.00 59.30 61.50 1.7M
2022-05-03 61.40 67.32 60.20 61.90 7.3M
2022-04-29 58.40 60.87 55.40 58.50 3.6M
2022-04-28 55.00 58.10 55.00 56.50 1.0M
2022-04-27 56.50 57.40 54.40 56.30 2.3M
2022-04-26 55.00 57.50 55.00 57.20 1.0M
2022-04-25 56.40 57.57 52.61 55.40 2.0M
2022-04-22 61.70 61.70 54.22 56.50 3.4M
2022-04-21 53.00 61.42 50.90 60.10 8.0M
2022-04-20 44.80 46.35 44.80 45.25 0.4M
2022-04-19 47.25 47.48 44.85 46.15 0.8M
2022-04-14 45.05 48.30 45.05 47.40 0.6M
2022-04-13 47.25 47.25 45.45 46.95 0.6M
2022-04-12 47.40 47.41 46.30 47.15 0.8M
2022-04-11 46.00 48.40 45.70 47.40 1.3M
2022-04-08 44.00 46.30 44.00 46.10 0.4M
2022-04-07 45.40 46.85 44.75 44.75 0.6M
2022-04-06 47.00 47.85 45.65 46.00 1.0M
2022-04-05 47.00 47.60 46.30 47.05 0.7M
2022-04-04 46.85 47.50 46.20 47.00 0.6M
2022-04-01 45.40 47.50 44.95 47.00 1.3M
2022-03-31 46.65 46.70 45.13 45.35 0.7M
2022-03-30 48.50 48.50 46.35 46.80 1.0M
2022-03-29 45.50 48.55 44.90 48.55 3.2M
2022-03-28 44.00 45.30 44.00 44.80 0.9M
2022-03-25 45.30 45.45 44.31 44.70 0.7M
2022-03-24 45.20 46.65 44.75 45.00 0.7M
2022-03-23 47.00 47.00 45.11 45.50 1.2M
2022-03-22 47.00 47.35 45.95 46.45 1.0M
2022-03-21 46.00 47.35 45.90 46.50 1.8M
2022-03-18 46.30 46.75 45.65 46.15 1.3M
2022-03-17 47.00 47.60 46.00 46.30 2.1M
2022-03-16 46.45 46.97 45.35 46.40 1.3M
2022-03-15 45.00 45.80 43.99 44.90 0.6M
2022-03-14 45.50 45.92 44.10 45.25 0.8M
2022-03-11 44.05 46.60 44.05 44.20 0.8M
2022-03-10 45.45 46.51 44.15 44.15 0.7M
2022-03-09 44.00 46.00 42.65 45.45 0.9M
2022-03-08 42.35 43.35 41.60 43.35 1.3M
2022-03-07 41.00 43.65 38.60 43.05 4.0M
2022-03-04 46.00 46.00 41.00 41.65 3.0M
2022-03-03 46.20 48.70 44.50 44.90 1.8M
2022-03-02 48.00 50.20 47.25 48.10 1.3M
2022-03-01 47.10 50.10 47.10 47.90 1.1M
2022-02-28 47.20 49.35 46.70 49.35 1.7M
2022-02-25 48.90 50.80 48.90 49.30 1.7M
2022-02-24 50.00 50.40 47.30 49.90 2.8M
2022-02-23 50.30 53.62 50.30 51.70 0.9M
2022-02-22 53.03 53.88 51.00 51.60 1.4M
2022-02-21 53.47 54.60 52.70 53.40 1.1M
2022-02-18 56.60 56.60 52.96 54.20 1.6M
2022-02-17 56.40 56.90 54.89 55.00 1.1M
2022-02-16 56.44 57.60 55.60 56.60 1.1M
2022-02-15 56.92 57.70 55.90 55.90 4.9M
2022-02-14 56.70 57.66 55.62 56.60 1.3M
2022-02-11 58.40 60.00 57.59 58.50 0.8M
2022-02-10 61.53 62.60 59.56 60.10 1.1M
2022-02-09 59.70 62.10 58.00 61.50 1.4M
2022-02-08 56.92 59.60 56.50 58.90 0.7M
2022-02-07 57.00 58.90 56.70 56.70 0.8M
2022-02-04 59.00 59.80 57.30 58.60 1.0M
2022-02-03 58.70 60.90 58.70 58.80 0.8M
2022-02-02 61.50 62.60 59.50 59.90 2.0M
2022-02-01 59.00 61.50 58.97 61.00 1.3M
2022-01-31 57.00 59.50 56.60 58.50 1.5M
2022-01-28 62.00 62.00 59.00 59.20 0.8M
2022-01-27 59.44 61.26 59.00 60.80 1.2M
2022-01-26 59.00 62.70 59.00 61.30 1.9M
2022-01-25 58.20 60.30 57.00 60.30 2.0M
2022-01-24 59.00 59.40 54.74 58.00 3.2M
2022-01-21 58.43 60.70 57.80 59.30 3.0M
2022-01-20 60.00 61.00 56.87 59.00 2.4M
2022-01-19 56.00 59.80 55.40 59.10 3.1M
2022-01-18 55.94 57.60 55.00 56.20 3.0M
2022-01-17 55.00 57.80 54.84 56.00 2.9M
2022-01-14 53.50 55.00 51.10 55.00 3.9M
2022-01-13 57.00 58.90 51.50 53.50 12.9M
2022-01-12 64.00 64.50 62.60 63.50 1.6M
2022-01-11 60.36 63.68 60.00 63.30 0.8M
2022-01-10 63.20 64.00 61.10 62.00 1.0M
2022-01-07 64.50 65.10 62.50 63.20 1.0M
2022-01-06 61.50 65.40 60.30 64.70 1.6M
2022-01-05 61.00 63.81 60.00 63.00 1.7M
2022-01-04 60.00 62.30 59.28 61.20 1.8M