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
2023-12-29 106.00 111.40 106.00 107.80 0.3M
2023-12-28 110.00 110.00 106.80 109.00 0.3M
2023-12-27 106.80 110.00 102.20 108.00 0.5M
2023-12-22 101.40 111.40 101.40 106.60 0.2M
2023-12-21 108.42 109.40 104.20 105.60 0.2M
2023-12-20 107.40 109.00 105.20 107.60 0.7M
2023-12-19 104.00 106.80 102.60 105.80 0.4M
2023-12-18 102.00 105.00 97.30 103.00 0.5M
2023-12-15 102.00 105.40 97.50 102.00 1.3M
2023-12-14 103.80 103.80 98.00 101.40 1.0M
2023-12-13 96.00 101.80 95.70 98.00 0.4M
2023-12-12 101.00 101.00 95.10 96.90 0.5M
2023-12-11 96.40 101.40 94.00 96.20 0.8M
2023-12-08 99.50 99.90 95.06 98.50 0.6M
2023-12-07 101.60 101.60 98.30 99.30 0.4M
2023-12-06 101.80 101.80 96.80 100.40 1.5M
2023-12-05 104.00 104.00 93.80 97.60 0.6M
2023-12-04 104.20 104.20 98.00 99.00 0.7M
2023-12-01 103.80 103.80 98.10 99.60 1.0M
2023-11-30 105.60 108.20 98.30 99.30 0.5M
2023-11-29 100.80 104.80 100.80 102.60 0.3M
2023-11-28 100.60 106.40 100.60 102.20 0.2M
2023-11-27 104.00 104.80 100.00 102.60 0.4M
2023-11-24 103.89 105.00 102.20 103.80 0.2M
2023-11-23 110.60 112.00 103.00 103.60 0.9M
2023-11-22 112.60 115.40 111.00 111.40 1.5M
2023-11-21 110.60 119.80 110.60 112.60 0.7M
2023-11-20 116.00 116.00 111.60 113.40 0.4M
2023-11-17 111.80 114.80 106.80 113.20 0.5M
2023-11-16 112.00 112.00 107.20 108.40 2.3M
2023-11-15 114.60 114.60 108.20 109.80 0.7M
2023-11-14 107.00 110.41 104.20 109.20 0.9M
2023-11-13 104.40 106.80 101.60 105.20 0.6M
2023-11-10 107.60 107.60 99.50 104.40 0.6M
2023-11-09 101.46 104.08 99.66 102.80 0.5M
2023-11-08 100.20 105.47 100.20 103.20 0.4M
2023-11-07 100.29 103.80 98.00 101.60 0.3M
2023-11-06 102.80 104.80 100.60 101.40 0.2M
2023-11-03 102.32 104.60 101.00 103.60 0.7M
2023-11-02 100.88 103.60 99.40 101.80 0.9M
2023-11-01 96.95 102.80 96.10 101.60 1.2M
2023-10-31 93.96 97.40 91.42 97.00 0.6M
2023-10-30 90.86 95.90 88.60 95.10 0.2M
2023-10-27 92.10 94.40 89.62 93.10 0.3M
2023-10-26 94.80 94.80 90.60 92.80 0.3M
2023-10-25 93.95 94.20 91.80 93.90 0.3M
2023-10-24 94.90 95.70 92.00 95.00 0.6M
2023-10-23 93.95 95.40 88.40 93.30 0.6M
2023-10-20 92.00 93.20 88.30 92.50 0.7M
2023-10-19 95.60 95.60 89.10 92.70 0.3M
2023-10-18 88.10 95.80 88.10 93.70 0.7M
2023-10-17 89.10 94.50 89.10 93.90 2.4M
2023-10-16 88.70 96.40 88.70 90.00 1.0M
2023-10-13 92.50 92.50 88.80 90.80 1.2M
2023-10-12 95.27 95.90 89.70 90.90 2.4M
2023-10-11 98.90 98.90 91.56 92.00 0.5M
2023-10-10 93.14 95.70 92.30 94.80 0.7M
2023-10-09 91.61 96.80 90.20 92.60 0.5M
2023-10-06 95.00 97.90 91.90 94.60 0.7M
2023-10-05 98.88 99.00 94.70 95.00 0.8M
2023-10-04 102.80 102.80 96.19 98.20 0.8M
2023-10-03 101.00 102.00 97.50 98.00 1.0M
2023-10-02 100.54 105.80 99.90 101.60 1.8M
2023-09-29 99.00 103.60 97.70 101.00 0.9M
2023-09-28 100.40 100.80 97.25 99.50 0.7M
2023-09-27 99.90 103.40 99.00 99.70 1.9M
2023-09-26 113.00 113.53 93.38 99.00 4.9M
2023-09-25 109.00 112.40 109.00 111.20 1.4M
2023-09-22 108.40 112.75 106.60 109.00 1.7M
2023-09-21 105.80 109.60 104.96 108.80 0.6M
2023-09-20 100.80 108.01 100.80 106.80 0.5M
2023-09-19 107.60 107.60 101.26 102.60 0.7M
2023-09-18 105.60 108.20 102.20 103.20 0.4M
2023-09-15 96.95 106.81 96.95 104.80 1.4M
2023-09-14 101.80 104.00 101.80 103.80 0.4M
2023-09-13 105.60 105.60 101.60 104.00 0.3M
2023-09-12 102.98 104.50 101.60 104.00 0.6M
2023-09-11 104.00 106.00 102.80 104.00 0.3M
2023-09-08 101.60 108.40 101.60 103.80 0.3M
2023-09-07 100.40 104.00 100.20 103.80 0.3M
2023-09-06 106.20 108.60 102.20 102.20 2.1M
2023-09-05 104.66 108.19 99.60 107.80 1.3M
2023-09-04 101.19 105.20 101.00 102.20 0.3M
2023-09-01 102.42 105.84 101.88 102.60 0.7M
2023-08-31 102.20 103.60 101.40 102.60 1.5M
2023-08-30 102.60 104.80 101.40 102.00 0.5M
2023-08-29 103.00 103.80 99.70 103.00 0.9M
2023-08-25 100.80 108.40 100.80 102.00 0.5M
2023-08-24 105.00 108.20 103.80 104.40 0.2M
2023-08-23 104.60 107.79 104.60 106.00 0.2M
2023-08-22 102.60 106.80 102.33 106.40 0.5M
2023-08-21 109.40 109.40 103.62 105.20 0.5M
2023-08-18 108.00 108.00 101.80 104.80 1.2M
2023-08-17 109.60 111.60 107.39 107.80 0.6M
2023-08-16 107.20 112.40 106.48 110.60 1.4M
2023-08-15 107.90 110.00 105.05 108.40 5.4M
2023-08-14 105.00 108.00 103.00 107.80 0.9M
2023-08-11 107.00 107.00 102.60 105.60 0.6M
2023-08-10 106.00 106.20 101.00 106.20 0.5M
2023-08-09 104.00 106.20 102.01 102.60 1.0M
2023-08-08 104.00 106.47 100.00 103.40 1.2M
2023-08-07 102.00 106.00 98.30 103.20 6.5M
2023-08-04 89.00 89.50 85.00 88.80 0.6M
2023-08-03 90.00 92.00 79.60 86.20 0.7M
2023-08-02 87.40 90.40 85.60 85.60 0.4M
2023-08-01 91.00 91.00 86.90 87.60 0.3M
2023-07-31 92.50 94.80 86.70 89.90 0.3M
2023-07-28 94.20 94.20 90.70 91.40 0.3M
2023-07-27 93.50 94.10 86.10 92.40 0.3M
2023-07-26 92.60 92.60 88.30 90.00 0.6M
2023-07-25 97.40 97.40 89.90 89.90 0.2M
2023-07-24 96.30 97.40 90.10 91.70 0.4M
2023-07-21 90.70 97.00 90.70 92.40 0.4M
2023-07-20 98.10 98.10 93.60 94.90 0.2M
2023-07-19 99.00 99.00 93.10 94.70 0.6M
2023-07-18 97.90 97.90 93.00 95.00 0.4M
2023-07-17 90.00 95.00 90.00 93.60 0.3M
2023-07-14 97.90 97.90 93.02 93.20 0.3M
2023-07-13 97.60 97.60 92.70 93.30 0.6M
2023-07-12 86.00 96.33 86.00 94.70 1.2M
2023-07-11 87.60 90.60 87.30 90.00 0.6M
2023-07-10 88.44 90.00 86.10 89.30 0.4M
2023-07-07 87.30 89.60 86.60 88.80 0.2M
2023-07-06 91.00 91.00 87.00 88.00 0.5M
2023-07-05 89.10 91.00 89.10 90.70 0.6M
2023-07-04 86.00 90.30 86.00 89.60 1.0M
2023-07-03 86.10 90.90 86.10 89.30 0.4M
2023-06-30 90.97 91.90 86.10 90.00 2.0M
2023-06-29 86.00 91.70 86.00 90.40 0.3M
2023-06-28 86.00 90.60 86.00 89.80 1.1M
2023-06-27 88.48 88.90 83.40 87.00 0.2M
2023-06-26 85.80 88.40 83.76 88.00 2.1M
2023-06-23 88.21 88.60 86.10 86.10 0.4M
2023-06-22 92.70 92.70 86.80 88.00 0.3M
2023-06-21 85.90 91.80 85.90 89.20 1.0M
2023-06-20 90.80 91.70 87.10 87.60 0.2M
2023-06-19 86.20 93.50 86.00 88.90 0.2M
2023-06-16 92.80 92.80 87.89 88.70 0.9M
2023-06-15 95.90 95.90 87.50 89.00 0.6M
2023-06-14 91.00 94.00 90.50 90.50 0.4M
2023-06-13 91.40 94.30 91.40 93.20 0.6M
2023-06-12 95.79 96.50 91.30 92.80 0.5M
2023-06-09 88.00 96.70 88.00 92.20 0.5M
2023-06-08 90.59 92.60 89.11 92.00 0.4M
2023-06-07 90.40 91.80 90.00 90.50 0.3M
2023-06-06 92.10 97.90 90.70 90.70 0.9M
2023-06-05 92.80 95.34 92.10 92.10 0.5M
2023-06-02 89.60 95.40 89.60 94.80 0.9M
2023-06-01 89.00 90.21 86.08 89.90 0.8M
2023-05-31 90.00 90.50 86.50 87.10 1.4M
2023-05-30 92.60 92.90 90.00 90.80 0.5M
2023-05-26 95.00 95.00 92.60 92.60 0.7M
2023-05-25 91.10 95.10 90.10 94.20 0.7M
2023-05-24 90.40 93.30 90.10 91.60 0.6M
2023-05-23 92.40 94.04 91.25 93.40 0.5M
2023-05-22 93.00 93.80 91.90 92.40 0.3M
2023-05-19 94.00 95.00 92.10 93.80 0.5M
2023-05-18 94.03 97.80 94.03 94.20 1.0M
2023-05-17 100.80 100.80 95.72 98.50 0.6M
2023-05-16 101.00 101.00 98.23 99.20 0.5M
2023-05-15 100.00 101.80 99.23 99.40 0.6M
2023-05-12 99.80 103.20 99.80 101.40 0.4M
2023-05-11 99.10 103.60 99.10 103.00 0.4M
2023-05-10 101.20 102.00 99.60 101.40 0.6M
2023-05-09 103.40 104.80 98.51 102.00 1.1M
2023-05-05 101.10 104.80 101.10 103.20 0.4M
2023-05-04 101.00 109.40 101.00 103.60 0.9M
2023-05-03 114.80 114.80 101.00 105.00 2.5M
2023-05-02 114.20 117.00 107.20 111.20 1.6M
2023-04-28 106.37 110.60 103.20 109.60 0.7M
2023-04-27 110.00 111.40 108.00 108.20 0.4M
2023-04-26 105.00 109.40 104.60 109.40 0.6M
2023-04-25 110.00 115.01 105.60 108.60 1.6M
2023-04-24 102.60 116.89 99.70 112.60 3.6M
2023-04-21 102.80 103.20 100.00 102.00 0.9M
2023-04-20 101.00 102.60 98.84 101.60 0.7M
2023-04-19 100.60 102.60 99.10 101.20 0.4M
2023-04-18 101.85 102.00 100.05 100.20 0.3M
2023-04-17 102.00 103.80 94.20 102.00 0.6M
2023-04-14 100.60 101.26 95.50 100.20 0.8M
2023-04-13 96.55 100.40 92.10 99.80 0.9M
2023-04-12 94.15 96.80 92.00 95.90 0.9M
2023-04-11 84.50 94.90 84.10 93.00 1.3M
2023-04-06 85.32 88.70 85.32 88.30 0.6M
2023-04-05 85.00 87.30 84.00 86.10 0.4M
2023-04-04 87.00 88.00 85.40 86.30 0.4M
2023-04-03 87.50 88.20 84.50 86.90 0.3M
2023-03-31 86.50 89.30 83.10 86.90 0.3M
2023-03-30 86.40 88.39 84.00 85.40 1.5M
2023-03-29 79.80 86.72 79.80 85.90 0.5M
2023-03-28 83.10 87.40 81.60 84.00 0.4M
2023-03-27 88.40 88.40 85.30 85.90 0.3M
2023-03-24 89.00 89.90 84.20 84.80 0.6M
2023-03-23 92.50 92.50 84.90 89.90 0.2M
2023-03-22 87.37 91.60 85.60 89.40 0.3M
2023-03-21 88.00 90.10 84.00 90.10 0.4M
2023-03-20 82.30 88.73 82.30 86.30 0.6M
2023-03-17 83.60 88.80 83.00 85.10 0.9M
2023-03-16 89.35 90.50 86.60 88.30 0.4M
2023-03-15 95.50 95.50 84.40 86.90 1.3M
2023-03-14 90.38 95.40 89.00 91.90 0.5M
2023-03-13 93.50 95.20 85.50 89.80 0.9M
2023-03-10 95.02 97.90 92.20 93.50 0.5M
2023-03-09 98.29 99.20 93.50 96.80 0.2M
2023-03-08 99.00 99.00 93.70 96.00 0.8M
2023-03-07 98.30 99.70 96.70 97.70 0.5M
2023-03-06 99.40 103.00 98.00 98.20 0.6M
2023-03-03 103.20 103.20 97.90 99.30 0.4M
2023-03-02 102.20 102.62 100.60 102.00 0.3M
2023-03-01 103.80 103.80 101.00 102.00 0.5M
2023-02-28 102.00 103.00 95.00 102.20 1.3M
2023-02-27 97.90 99.80 94.90 99.10 0.6M
2023-02-24 97.70 100.40 97.00 98.30 0.6M
2023-02-23 95.20 98.40 93.83 97.80 0.3M
2023-02-22 100.00 100.00 93.10 97.60 0.5M
2023-02-21 98.43 98.70 95.40 96.10 0.7M
2023-02-20 102.00 102.00 97.70 98.10 0.3M
2023-02-17 97.97 101.40 97.70 99.70 0.5M
2023-02-16 103.80 103.80 98.70 99.50 2.6M
2023-02-15 101.60 101.80 98.58 101.80 1.0M
2023-02-14 98.47 100.80 95.81 99.90 0.7M
2023-02-13 97.20 100.40 96.20 99.70 1.0M
2023-02-10 101.20 101.80 97.50 98.40 0.7M
2023-02-09 102.00 102.00 99.00 101.00 0.4M
2023-02-08 100.00 102.80 98.30 101.60 0.5M
2023-02-07 102.00 104.18 98.68 99.40 1.4M
2023-02-06 98.90 102.00 97.34 101.40 1.5M
2023-02-03 95.20 98.30 95.20 97.70 0.5M
2023-02-02 97.67 97.70 95.29 96.50 1.1M
2023-02-01 93.62 98.45 93.45 95.00 1.7M
2023-01-31 91.42 95.59 91.42 95.00 1.2M
2023-01-30 90.12 94.10 89.10 93.80 0.5M
2023-01-27 90.50 94.60 90.20 92.60 0.5M
2023-01-26 95.80 95.80 89.60 93.70 0.6M
2023-01-25 89.90 96.23 89.90 92.30 1.2M
2023-01-24 94.00 94.90 89.60 94.20 1.2M
2023-01-23 92.12 94.67 87.80 91.80 0.9M
2023-01-20 89.20 93.20 89.20 93.20 0.6M
2023-01-19 90.01 92.50 87.80 90.80 0.8M
2023-01-18 87.00 93.50 87.00 92.20 0.6M
2023-01-17 90.00 95.10 87.50 90.70 1.1M
2023-01-16 91.40 94.90 89.40 92.00 1.1M
2023-01-13 96.00 96.40 91.60 93.40 1.1M
2023-01-12 97.00 97.00 92.40 95.70 2.2M
2023-01-11 93.60 97.30 89.10 95.10 2.1M
2023-01-10 93.60 96.22 89.42 91.60 3.8M
2023-01-09 83.80 87.40 83.30 87.20 1.0M
2023-01-06 82.00 84.70 78.40 84.30 0.9M
2023-01-05 79.78 83.00 78.84 82.60 1.3M
2023-01-04 78.00 79.95 77.30 79.90 0.5M
2023-01-03 78.00 79.60 77.60 78.30 0.6M