Cavendish Financial (CAV) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cavendish Financial

Date Open High Low Close* Volume
03/11/2023 6.35p 7.74p 6.20p 6.98p 651575
02/11/2023 6.25p 6.50p 6.20p 6.35p 87136
01/11/2023 6.15p 6.30p 5.86p 6.25p 356496
31/10/2023 6.05p 6.24p 5.80p 6.15p 289151
30/10/2023 6.25p 6.25p 6.00p 6.05p 96506
27/10/2023 6.35p 6.35p 6.05p 6.25p 120506
26/10/2023 6.35p 6.50p 6.20p 6.35p 41657
25/10/2023 6.35p 6.35p 6.20p 6.35p 25264
24/10/2023 6.35p 6.50p 6.25p 6.35p 146750
23/10/2023 6.60p 6.60p 6.20p 6.35p 258434
20/10/2023 6.60p 6.60p 6.20p 6.60p 274248
19/10/2023 6.35p 6.74p 6.20p 6.74p 490215
18/10/2023 6.75p 6.75p 6.02p 6.74p 152488
17/10/2023 6.75p 7.00p 6.50p 6.75p 149888
16/10/2023 6.75p 7.00p 6.50p 6.75p 80667
13/10/2023 6.75p 6.95p 6.60p 6.75p 205968
12/10/2023 6.75p 7.00p 6.60p 6.75p 72385
11/10/2023 6.60p 6.80p 6.20p 6.75p 175556
10/10/2023 6.35p 6.72p 6.20p 6.60p 348856
09/10/2023 6.95p 7.00p 6.20p 6.64p 240547
06/10/2023 6.75p 7.00p 6.50p 6.95p 458725
05/10/2023 7.25p 7.50p 6.30p 7.00p 351474
04/10/2023 7.65p 7.65p 7.00p 7.25p 102342
03/10/2023 7.65p 7.68p 7.50p 7.65p 134216
02/10/2023 7.75p 7.80p 7.50p 7.65p 323687
29/09/2023 7.90p 8.00p 7.50p 7.75p 340156

*Close Price adjusted for both dividends and splits