Caffyns (CFYN) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Caffyns

Date Open High Low Close* Volume
05/07/2016 540.00p 540.00p 525.00p 537.50p 1000
04/07/2016 540.00p 540.00p 540.00p 540.00p 0
01/07/2016 545.00p 545.00p 535.00p 540.00p 200
30/06/2016 540.00p 545.00p 540.00p 545.00p 1000
29/06/2016 550.00p 550.00p 535.00p 550.00p 6700
28/06/2016 550.00p 555.00p 536.00p 550.00p 2649
27/06/2016 540.00p 550.00p 535.00p 550.00p 13014
24/06/2016 557.50p 557.50p 536.00p 540.00p 2645
23/06/2016 580.00p 589.00p 580.00p 580.00p 8
22/06/2016 580.00p 589.00p 580.00p 580.00p 1050
21/06/2016 580.00p 590.00p 580.00p 580.00p 250
20/06/2016 575.00p 588.00p 571.00p 580.00p 6251
17/06/2016 572.50p 572.50p 572.50p 572.50p 0
16/06/2016 575.00p 575.00p 570.00p 572.50p 750
15/06/2016 575.00p 589.00p 565.00p 575.00p 1750
14/06/2016 575.00p 575.00p 575.00p 575.00p 0
13/06/2016 575.00p 587.00p 575.00p 575.00p 2000
10/06/2016 595.00p 598.00p 575.00p 580.00p 2725
09/06/2016 595.00p 595.00p 585.00p 595.00p 1500
08/06/2016 590.00p 599.00p 590.00p 595.00p 3923
07/06/2016 585.00p 590.00p 585.00p 590.00p 6004
06/06/2016 582.50p 585.00p 575.00p 585.00p 2100
03/06/2016 582.50p 582.50p 582.50p 582.50p 0
02/06/2016 580.00p 590.00p 580.00p 582.50p 1750
01/06/2016 575.00p 590.00p 575.00p 580.00p 3924
31/05/2016 595.00p 603.00p 571.00p 575.00p 3666
27/05/2016 570.00p 604.94p 570.00p 595.00p 32017
26/05/2016 570.00p 574.00p 570.00p 570.00p 900
25/05/2016 570.00p 570.00p 570.00p 570.00p 0
24/05/2016 570.00p 574.90p 570.00p 570.00p 3000
23/05/2016 575.00p 587.00p 570.00p 570.00p 8
20/05/2016 575.00p 575.00p 575.00p 575.00p 0
19/05/2016 575.00p 575.00p 575.00p 575.00p 0
18/05/2016 575.00p 587.00p 575.00p 575.00p 100
17/05/2016 575.00p 587.00p 565.00p 575.00p 1500
16/05/2016 575.00p 575.00p 575.00p 575.00p 0
13/05/2016 575.00p 575.00p 575.00p 575.00p 0
12/05/2016 575.00p 575.00p 575.00p 575.00p 0
11/05/2016 567.50p 587.00p 567.50p 575.00p 6000
10/05/2016 567.50p 567.50p 567.50p 567.50p 0
09/05/2016 585.00p 599.00p 560.00p 567.50p 6398
06/05/2016 585.00p 599.00p 585.00p 585.00p 4
05/05/2016 585.00p 585.00p 572.00p 585.00p 3000
04/05/2016 585.00p 599.00p 572.00p 585.00p 550
03/05/2016 585.00p 595.00p 585.00p 585.00p 2000
29/04/2016 585.00p 585.00p 580.00p 585.00p 2500
28/04/2016 585.00p 599.00p 585.00p 585.00p 200
27/04/2016 585.00p 599.00p 585.00p 585.00p 100
26/04/2016 585.00p 599.00p 585.00p 585.00p 162
25/04/2016 585.00p 599.00p 585.00p 585.00p 8
22/04/2016 585.00p 585.00p 585.00p 585.00p 0
21/04/2016 585.00p 599.00p 585.00p 585.00p 6500
20/04/2016 580.00p 589.00p 580.00p 585.00p 200
19/04/2016 580.00p 580.00p 580.00p 580.00p 0
18/04/2016 580.00p 594.00p 580.00p 580.00p 2142
15/04/2016 580.00p 589.00p 566.00p 580.00p 300
14/04/2016 580.00p 580.00p 580.00p 580.00p 0
13/04/2016 580.00p 580.00p 580.00p 580.00p 0
12/04/2016 580.00p 594.00p 574.00p 580.00p 1001
11/04/2016 580.00p 580.00p 580.00p 580.00p 0
08/04/2016 585.00p 594.00p 576.00p 580.00p 1300
07/04/2016 585.00p 594.00p 585.00p 585.00p 2517
06/04/2016 585.00p 585.00p 576.00p 585.00p 422
05/04/2016 585.00p 585.00p 585.00p 585.00p 0
04/04/2016 585.00p 585.00p 585.00p 585.00p 0
01/04/2016 585.00p 585.00p 585.00p 585.00p 0
31/03/2016 585.00p 585.00p 576.00p 585.00p 3000
30/03/2016 585.00p 594.00p 585.00p 585.00p 2000
29/03/2016 585.00p 585.00p 585.00p 585.00p 0
24/03/2016 585.00p 585.00p 585.00p 585.00p 0
23/03/2016 557.50p 594.00p 557.50p 585.00p 2108
22/03/2016 555.00p 568.00p 555.00p 557.50p 2000
21/03/2016 590.00p 590.00p 555.00p 555.00p 2500
18/03/2016 595.00p 595.00p 581.00p 590.00p 2680
17/03/2016 555.00p 605.00p 555.00p 595.00p 14652
16/03/2016 555.00p 569.00p 555.00p 555.00p 216
15/03/2016 540.00p 540.00p 540.00p 540.00p 0
14/03/2016 540.00p 549.00p 540.00p 540.00p 4500
11/03/2016 540.00p 540.00p 540.00p 540.00p 0
10/03/2016 540.00p 545.00p 540.00p 540.00p 645
09/03/2016 540.00p 549.00p 540.00p 540.00p 200
08/03/2016 540.00p 549.00p 540.00p 540.00p 2000
07/03/2016 540.00p 545.00p 540.00p 540.00p 75
04/03/2016 535.00p 545.00p 535.00p 540.00p 6500
03/03/2016 535.00p 535.00p 535.00p 535.00p 0
02/03/2016 555.00p 560.00p 535.00p 535.00p 8775
01/03/2016 565.00p 565.00p 551.00p 555.00p 5000
29/02/2016 565.00p 579.00p 560.00p 565.00p 2605
26/02/2016 565.00p 579.00p 565.00p 565.00p 5580
25/02/2016 565.00p 565.00p 556.00p 565.00p 1000
24/02/2016 565.00p 565.00p 565.00p 565.00p 0
23/02/2016 565.00p 579.00p 565.00p 565.00p 8
22/02/2016 565.00p 565.00p 565.00p 565.00p 0
19/02/2016 565.00p 565.00p 556.00p 565.00p 550
18/02/2016 565.00p 565.00p 565.00p 565.00p 0
17/02/2016 565.00p 579.00p 556.00p 565.00p 1450
16/02/2016 565.00p 565.00p 565.00p 565.00p 0
15/02/2016 550.00p 565.00p 550.00p 565.00p 3900
12/02/2016 550.00p 559.00p 538.00p 550.00p 1950
11/02/2016 550.00p 559.00p 538.00p 550.00p 1373
10/02/2016 550.00p 559.00p 550.00p 550.00p 400
09/02/2016 550.00p 550.00p 550.00p 550.00p 0
08/02/2016 550.00p 559.00p 550.00p 550.00p 500
05/02/2016 550.00p 559.00p 550.00p 550.00p 5
04/02/2016 550.00p 560.00p 538.00p 550.00p 1145
03/02/2016 547.50p 558.00p 547.50p 550.00p 200
02/02/2016 547.50p 547.50p 536.00p 547.50p 200
01/02/2016 547.50p 547.50p 547.50p 547.50p 0
29/01/2016 547.50p 558.00p 547.50p 547.50p 200
28/01/2016 565.00p 565.00p 547.50p 547.50p 2075
27/01/2016 565.00p 565.00p 565.00p 565.00p 0
26/01/2016 565.00p 565.00p 565.00p 565.00p 0
25/01/2016 565.00p 575.00p 565.00p 565.00p 8
22/01/2016 565.00p 565.00p 565.00p 565.00p 0
21/01/2016 565.00p 565.00p 552.00p 565.00p 2000
20/01/2016 575.00p 589.00p 561.50p 565.00p 5288
19/01/2016 560.00p 576.08p 560.00p 575.00p 1171
18/01/2016 560.00p 560.00p 560.00p 560.00p 0
15/01/2016 552.50p 560.00p 547.00p 560.00p 1460
14/01/2016 560.00p 560.00p 545.00p 552.50p 10500
13/01/2016 560.00p 574.00p 554.00p 560.00p 518
12/01/2016 550.00p 560.00p 550.00p 560.00p 34
11/01/2016 550.00p 559.00p 536.00p 550.00p 4053
08/01/2016 550.00p 550.00p 550.00p 550.00p 0
07/01/2016 550.00p 559.00p 546.00p 550.00p 1005
06/01/2016 555.00p 556.00p 550.00p 550.00p 300
05/01/2016 550.00p 570.00p 550.00p 555.00p 1000
04/01/2016 545.00p 560.00p 545.00p 550.00p 1439
31/12/2015 545.00p 545.00p 545.00p 545.00p 0
30/12/2015 540.00p 560.00p 540.00p 545.00p 1900
29/12/2015 540.00p 540.00p 540.00p 540.00p 0
24/12/2015 540.00p 549.00p 540.00p 540.00p 182
23/12/2015 540.00p 549.00p 540.00p 540.00p 6
22/12/2015 535.00p 549.00p 535.00p 540.00p 1000
21/12/2015 535.00p 535.00p 535.00p 535.00p 0
18/12/2015 535.00p 535.00p 535.00p 535.00p 0
17/12/2015 535.00p 549.00p 535.00p 535.00p 72
16/12/2015 535.00p 535.00p 522.00p 535.00p 400
15/12/2015 535.00p 535.00p 535.00p 535.00p 0
14/12/2015 535.00p 549.00p 522.00p 535.00p 839
11/12/2015 535.00p 549.00p 480.00p 535.00p 80092
10/12/2015 535.00p 535.00p 522.00p 535.00p 300
09/12/2015 565.00p 565.00p 540.00p 547.50p 1336
08/12/2015 570.00p 570.00p 561.10p 565.00p 2675
07/12/2015 570.00p 578.00p 561.10p 570.00p 1549
04/12/2015 570.00p 578.00p 561.10p 570.00p 275
03/12/2015 570.00p 578.00p 570.00p 570.00p 200
02/12/2015 570.00p 570.00p 570.00p 570.00p 0
01/12/2015 570.00p 570.00p 570.00p 570.00p 0
30/11/2015 570.00p 570.00p 561.00p 570.00p 2284
27/11/2015 575.00p 579.00p 560.00p 570.00p 5580
26/11/2015 575.00p 589.92p 575.00p 585.00p 5650
25/11/2015 575.00p 575.00p 575.00p 575.00p 0
24/11/2015 575.00p 587.00p 575.00p 575.00p 558
23/11/2015 575.00p 587.58p 566.00p 575.00p 2098
20/11/2015 575.00p 589.00p 575.00p 575.00p 1000
19/11/2015 575.00p 575.00p 575.00p 575.00p 0
18/11/2015 575.00p 575.00p 575.00p 575.00p 0
17/11/2015 575.00p 589.00p 566.00p 575.00p 771
16/11/2015 575.00p 575.00p 566.00p 575.00p 758
13/11/2015 575.00p 575.00p 575.00p 575.00p 0
12/11/2015 575.00p 575.00p 566.00p 575.00p 593
11/11/2015 575.00p 575.00p 575.00p 575.00p 0
10/11/2015 575.00p 589.00p 566.00p 575.00p 1450
09/11/2015 575.00p 575.00p 571.00p 575.00p 750
06/11/2015 575.00p 575.00p 575.00p 575.00p 0
05/11/2015 575.00p 590.00p 566.00p 575.00p 1811
04/11/2015 565.00p 580.90p 565.00p 575.00p 2000
03/11/2015 565.00p 575.00p 565.00p 565.00p 1000
02/11/2015 565.00p 575.00p 565.00p 565.00p 1000
30/10/2015 565.00p 565.00p 565.00p 565.00p 0
29/10/2015 565.00p 565.00p 565.00p 565.00p 0
28/10/2015 565.00p 579.00p 565.00p 565.00p 3112
27/10/2015 565.00p 565.00p 565.00p 565.00p 0
26/10/2015 565.00p 565.00p 565.00p 565.00p 0
23/10/2015 565.00p 579.00p 565.00p 565.00p 6
22/10/2015 555.00p 569.00p 555.00p 565.00p 1000
21/10/2015 555.00p 555.00p 555.00p 555.00p 0
20/10/2015 555.00p 568.00p 555.00p 555.00p 1000
19/10/2015 540.00p 564.00p 540.00p 555.00p 3650
16/10/2015 540.00p 540.00p 531.00p 540.00p 164
15/10/2015 542.50p 555.00p 531.00p 540.00p 5306
14/10/2015 540.00p 554.00p 540.00p 542.50p 1000
13/10/2015 540.00p 540.00p 540.00p 540.00p 0
12/10/2015 540.00p 564.38p 531.00p 540.00p 5112
09/10/2015 540.00p 549.00p 540.00p 540.00p 279
08/10/2015 540.00p 540.00p 526.00p 540.00p 120
07/10/2015 542.50p 549.86p 531.00p 540.00p 3005
06/10/2015 540.00p 549.00p 526.00p 542.50p 2443
05/10/2015 537.50p 544.00p 537.50p 540.00p 1300
02/10/2015 537.50p 540.00p 537.50p 537.50p 750
01/10/2015 540.00p 540.00p 526.00p 537.50p 2000
30/09/2015 540.00p 540.00p 540.00p 540.00p 0
29/09/2015 540.00p 540.00p 530.00p 540.00p 15850
28/09/2015 580.00p 580.00p 510.00p 540.00p 10184
25/09/2015 575.00p 580.00p 569.40p 580.00p 10097
24/09/2015 590.00p 590.00p 551.00p 575.00p 7191
23/09/2015 590.00p 601.50p 590.00p 590.00p 6
22/09/2015 590.00p 590.00p 575.00p 590.00p 1404
21/09/2015 590.00p 590.00p 590.00p 590.00p 0

*Close Price adjusted for both dividends and splits