Caffyns (CFYN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
29/09/2017 460.00p 460.00p 460.00p 460.00p 3000
28/09/2017 460.00p 460.00p 460.00p 460.00p 0
27/09/2017 460.00p 460.00p 460.00p 460.00p 0
26/09/2017 455.00p 460.00p 455.00p 460.00p 1220
25/09/2017 462.50p 462.50p 440.00p 455.00p 7320
22/09/2017 475.00p 475.00p 462.50p 462.50p 5633
21/09/2017 480.00p 480.00p 475.00p 475.00p 690
20/09/2017 480.00p 480.00p 475.00p 480.00p 3736
19/09/2017 480.00p 480.00p 480.00p 480.00p 0
18/09/2017 480.00p 480.00p 480.00p 480.00p 0
15/09/2017 480.00p 480.00p 480.00p 480.00p 0
14/09/2017 480.00p 480.00p 480.00p 480.00p 0
13/09/2017 480.00p 480.00p 480.00p 480.00p 400
12/09/2017 480.00p 480.00p 480.00p 480.00p 0
11/09/2017 480.00p 480.00p 480.00p 480.00p 400
08/09/2017 480.00p 480.00p 480.00p 480.00p 209
07/09/2017 480.00p 480.00p 480.00p 480.00p 803
06/09/2017 480.00p 480.00p 480.00p 480.00p 400
05/09/2017 480.00p 480.00p 480.00p 480.00p 0
04/09/2017 480.00p 480.00p 480.00p 480.00p 0
01/09/2017 480.00p 480.00p 480.00p 480.00p 0
31/08/2017 480.00p 480.00p 480.00p 480.00p 400
30/08/2017 480.00p 480.00p 480.00p 480.00p 0
29/08/2017 480.00p 480.00p 480.00p 480.00p 616
25/08/2017 480.00p 480.00p 480.00p 480.00p 0
24/08/2017 480.00p 480.00p 480.00p 480.00p 0
23/08/2017 480.00p 480.00p 480.00p 480.00p 3619
22/08/2017 485.00p 485.00p 480.00p 480.00p 1007
21/08/2017 485.00p 485.00p 485.00p 485.00p 100
18/08/2017 485.00p 485.00p 485.00p 485.00p 100
17/08/2017 485.00p 485.00p 480.00p 485.00p 1278
16/08/2017 485.00p 485.00p 485.00p 485.00p 0
15/08/2017 485.00p 485.00p 485.00p 485.00p 0
14/08/2017 480.00p 485.00p 480.00p 485.00p 1020
11/08/2017 490.00p 490.00p 480.00p 480.00p 234
10/08/2017 490.00p 490.00p 490.00p 490.00p 800
09/08/2017 495.00p 495.00p 490.00p 490.00p 556
08/08/2017 500.00p 500.00p 495.00p 495.00p 0
07/08/2017 500.00p 500.00p 500.00p 500.00p 93
04/08/2017 505.00p 505.00p 500.00p 500.00p 905
03/08/2017 505.00p 505.00p 505.00p 505.00p 0
02/08/2017 505.00p 505.00p 505.00p 505.00p 0
01/08/2017 500.00p 505.00p 500.00p 505.00p 3683
31/07/2017 500.00p 500.00p 500.00p 500.00p 0
28/07/2017 505.00p 505.00p 500.00p 500.00p 400
27/07/2017 505.00p 505.00p 505.00p 505.00p 0
26/07/2017 495.00p 505.00p 495.00p 505.00p 0
25/07/2017 500.00p 500.00p 495.00p 495.00p 400
24/07/2017 500.00p 500.00p 500.00p 500.00p 604
21/07/2017 480.00p 500.00p 480.00p 500.00p 3722
20/07/2017 470.00p 480.00p 470.00p 480.00p 8215
19/07/2017 470.00p 470.00p 470.00p 470.00p 2500
18/07/2017 465.00p 470.00p 465.00p 470.00p 1057
17/07/2017 465.00p 465.00p 465.00p 465.00p 0
14/07/2017 465.00p 465.00p 465.00p 465.00p 837
13/07/2017 475.00p 475.00p 465.00p 465.00p 1421
12/07/2017 475.00p 475.00p 470.00p 475.00p 500
11/07/2017 485.00p 485.00p 470.00p 470.00p 1000
10/07/2017 485.00p 485.00p 485.00p 485.00p 700
07/07/2017 490.00p 490.00p 485.00p 485.00p 1100
06/07/2017 495.00p 495.00p 490.00p 490.00p 1312
05/07/2017 495.00p 495.00p 495.00p 495.00p 7550
04/07/2017 495.00p 495.00p 495.00p 495.00p 1300
03/07/2017 490.00p 495.00p 490.00p 495.00p 1000
30/06/2017 495.00p 495.00p 485.00p 490.00p 2759
29/06/2017 500.00p 500.00p 495.00p 495.00p 1000
28/06/2017 495.00p 500.00p 495.00p 500.00p 3980
27/06/2017 515.00p 515.00p 495.00p 495.00p 2261
26/06/2017 515.00p 515.00p 515.00p 515.00p 0
23/06/2017 510.00p 515.00p 510.00p 515.00p 201
22/06/2017 510.00p 510.00p 510.00p 510.00p 0
21/06/2017 515.00p 515.00p 510.00p 510.00p 0
20/06/2017 515.00p 515.00p 515.00p 515.00p 0
19/06/2017 510.00p 515.00p 510.00p 515.00p 0
16/06/2017 492.50p 518.00p 492.50p 510.00p 7155
15/06/2017 492.50p 503.00p 492.50p 492.50p 50
14/06/2017 492.50p 492.50p 482.00p 492.50p 400
13/06/2017 492.50p 492.50p 492.50p 492.50p 0
12/06/2017 492.50p 492.50p 492.50p 492.50p 0
09/06/2017 500.00p 500.00p 480.00p 492.50p 1106
08/06/2017 500.00p 500.00p 500.00p 500.00p 0
07/06/2017 500.00p 508.00p 500.00p 500.00p 5
06/06/2017 502.50p 503.00p 491.00p 500.00p 1047
05/06/2017 510.00p 510.00p 501.00p 502.50p 2150
02/06/2017 510.00p 510.00p 503.00p 510.00p 1405
01/06/2017 510.00p 510.00p 503.00p 510.00p 419
31/05/2017 510.00p 510.00p 503.00p 510.00p 400
30/05/2017 515.00p 527.00p 503.00p 510.00p 5455
26/05/2017 500.00p 529.00p 500.00p 515.00p 23248
25/05/2017 500.00p 500.00p 493.00p 495.00p 363
24/05/2017 491.00p 509.79p 490.00p 500.00p 3229
23/05/2017 486.00p 500.00p 486.00p 491.00p 1009
22/05/2017 486.00p 500.00p 486.00p 486.00p 600
19/05/2017 486.00p 499.00p 473.00p 486.00p 1200
18/05/2017 496.00p 499.00p 486.00p 486.00p 1071
17/05/2017 500.00p 507.00p 490.00p 496.00p 5975
16/05/2017 500.00p 510.80p 493.00p 500.00p 4700
15/05/2017 505.00p 517.00p 491.00p 500.00p 2522
12/05/2017 505.00p 505.00p 491.00p 505.00p 200
11/05/2017 505.00p 505.00p 505.00p 505.00p 0
10/05/2017 505.00p 505.00p 505.00p 505.00p 0
09/05/2017 505.00p 517.00p 491.00p 505.00p 1203
08/05/2017 505.00p 505.00p 505.00p 505.00p 0
05/05/2017 505.00p 517.00p 491.00p 505.00p 205
04/05/2017 505.00p 505.00p 505.00p 505.00p 0
03/05/2017 505.00p 517.00p 505.00p 505.00p 200
02/05/2017 505.00p 505.00p 491.00p 505.00p 200
28/04/2017 505.00p 505.00p 505.00p 505.00p 0
27/04/2017 505.00p 517.00p 505.00p 505.00p 1251
26/04/2017 505.00p 505.00p 505.00p 505.00p 0
25/04/2017 505.00p 505.00p 505.00p 505.00p 0
24/04/2017 505.00p 517.00p 491.00p 505.00p 209
21/04/2017 505.00p 517.00p 491.00p 505.00p 1798
20/04/2017 505.00p 517.00p 505.00p 505.00p 382
19/04/2017 505.00p 505.00p 505.00p 505.00p 0
18/04/2017 505.00p 505.00p 505.00p 505.00p 0
13/04/2017 505.00p 517.00p 505.00p 505.00p 500
12/04/2017 505.00p 505.00p 505.00p 505.00p 0
11/04/2017 505.00p 510.80p 491.00p 505.00p 7500
10/04/2017 505.00p 505.00p 505.00p 505.00p 0
07/04/2017 505.00p 505.00p 505.00p 505.00p 0
06/04/2017 505.00p 519.00p 505.00p 505.00p 62
05/04/2017 505.00p 505.00p 505.00p 505.00p 0
04/04/2017 505.00p 505.00p 491.00p 505.00p 1000
03/04/2017 505.00p 505.00p 505.00p 505.00p 0
31/03/2017 505.00p 505.00p 505.00p 505.00p 0
30/03/2017 495.00p 519.00p 495.00p 505.00p 5693
29/03/2017 500.00p 509.00p 491.00p 495.00p 2656
28/03/2017 500.00p 500.00p 500.00p 500.00p 0
27/03/2017 500.00p 500.00p 500.00p 500.00p 0
24/03/2017 500.00p 509.00p 491.00p 500.00p 1985
23/03/2017 500.00p 509.00p 500.00p 500.00p 9
22/03/2017 500.00p 509.00p 491.00p 500.00p 1155
21/03/2017 500.00p 500.00p 500.00p 500.00p 0
20/03/2017 505.00p 505.00p 491.00p 500.00p 1469
17/03/2017 505.00p 505.00p 491.00p 505.00p 400
16/03/2017 505.00p 519.00p 505.00p 505.00p 1337
15/03/2017 505.00p 505.00p 491.00p 505.00p 870
14/03/2017 505.00p 505.00p 505.00p 505.00p 0
13/03/2017 500.00p 520.00p 500.00p 505.00p 1500
10/03/2017 500.00p 500.00p 500.00p 500.00p 0
09/03/2017 510.00p 510.00p 500.00p 500.00p 6975
08/03/2017 510.00p 516.00p 510.00p 510.00p 500
07/03/2017 510.00p 517.00p 510.00p 510.00p 5
06/03/2017 510.00p 518.00p 510.00p 510.00p 106
03/03/2017 510.00p 510.00p 501.00p 510.00p 930
02/03/2017 510.00p 510.00p 510.00p 510.00p 0
01/03/2017 505.00p 518.00p 505.00p 510.00p 1152
28/02/2017 510.00p 510.00p 501.00p 505.00p 540
27/02/2017 515.00p 518.00p 510.00p 510.00p 1617
24/02/2017 515.00p 515.00p 510.00p 515.00p 200
23/02/2017 515.00p 518.00p 515.00p 515.00p 9
22/02/2017 520.00p 520.00p 511.00p 515.00p 1900
21/02/2017 515.00p 520.00p 515.00p 520.00p 700
20/02/2017 515.00p 515.00p 515.00p 515.00p 0
17/02/2017 515.00p 515.00p 510.00p 515.00p 200
16/02/2017 515.00p 515.00p 511.00p 515.00p 1642
15/02/2017 515.00p 515.00p 511.00p 515.00p 4
14/02/2017 520.00p 520.00p 511.00p 515.00p 3461
13/02/2017 515.00p 528.00p 515.00p 520.00p 1056
10/02/2017 515.00p 515.00p 515.00p 515.00p 0
09/02/2017 515.00p 519.00p 515.00p 515.00p 20
08/02/2017 515.00p 515.00p 515.00p 515.00p 0
07/02/2017 515.00p 520.00p 515.00p 515.00p 5
06/02/2017 520.00p 520.00p 510.00p 515.00p 353
03/02/2017 520.00p 520.00p 510.00p 520.00p 800
02/02/2017 520.00p 520.00p 510.00p 520.00p 250
01/02/2017 520.00p 520.00p 520.00p 520.00p 0
31/01/2017 525.00p 525.00p 512.00p 520.00p 2100
30/01/2017 525.00p 525.00p 525.00p 525.00p 0
27/01/2017 525.00p 525.00p 512.00p 525.00p 200
26/01/2017 525.00p 530.00p 525.00p 525.00p 0
25/01/2017 530.00p 530.00p 530.00p 530.00p 0
24/01/2017 530.00p 530.00p 522.00p 530.00p 142
23/01/2017 530.00p 539.00p 522.00p 530.00p 327
20/01/2017 525.00p 538.00p 522.00p 530.00p 1180
19/01/2017 525.00p 535.00p 525.00p 525.00p 5000
18/01/2017 525.00p 525.00p 525.00p 525.00p 0
17/01/2017 525.00p 538.00p 525.00p 525.00p 800
16/01/2017 525.00p 525.00p 511.00p 525.00p 2600
13/01/2017 525.00p 525.00p 511.00p 525.00p 200
12/01/2017 525.00p 525.00p 525.00p 525.00p 0
11/01/2017 525.00p 538.00p 525.00p 525.00p 810
10/01/2017 525.00p 538.00p 525.00p 525.00p 35
09/01/2017 525.00p 538.00p 525.00p 525.00p 315
06/01/2017 525.00p 538.00p 525.00p 525.00p 505
05/01/2017 520.00p 528.00p 520.00p 525.00p 500
04/01/2017 520.00p 528.00p 511.00p 520.00p 433
03/01/2017 525.00p 525.00p 511.00p 520.00p 1500
30/12/2016 525.00p 525.00p 525.00p 525.00p 0
29/12/2016 525.00p 525.00p 525.00p 525.00p 0
28/12/2016 525.00p 525.00p 525.00p 525.00p 0
23/12/2016 525.00p 538.50p 525.00p 525.00p 8
22/12/2016 525.00p 525.00p 525.00p 525.00p 0
21/12/2016 525.00p 525.00p 525.00p 525.00p 0
20/12/2016 525.00p 525.00p 525.00p 525.00p 0
19/12/2016 525.00p 539.00p 510.00p 525.00p 385
16/12/2016 525.00p 525.00p 525.00p 525.00p 0
15/12/2016 525.00p 525.00p 525.00p 525.00p 0
14/12/2016 525.00p 539.00p 511.00p 525.00p 2235

*Close Price adjusted for both dividends and splits