Caffyns (CFYN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
02/12/2014 525.00p 535.00p 511.00p 525.00p 600
01/12/2014 565.00p 565.00p 511.00p 525.00p 5051
28/11/2014 585.00p 595.00p 554.46p 565.00p 9175
27/11/2014 575.00p 585.00p 575.00p 575.00p 369
26/11/2014 575.00p 585.00p 565.00p 575.00p 608
25/11/2014 575.00p 585.00p 565.00p 575.00p 715
24/11/2014 575.00p 585.00p 575.00p 575.00p 975
21/11/2014 575.00p 585.00p 565.00p 575.00p 4150
20/11/2014 575.00p 585.00p 575.00p 575.00p 2
19/11/2014 575.00p 575.00p 575.00p 575.00p 0
18/11/2014 575.00p 575.00p 575.00p 575.00p 0
17/11/2014 575.00p 575.00p 565.00p 575.00p 4500
14/11/2014 588.00p 588.00p 575.00p 575.00p 167
13/11/2014 555.00p 588.00p 555.00p 575.00p 8758
12/11/2014 500.00p 559.00p 500.00p 555.00p 8286
11/11/2014 500.00p 500.00p 500.00p 500.00p 15000
10/11/2014 500.00p 505.00p 500.00p 500.00p 2500
07/11/2014 500.00p 505.00p 500.00p 500.00p 500
06/11/2014 500.00p 505.00p 500.00p 500.00p 2675
05/11/2014 505.00p 505.00p 500.00p 500.00p 2000
04/11/2014 515.00p 519.00p 505.00p 505.00p 4325
03/11/2014 525.00p 538.50p 515.00p 515.00p 2089
31/10/2014 525.00p 538.78p 525.00p 525.00p 928
30/10/2014 525.00p 525.00p 525.00p 525.00p 0
29/10/2014 525.00p 536.55p 525.00p 525.00p 46
28/10/2014 517.50p 530.00p 517.50p 525.00p 1689
27/10/2014 517.50p 517.50p 517.50p 517.50p 0
24/10/2014 512.50p 525.00p 512.50p 517.50p 2500
23/10/2014 512.50p 522.25p 500.00p 512.50p 1007
22/10/2014 512.50p 512.50p 512.50p 512.50p 0
21/10/2014 495.00p 512.50p 495.00p 512.50p 0
20/10/2014 490.00p 502.80p 484.00p 495.00p 4550
17/10/2014 475.00p 495.00p 475.00p 490.00p 5500
16/10/2014 485.00p 485.00p 475.00p 475.00p 300
15/10/2014 500.00p 500.00p 480.00p 485.00p 3298
14/10/2014 500.00p 500.00p 495.00p 500.00p 500
13/10/2014 495.00p 495.00p 481.00p 490.00p 2500
10/10/2014 510.00p 520.00p 486.00p 495.00p 5169
09/10/2014 545.00p 545.00p 521.00p 522.50p 2610
08/10/2014 545.00p 550.00p 545.00p 545.00p 272
07/10/2014 545.00p 550.00p 531.00p 545.00p 1102
06/10/2014 555.00p 562.00p 511.00p 545.00p 11305
03/10/2014 555.00p 555.00p 555.00p 555.00p 0
02/10/2014 555.00p 555.00p 541.00p 555.00p 1000
01/10/2014 555.00p 555.00p 555.00p 555.00p 0
30/09/2014 555.00p 555.00p 555.00p 555.00p 0
29/09/2014 555.00p 555.00p 555.00p 555.00p 0
26/09/2014 555.00p 565.00p 555.00p 555.00p 4675
25/09/2014 587.50p 587.50p 550.00p 555.00p 5718
24/09/2014 575.00p 587.50p 575.00p 587.50p 543
23/09/2014 575.00p 575.00p 575.00p 575.00p 6
22/09/2014 575.00p 575.00p 575.00p 575.00p 0
19/09/2014 575.00p 575.00p 575.00p 575.00p 42
18/09/2014 575.00p 575.00p 575.00p 575.00p 0
17/09/2014 575.00p 575.00p 560.15p 575.00p 1169
16/09/2014 575.00p 575.00p 575.00p 575.00p 0
15/09/2014 580.00p 580.00p 575.00p 575.00p 0
12/09/2014 580.00p 580.00p 580.00p 580.00p 0
11/09/2014 580.00p 580.00p 580.00p 580.00p 0
10/09/2014 580.00p 580.00p 580.00p 580.00p 0
09/09/2014 580.00p 580.00p 572.20p 580.00p 339
08/09/2014 580.00p 580.00p 580.00p 580.00p 0
05/09/2014 575.00p 585.00p 575.00p 580.00p 2104
04/09/2014 575.00p 575.00p 563.30p 575.00p 532
03/09/2014 575.00p 575.00p 563.60p 575.00p 21
02/09/2014 575.00p 575.00p 575.00p 575.00p 0
01/09/2014 575.00p 585.00p 575.00p 575.00p 482
29/08/2014 575.00p 575.00p 560.00p 575.00p 155
28/08/2014 580.00p 580.00p 566.00p 575.00p 1778
27/08/2014 580.00p 580.00p 580.00p 580.00p 0
26/08/2014 580.00p 580.00p 580.00p 580.00p 0
22/08/2014 580.00p 580.00p 565.00p 580.00p 1133
21/08/2014 580.00p 580.00p 580.00p 580.00p 0
20/08/2014 580.00p 580.00p 580.00p 580.00p 0
19/08/2014 580.00p 580.00p 580.00p 580.00p 0
18/08/2014 580.00p 580.00p 566.80p 580.00p 1601
15/08/2014 580.00p 580.00p 566.80p 580.00p 494
14/08/2014 580.00p 580.00p 580.00p 580.00p 0
13/08/2014 580.00p 580.00p 575.00p 580.00p 2104
12/08/2014 580.00p 580.00p 580.00p 580.00p 0
11/08/2014 572.50p 583.67p 565.00p 580.00p 5502
08/08/2014 580.00p 584.58p 566.80p 572.50p 1466
07/08/2014 580.00p 587.20p 580.00p 582.50p 172
06/08/2014 595.00p 595.00p 570.00p 580.00p 2850
05/08/2014 595.00p 602.20p 580.97p 595.00p 0
04/08/2014 595.00p 602.20p 580.97p 595.00p 753
01/08/2014 595.00p 605.00p 595.00p 595.00p 177
31/07/2014 595.00p 605.00p 580.00p 595.00p 3500
30/07/2014 595.00p 605.00p 590.00p 590.00p 1500
29/07/2014 595.00p 605.00p 595.00p 595.00p 2133
28/07/2014 595.00p 605.00p 595.00p 595.00p 248
25/07/2014 580.00p 595.00p 580.00p 595.00p 1684
24/07/2014 575.00p 588.80p 575.00p 580.00p 2112
23/07/2014 555.00p 575.00p 555.00p 575.00p 2650
22/07/2014 575.00p 575.00p 550.00p 555.00p 10901
21/07/2014 575.00p 575.00p 565.00p 575.00p 0
18/07/2014 575.00p 575.00p 565.00p 575.00p 700
17/07/2014 575.00p 584.00p 575.00p 575.00p 3
16/07/2014 575.00p 585.00p 570.00p 575.00p 0
15/07/2014 575.00p 585.00p 570.00p 575.00p 0
14/07/2014 585.00p 585.00p 570.00p 575.00p 4112
11/07/2014 590.00p 600.00p 585.00p 585.00p 0
10/07/2014 595.00p 600.00p 585.00p 595.00p 0
09/07/2014 595.00p 600.00p 585.00p 595.00p 0
08/07/2014 595.00p 600.00p 585.00p 595.00p 2250
07/07/2014 595.00p 600.00p 595.00p 595.00p 1004
04/07/2014 595.00p 600.00p 583.00p 595.00p 239
03/07/2014 594.00p 600.00p 583.00p 595.00p 0
02/07/2014 594.00p 600.00p 583.00p 594.00p 2911
01/07/2014 594.00p 594.00p 583.00p 594.00p 0
30/06/2014 594.00p 594.00p 583.00p 594.00p 100
27/06/2014 594.00p 597.00p 583.00p 594.00p 0
26/06/2014 594.00p 597.00p 583.00p 594.00p 2245
25/06/2014 594.00p 605.00p 583.00p 594.00p 550
24/06/2014 610.00p 610.00p 603.00p 605.00p 1701
23/06/2014 625.00p 625.00p 610.00p 610.00p 1650
20/06/2014 625.00p 635.00p 618.00p 625.00p 0
19/06/2014 625.00p 635.00p 618.00p 625.00p 0
18/06/2014 635.00p 635.00p 618.00p 625.00p 2000
17/06/2014 635.00p 635.00p 610.00p 635.00p 7350
16/06/2014 640.00p 640.00p 631.20p 635.00p 1502
13/06/2014 645.00p 655.00p 631.30p 640.00p 2856
12/06/2014 650.00p 655.00p 640.22p 645.00p 1134
11/06/2014 645.00p 670.00p 636.00p 650.00p 2853
10/06/2014 615.00p 649.00p 615.00p 645.00p 6940
09/06/2014 615.00p 627.00p 607.00p 615.00p 371
06/06/2014 615.00p 627.00p 615.00p 615.00p 0
05/06/2014 615.00p 627.00p 615.00p 615.00p 204
04/06/2014 602.50p 630.00p 602.50p 615.00p 4191
03/06/2014 600.00p 610.00p 600.00p 602.50p 163
02/06/2014 615.00p 630.00p 600.00p 600.00p 7108
30/05/2014 565.00p 618.00p 565.00p 615.00p 20958
29/05/2014 540.00p 546.80p 535.00p 542.50p 3746
28/05/2014 535.00p 546.70p 535.00p 540.00p 1040
27/05/2014 535.00p 545.00p 535.00p 535.00p 1300
23/05/2014 535.00p 535.00p 520.00p 535.00p 7000
22/05/2014 535.00p 548.50p 530.00p 535.00p 356
21/05/2014 535.00p 549.12p 535.00p 535.00p 1541
20/05/2014 550.00p 550.00p 533.45p 535.00p 3240
19/05/2014 550.00p 550.00p 540.00p 550.00p 2000
16/05/2014 550.00p 550.00p 550.00p 550.00p 275
15/05/2014 565.00p 565.00p 545.00p 550.00p 3000
14/05/2014 540.00p 565.00p 540.00p 565.00p 1400
13/05/2014 535.00p 550.00p 535.00p 540.00p 1700
12/05/2014 545.00p 545.00p 535.00p 535.00p 326
09/05/2014 545.00p 555.00p 544.50p 545.00p 0
08/05/2014 550.00p 555.00p 544.50p 545.00p 404
07/05/2014 555.00p 565.00p 550.00p 550.00p 0
06/05/2014 565.00p 565.00p 551.00p 555.00p 1500
02/05/2014 555.00p 565.00p 555.00p 565.00p 650
01/05/2014 565.00p 565.00p 555.00p 555.00p 2000
30/04/2014 565.00p 565.00p 555.00p 565.00p 2000
29/04/2014 550.00p 568.50p 550.00p 565.00p 540
28/04/2014 545.00p 559.00p 545.00p 550.00p 1000
25/04/2014 545.00p 545.00p 540.00p 545.00p 1500
24/04/2014 545.00p 559.00p 545.00p 545.00p 532
23/04/2014 535.00p 555.00p 535.00p 545.00p 5000
22/04/2014 535.00p 550.00p 535.00p 535.00p 508
17/04/2014 535.00p 535.00p 525.00p 535.00p 300
16/04/2014 535.00p 540.00p 525.00p 535.00p 0
15/04/2014 535.00p 540.00p 525.00p 535.00p 0
14/04/2014 530.00p 540.00p 525.00p 535.00p 1185
11/04/2014 535.00p 535.00p 520.00p 525.00p 4984
10/04/2014 535.00p 544.00p 520.00p 535.00p 0
09/04/2014 535.00p 544.00p 520.00p 535.00p 5288
08/04/2014 535.00p 545.00p 530.30p 535.00p 0
07/04/2014 545.00p 545.00p 530.30p 535.00p 505
04/04/2014 545.00p 550.00p 545.00p 545.00p 902
03/04/2014 545.00p 545.00p 534.00p 545.00p 1000
02/04/2014 547.50p 547.50p 533.05p 545.00p 2050
01/04/2014 545.00p 555.00p 537.00p 547.50p 2200
31/03/2014 545.00p 555.00p 535.00p 545.00p 1615
28/03/2014 545.00p 545.00p 535.00p 545.00p 1000
27/03/2014 532.50p 545.00p 532.50p 545.00p 1500
26/03/2014 530.00p 540.00p 530.00p 532.50p 500
25/03/2014 530.00p 540.00p 530.00p 530.00p 0
24/03/2014 530.00p 540.00p 530.00p 530.00p 500
21/03/2014 540.00p 540.00p 530.00p 530.00p 1000
20/03/2014 545.00p 545.00p 531.00p 540.00p 1000
19/03/2014 550.00p 550.00p 540.00p 545.00p 610
18/03/2014 550.00p 555.00p 543.00p 550.00p 0
17/03/2014 550.00p 555.00p 543.00p 550.00p 0
14/03/2014 555.00p 555.00p 543.00p 550.00p 340
13/03/2014 555.00p 560.00p 547.00p 555.00p 0
12/03/2014 557.50p 560.00p 547.00p 555.00p 1357
11/03/2014 557.50p 565.00p 553.00p 557.50p 0
10/03/2014 557.50p 565.00p 553.00p 557.50p 5304
07/03/2014 555.00p 570.00p 553.00p 557.50p 3016
06/03/2014 555.00p 568.50p 555.00p 555.00p 5
05/03/2014 555.00p 565.00p 555.00p 555.00p 900
04/03/2014 565.00p 565.00p 551.76p 555.00p 1580
03/03/2014 587.50p 587.50p 565.00p 565.00p 2330
28/02/2014 587.50p 595.00p 587.50p 587.50p 420
27/02/2014 587.50p 589.00p 575.00p 587.50p 0
26/02/2014 587.50p 589.00p 575.00p 587.50p 0
25/02/2014 575.00p 589.00p 575.00p 587.50p 2700
24/02/2014 567.50p 575.00p 567.50p 575.00p 700
21/02/2014 552.50p 570.00p 552.00p 567.50p 1710
20/02/2014 540.00p 555.00p 540.00p 552.50p 3000
19/02/2014 540.00p 545.00p 540.00p 540.00p 0

*Close Price adjusted for both dividends and splits