Caffyns (CFYN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
18/02/2014 540.00p 545.00p 540.00p 540.00p 354
17/02/2014 540.00p 540.00p 525.00p 540.00p 0
14/02/2014 540.00p 540.00p 525.00p 540.00p 1547
13/02/2014 527.50p 535.00p 527.50p 527.50p 1200
12/02/2014 525.00p 527.50p 525.00p 527.50p 1000
11/02/2014 525.00p 525.00p 510.00p 525.00p 1950
10/02/2014 525.00p 540.00p 525.00p 525.00p 0
07/02/2014 540.00p 540.00p 525.00p 525.00p 969
06/02/2014 545.00p 545.00p 535.00p 540.00p 1013
05/02/2014 545.00p 545.00p 539.00p 545.00p 0
04/02/2014 545.00p 545.00p 539.00p 545.00p 5000
03/02/2014 545.00p 545.00p 539.00p 545.00p 7500
31/01/2014 545.00p 545.00p 539.00p 545.00p 3500
30/01/2014 545.00p 545.00p 539.00p 545.00p 3160
29/01/2014 545.00p 555.00p 539.00p 545.00p 0
28/01/2014 545.00p 555.00p 539.00p 545.00p 185000
27/01/2014 550.00p 560.00p 539.00p 545.00p 1388
24/01/2014 550.00p 550.00p 539.00p 550.00p 200
23/01/2014 550.00p 550.00p 539.00p 550.00p 0
22/01/2014 550.00p 550.00p 539.00p 550.00p 0
21/01/2014 550.00p 550.00p 539.00p 550.00p 0
20/01/2014 550.00p 550.00p 539.00p 550.00p 2261
17/01/2014 550.00p 550.00p 539.00p 550.00p 1858
16/01/2014 550.00p 560.00p 550.00p 550.00p 250
15/01/2014 550.00p 550.00p 539.00p 550.00p 0
14/01/2014 550.00p 550.00p 539.00p 550.00p 3200
13/01/2014 550.00p 555.00p 550.00p 550.00p 19
10/01/2014 550.00p 550.00p 539.00p 550.00p 231
09/01/2014 550.00p 555.00p 550.00p 550.00p 0
08/01/2014 550.00p 555.00p 550.00p 550.00p 0
07/01/2014 550.00p 555.00p 550.00p 550.00p 209
06/01/2014 550.00p 550.00p 538.13p 550.00p 500
03/01/2014 540.00p 550.00p 535.00p 550.00p 7000
02/01/2014 540.00p 540.00p 535.00p 540.00p 1000
31/12/2013 540.00p 540.00p 535.00p 540.00p 0
30/12/2013 540.00p 540.00p 535.00p 540.00p 500
27/12/2013 540.00p 540.00p 535.00p 540.00p 0
24/12/2013 540.00p 540.00p 535.00p 540.00p 1000
23/12/2013 540.00p 550.00p 540.00p 540.00p 2500
20/12/2013 540.00p 540.00p 535.00p 540.00p 0
19/12/2013 540.00p 540.00p 535.00p 540.00p 1000
18/12/2013 540.00p 540.00p 535.00p 540.00p 1000
17/12/2013 540.00p 540.00p 525.00p 540.00p 2400
16/12/2013 540.00p 540.00p 535.00p 540.00p 0
13/12/2013 540.00p 540.00p 535.00p 540.00p 15000
12/12/2013 540.00p 540.00p 535.00p 540.00p 7500
11/12/2013 542.50p 545.00p 535.00p 540.00p 144
10/12/2013 555.00p 555.00p 540.00p 545.00p 1100
09/12/2013 555.00p 555.00p 545.00p 555.00p 82
06/12/2013 535.00p 555.00p 535.00p 555.00p 2500
05/12/2013 535.00p 549.00p 535.00p 535.00p 5
04/12/2013 535.00p 535.00p 525.00p 535.00p 0
03/12/2013 535.00p 535.00p 525.00p 535.00p 50
02/12/2013 555.00p 555.00p 535.00p 535.00p 4720
29/11/2013 572.50p 598.00p 537.50p 555.00p 12786
28/11/2013 525.00p 545.00p 525.00p 537.50p 3000
27/11/2013 517.50p 535.00p 517.50p 525.00p 2750
26/11/2013 497.50p 525.00p 497.50p 517.50p 2850
25/11/2013 497.50p 509.00p 497.50p 497.50p 231
22/11/2013 497.50p 502.50p 482.80p 497.50p 0
21/11/2013 502.50p 502.50p 482.80p 497.50p 4000
20/11/2013 502.50p 502.50p 497.00p 502.50p 2000
19/11/2013 502.50p 502.50p 491.00p 502.50p 1000
18/11/2013 502.50p 514.00p 502.50p 502.50p 155
15/11/2013 502.50p 505.00p 492.50p 502.50p 0
14/11/2013 492.50p 505.00p 492.50p 502.50p 1900
13/11/2013 492.50p 515.00p 481.25p 492.50p 0
12/11/2013 515.00p 515.00p 481.25p 492.50p 3992
11/11/2013 515.00p 539.00p 515.00p 515.00p 0
08/11/2013 515.00p 539.00p 515.00p 515.00p 0
07/11/2013 537.50p 539.00p 515.00p 515.00p 3705
06/11/2013 507.50p 565.00p 507.50p 537.50p 8488
05/11/2013 505.00p 513.00p 485.00p 507.50p 0
04/11/2013 505.00p 513.00p 485.00p 505.00p 0
01/11/2013 485.00p 513.00p 485.00p 505.00p 9971
31/10/2013 485.00p 494.99p 485.00p 485.00p 500
30/10/2013 465.00p 489.99p 465.00p 485.00p 16350
29/10/2013 465.00p 474.90p 460.00p 465.00p 6581
28/10/2013 435.00p 483.00p 435.00p 465.00p 20403
25/10/2013 430.00p 439.90p 428.00p 435.00p 8231
24/10/2013 430.00p 431.00p 426.00p 430.00p 10895
23/10/2013 430.00p 430.00p 426.00p 430.00p 0
22/10/2013 430.00p 430.00p 426.00p 430.00p 1107
21/10/2013 430.00p 430.00p 426.00p 430.00p 3453
18/10/2013 430.00p 430.00p 428.00p 430.00p 8000
17/10/2013 430.00p 430.00p 430.00p 430.00p 3000
16/10/2013 430.00p 430.00p 426.00p 430.00p 220
15/10/2013 430.00p 430.00p 430.00p 430.00p 0
14/10/2013 430.00p 430.00p 430.00p 430.00p 1525
11/10/2013 430.00p 430.00p 430.00p 430.00p 0
10/10/2013 430.00p 430.00p 430.00p 430.00p 0
09/10/2013 430.00p 430.00p 430.00p 430.00p 0
08/10/2013 430.00p 430.00p 430.00p 430.00p 0
07/10/2013 430.00p 430.00p 430.00p 430.00p 1006
04/10/2013 430.00p 430.00p 430.00p 430.00p 0
03/10/2013 430.00p 430.00p 430.00p 430.00p 160
02/10/2013 430.00p 430.00p 425.00p 430.00p 0
01/10/2013 430.00p 430.00p 425.00p 430.00p 0
30/09/2013 430.00p 430.00p 425.00p 430.00p 0
27/09/2013 427.50p 430.00p 425.00p 430.00p 2621
26/09/2013 430.00p 430.00p 427.50p 427.50p 1846
25/09/2013 430.00p 430.00p 430.00p 430.00p 0
24/09/2013 430.00p 430.00p 430.00p 430.00p 10228
23/09/2013 430.00p 430.00p 426.00p 430.00p 450
20/09/2013 430.00p 431.25p 426.00p 430.00p 0
19/09/2013 430.00p 431.25p 426.00p 430.00p 310
18/09/2013 430.00p 431.25p 426.00p 430.00p 3792
17/09/2013 430.00p 431.00p 430.00p 430.00p 1220
16/09/2013 430.00p 431.00p 430.00p 430.00p 790
13/09/2013 430.00p 432.00p 430.00p 430.00p 0
12/09/2013 430.00p 432.00p 430.00p 430.00p 0
11/09/2013 430.00p 432.00p 430.00p 430.00p 6500
10/09/2013 430.00p 434.00p 430.00p 430.00p 2070
09/09/2013 430.00p 434.00p 427.00p 430.00p 8219
06/09/2013 413.00p 430.00p 413.00p 430.00p 24650
05/09/2013 410.00p 415.00p 410.00p 415.00p 19331
04/09/2013 415.00p 415.00p 410.00p 410.00p 5000
03/09/2013 415.00p 415.00p 412.00p 415.00p 0
02/09/2013 415.00p 415.00p 412.00p 415.00p 0
30/08/2013 415.00p 415.00p 412.00p 415.00p 0
29/08/2013 415.00p 415.00p 412.00p 415.00p 0
28/08/2013 415.00p 415.00p 412.00p 415.00p 0
27/08/2013 415.00p 415.00p 415.00p 415.00p 4275
23/08/2013 415.00p 415.00p 415.00p 415.00p 510
22/08/2013 415.00p 415.00p 410.00p 415.00p 0
21/08/2013 415.00p 415.00p 410.00p 415.00p 0
20/08/2013 415.00p 415.00p 410.00p 415.00p 0
19/08/2013 410.00p 415.00p 410.00p 415.00p 3969
16/08/2013 405.00p 414.90p 405.00p 410.00p 15520
15/08/2013 410.00p 410.00p 405.00p 405.00p 1000
14/08/2013 412.50p 415.00p 400.00p 410.00p 0
13/08/2013 400.00p 412.50p 400.00p 412.50p 1150
12/08/2013 400.00p 409.00p 400.00p 400.00p 8210
09/08/2013 400.00p 410.00p 400.00p 400.00p 22596
08/08/2013 400.00p 405.00p 400.00p 400.00p 0
07/08/2013 400.00p 405.00p 400.00p 400.00p 5568
06/08/2013 400.00p 405.00p 400.00p 400.00p 1500
05/08/2013 400.00p 405.00p 400.00p 400.00p 800
02/08/2013 397.50p 405.00p 397.50p 400.00p 1490
01/08/2013 407.50p 407.50p 397.50p 397.50p 7475
31/07/2013 407.50p 407.50p 400.10p 407.50p 700
30/07/2013 407.50p 407.50p 400.10p 407.50p 0
29/07/2013 407.50p 407.50p 400.10p 407.50p 1161
26/07/2013 392.50p 407.50p 392.50p 407.50p 12227
25/07/2013 390.00p 407.00p 374.00p 392.50p 1000
24/07/2013 390.00p 407.00p 390.00p 390.00p 1268
23/07/2013 390.00p 407.00p 390.00p 390.00p 0
22/07/2013 390.00p 407.00p 390.00p 390.00p 0
19/07/2013 390.00p 407.00p 390.00p 390.00p 500
18/07/2013 390.00p 407.00p 390.00p 390.00p 0
17/07/2013 390.00p 407.00p 390.00p 390.00p 0
16/07/2013 390.00p 407.00p 390.00p 390.00p 0
15/07/2013 390.00p 407.00p 390.00p 390.00p 122
12/07/2013 390.00p 390.00p 377.27p 390.00p 0
11/07/2013 390.00p 390.00p 377.27p 390.00p 0
10/07/2013 390.00p 390.00p 377.27p 390.00p 0
09/07/2013 390.00p 390.00p 377.27p 390.00p 0
08/07/2013 390.00p 390.00p 377.27p 390.00p 600
05/07/2013 390.00p 407.00p 390.00p 390.00p 6
04/07/2013 390.00p 407.00p 390.00p 390.00p 400
03/07/2013 390.00p 408.00p 365.00p 390.00p 0
02/07/2013 390.00p 408.00p 365.00p 390.00p 0
01/07/2013 390.00p 408.00p 365.00p 390.00p 0
28/06/2013 390.00p 408.00p 365.00p 390.00p 0
27/06/2013 390.00p 408.00p 365.00p 390.00p 0
26/06/2013 390.00p 408.00p 365.00p 390.00p 0
25/06/2013 390.00p 408.00p 365.00p 390.00p 0
24/06/2013 390.00p 408.00p 365.00p 390.00p 0
21/06/2013 390.00p 408.00p 365.00p 390.00p 0
20/06/2013 390.00p 408.00p 365.00p 390.00p 0
19/06/2013 390.00p 408.00p 365.00p 390.00p 0
18/06/2013 365.00p 408.00p 365.00p 390.00p 1270
17/06/2013 395.00p 399.00p 365.00p 365.00p 764
14/06/2013 395.00p 404.00p 395.00p 395.00p 0
13/06/2013 395.00p 404.00p 395.00p 395.00p 0
12/06/2013 395.00p 404.00p 395.00p 395.00p 0
11/06/2013 395.00p 404.00p 395.00p 395.00p 0
10/06/2013 395.00p 404.00p 395.00p 395.00p 0
07/06/2013 395.00p 404.00p 395.00p 395.00p 0
06/06/2013 395.00p 404.00p 395.00p 395.00p 6
05/06/2013 417.50p 417.50p 395.00p 395.00p 2500
04/06/2013 430.00p 430.00p 410.00p 417.50p 1960
03/06/2013 440.00p 440.00p 410.00p 430.00p 2000
31/05/2013 435.00p 440.00p 424.85p 440.00p 2500
30/05/2013 425.00p 435.00p 425.00p 435.00p 18225
29/05/2013 425.00p 425.00p 395.00p 425.00p 44500
28/05/2013 425.00p 425.00p 405.00p 425.00p 0
24/05/2013 425.00p 425.00p 405.00p 425.00p 0
23/05/2013 425.00p 425.00p 405.00p 425.00p 0
22/05/2013 405.00p 425.00p 405.00p 425.00p 1047
21/05/2013 405.00p 409.90p 405.00p 405.00p 0
20/05/2013 405.00p 409.90p 405.00p 405.00p 0
17/05/2013 405.00p 409.90p 405.00p 405.00p 0
16/05/2013 405.00p 409.90p 405.00p 405.00p 615
15/05/2013 405.00p 412.50p 405.00p 405.00p 0
14/05/2013 405.00p 412.50p 405.00p 405.00p 0
13/05/2013 405.00p 412.50p 405.00p 405.00p 0
10/05/2013 412.50p 412.50p 405.00p 405.00p 500
09/05/2013 412.50p 424.90p 412.50p 412.50p 0
08/05/2013 412.50p 424.90p 412.50p 412.50p 6

*Close Price adjusted for both dividends and splits