Caffyns (CFYN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
07/05/2013 412.50p 425.00p 412.50p 412.50p 120
03/05/2013 412.50p 425.00p 412.50p 412.50p 640
02/05/2013 412.50p 437.50p 412.50p 412.50p 0
01/05/2013 412.50p 437.50p 412.50p 412.50p 0
30/04/2013 412.50p 437.50p 412.50p 412.50p 0
29/04/2013 412.50p 437.50p 412.50p 412.50p 0
26/04/2013 412.50p 425.00p 412.50p 412.50p 500
25/04/2013 412.50p 425.00p 403.00p 412.50p 0
24/04/2013 425.00p 425.00p 403.00p 412.50p 1460
23/04/2013 425.00p 425.00p 403.00p 425.00p 0
22/04/2013 425.00p 425.00p 403.00p 425.00p 0
19/04/2013 425.00p 425.00p 403.00p 425.00p 0
18/04/2013 425.00p 425.00p 403.00p 425.00p 0
17/04/2013 425.00p 425.00p 403.00p 425.00p 0
16/04/2013 425.00p 425.00p 403.00p 425.00p 1000
15/04/2013 425.00p 437.50p 402.50p 425.00p 0
12/04/2013 425.00p 425.00p 402.50p 425.00p 251
11/04/2013 425.00p 435.00p 425.00p 425.00p 1000
10/04/2013 425.00p 435.00p 425.00p 425.00p 1000
09/04/2013 450.00p 450.00p 425.00p 425.00p 1000
08/04/2013 450.00p 465.00p 450.00p 450.00p 0
05/04/2013 450.00p 465.00p 450.00p 450.00p 5
04/04/2013 450.00p 450.00p 427.26p 450.00p 0
03/04/2013 450.00p 450.00p 427.26p 450.00p 0
02/04/2013 450.00p 450.00p 427.26p 450.00p 0
28/03/2013 450.00p 450.00p 427.26p 450.00p 0
27/03/2013 450.00p 450.00p 427.26p 450.00p 0
26/03/2013 450.00p 450.00p 427.26p 450.00p 0
25/03/2013 450.00p 450.00p 427.26p 450.00p 0
22/03/2013 450.00p 450.00p 427.26p 450.00p 0
21/03/2013 450.00p 450.00p 427.26p 450.00p 142
20/03/2013 450.00p 450.00p 380.00p 450.00p 0
19/03/2013 380.00p 450.00p 380.00p 450.00p 1858
18/03/2013 380.00p 400.00p 380.00p 380.00p 11399
15/03/2013 380.00p 385.00p 380.00p 380.00p 0
14/03/2013 380.00p 385.00p 380.00p 380.00p 0
13/03/2013 380.00p 385.00p 380.00p 380.00p 0
12/03/2013 380.00p 385.00p 380.00p 380.00p 0
11/03/2013 380.00p 385.00p 380.00p 380.00p 0
08/03/2013 380.00p 385.00p 380.00p 380.00p 0
07/03/2013 380.00p 385.00p 380.00p 380.00p 6
06/03/2013 380.00p 380.00p 355.00p 380.00p 0
05/03/2013 380.00p 380.00p 355.00p 380.00p 0
04/03/2013 380.00p 380.00p 355.00p 380.00p 0
01/03/2013 380.00p 380.00p 355.00p 380.00p 0
28/02/2013 380.00p 380.00p 355.00p 380.00p 0
27/02/2013 380.00p 380.00p 355.00p 380.00p 2100
26/02/2013 380.00p 380.00p 356.00p 380.00p 8258
25/02/2013 367.50p 380.00p 367.50p 380.00p 1000
22/02/2013 367.50p 367.50p 355.00p 367.50p 0
21/02/2013 367.50p 367.50p 355.00p 367.50p 0
20/02/2013 367.50p 367.50p 355.00p 367.50p 0
19/02/2013 367.50p 367.50p 355.00p 367.50p 0
18/02/2013 367.50p 367.50p 355.00p 367.50p 0
15/02/2013 367.50p 367.50p 355.00p 367.50p 0
14/02/2013 367.50p 367.50p 355.00p 367.50p 1000
13/02/2013 367.50p 375.00p 367.50p 367.50p 0
12/02/2013 367.50p 375.00p 367.50p 367.50p 0
11/02/2013 367.50p 375.00p 367.50p 367.50p 0
08/02/2013 367.50p 375.00p 367.50p 367.50p 142
07/02/2013 372.50p 375.00p 366.50p 367.50p 781
06/02/2013 372.50p 382.50p 370.00p 372.50p 0
05/02/2013 382.50p 382.50p 370.00p 372.50p 2000
04/02/2013 382.50p 382.50p 370.00p 382.50p 189
01/02/2013 382.50p 395.00p 380.00p 382.50p 0
31/01/2013 382.50p 395.00p 380.00p 382.50p 0
30/01/2013 382.50p 395.00p 380.00p 382.50p 0
29/01/2013 382.50p 395.00p 380.00p 382.50p 0
28/01/2013 382.50p 395.00p 380.00p 382.50p 0
25/01/2013 382.50p 395.00p 380.00p 382.50p 0
24/01/2013 382.50p 395.00p 380.00p 382.50p 0
23/01/2013 382.50p 395.00p 380.00p 382.50p 0
22/01/2013 395.00p 395.00p 380.00p 382.50p 1000
21/01/2013 395.00p 395.00p 379.00p 395.00p 0
18/01/2013 395.00p 395.00p 379.00p 395.00p 0
17/01/2013 395.00p 395.00p 379.00p 395.00p 384
16/01/2013 395.00p 408.00p 395.00p 395.00p 0
15/01/2013 395.00p 408.00p 395.00p 395.00p 240
14/01/2013 395.00p 409.00p 395.00p 395.00p 11
11/01/2013 395.00p 411.98p 376.00p 395.00p 0
10/01/2013 395.00p 411.98p 376.00p 395.00p 0
09/01/2013 395.00p 411.98p 376.00p 395.00p 0
08/01/2013 395.00p 411.98p 376.00p 395.00p 4380
07/01/2013 390.00p 400.00p 380.00p 395.00p 2006
04/01/2013 390.00p 400.00p 390.00p 390.00p 0
03/01/2013 390.00p 400.00p 390.00p 390.00p 550
02/01/2013 390.00p 390.00p 365.00p 390.00p 0
31/12/2012 390.00p 390.00p 365.00p 390.00p 0
28/12/2012 390.00p 390.00p 365.00p 390.00p 0
27/12/2012 390.00p 390.00p 365.00p 390.00p 0
24/12/2012 390.00p 390.00p 365.00p 390.00p 0
21/12/2012 390.00p 390.00p 365.00p 390.00p 0
20/12/2012 390.00p 390.00p 365.00p 390.00p 0
19/12/2012 390.00p 390.00p 365.00p 390.00p 0
18/12/2012 390.00p 390.00p 365.00p 390.00p 0
17/12/2012 390.00p 390.00p 365.00p 390.00p 0
14/12/2012 390.00p 390.00p 365.00p 390.00p 27392
13/12/2012 390.00p 390.00p 367.00p 390.00p 0
12/12/2012 390.00p 390.00p 367.00p 390.00p 0
11/12/2012 390.00p 390.00p 367.00p 390.00p 0
10/12/2012 390.00p 390.00p 367.00p 390.00p 46
07/12/2012 390.00p 402.50p 390.00p 390.00p 0
06/12/2012 402.50p 402.50p 390.00p 390.00p 1006
05/12/2012 402.50p 402.50p 390.00p 402.50p 3200
04/12/2012 402.50p 402.50p 390.00p 402.50p 13000
03/12/2012 402.50p 411.25p 400.00p 402.50p 0
30/11/2012 402.50p 411.25p 400.00p 402.50p 2000
29/11/2012 397.50p 404.00p 397.50p 397.50p 0
28/11/2012 397.50p 404.00p 397.50p 397.50p 0
27/11/2012 397.50p 404.00p 397.50p 397.50p 0
26/11/2012 397.50p 404.00p 397.50p 397.50p 0
23/11/2012 397.50p 404.00p 397.50p 397.50p 0
22/11/2012 397.50p 404.00p 397.50p 397.50p 0
21/11/2012 397.50p 404.00p 397.50p 397.50p 0
20/11/2012 397.50p 404.00p 397.50p 397.50p 753
19/11/2012 397.50p 404.00p 397.50p 397.50p 0
16/11/2012 397.50p 404.00p 397.50p 397.50p 0
15/11/2012 397.50p 404.00p 397.50p 397.50p 0
14/11/2012 397.50p 404.00p 397.50p 397.50p 0
13/11/2012 397.50p 404.00p 397.50p 397.50p 0
12/11/2012 397.50p 404.00p 397.50p 397.50p 0
09/11/2012 397.50p 404.00p 397.50p 397.50p 0
08/11/2012 397.50p 404.00p 397.50p 397.50p 490
07/11/2012 395.00p 404.00p 390.00p 397.50p 2006
06/11/2012 390.00p 404.00p 390.00p 400.00p 2500
05/11/2012 390.00p 395.00p 390.00p 390.00p 0
02/11/2012 390.00p 395.00p 390.00p 390.00p 0
01/11/2012 390.00p 395.00p 390.00p 390.00p 0
31/10/2012 390.00p 395.00p 390.00p 390.00p 0
30/10/2012 390.00p 395.00p 390.00p 390.00p 0
29/10/2012 390.00p 395.00p 390.00p 390.00p 0
26/10/2012 390.00p 395.00p 390.00p 390.00p 0
25/10/2012 390.00p 395.00p 390.00p 390.00p 0
24/10/2012 390.00p 395.00p 390.00p 390.00p 0
23/10/2012 390.00p 395.00p 390.00p 390.00p 0
22/10/2012 390.00p 395.00p 390.00p 390.00p 2000
19/10/2012 390.00p 390.00p 375.00p 390.00p 500
18/10/2012 390.00p 395.00p 377.50p 390.00p 0
17/10/2012 377.50p 395.00p 377.50p 390.00p 1000
16/10/2012 377.50p 395.00p 377.50p 377.50p 0
15/10/2012 377.50p 395.00p 377.50p 377.50p 3
12/10/2012 377.50p 395.00p 377.50p 377.50p 0
11/10/2012 377.50p 395.00p 377.50p 377.50p 0
10/10/2012 377.50p 395.00p 377.50p 377.50p 0
09/10/2012 377.50p 395.00p 377.50p 377.50p 0
08/10/2012 377.50p 395.00p 377.50p 377.50p 0
05/10/2012 377.50p 395.00p 377.50p 377.50p 6
04/10/2012 377.50p 395.00p 377.50p 377.50p 0
03/10/2012 377.50p 395.00p 377.50p 377.50p 0
02/10/2012 377.50p 395.00p 377.50p 377.50p 0
01/10/2012 377.50p 395.00p 377.50p 377.50p 0
28/09/2012 377.50p 395.00p 377.50p 377.50p 0
27/09/2012 377.50p 395.00p 377.50p 377.50p 5
26/09/2012 377.50p 387.50p 370.00p 377.50p 0
25/09/2012 377.50p 387.50p 370.00p 377.50p 0
24/09/2012 377.50p 387.50p 370.00p 377.50p 0
21/09/2012 377.50p 387.50p 370.00p 377.50p 0
20/09/2012 377.50p 387.50p 370.00p 377.50p 0
19/09/2012 377.50p 387.50p 370.00p 377.50p 0
18/09/2012 387.50p 387.50p 370.00p 377.50p 500
17/09/2012 387.50p 400.00p 387.50p 387.50p 0
14/09/2012 387.50p 400.00p 387.50p 387.50p 0
13/09/2012 387.50p 400.00p 387.50p 387.50p 0
12/09/2012 387.50p 400.00p 387.50p 387.50p 0
11/09/2012 387.50p 400.00p 387.50p 387.50p 0
10/09/2012 387.50p 400.00p 387.50p 387.50p 0
07/09/2012 387.50p 400.00p 387.50p 387.50p 0
06/09/2012 387.50p 400.00p 387.50p 387.50p 6
05/09/2012 387.50p 387.50p 387.50p 387.50p 0
04/09/2012 387.50p 387.50p 387.50p 387.50p 4000
03/09/2012 387.50p 400.00p 387.50p 387.50p 0
31/08/2012 387.50p 400.00p 387.50p 387.50p 0
30/08/2012 387.50p 400.00p 387.50p 387.50p 0
29/08/2012 387.50p 400.00p 387.50p 387.50p 0
28/08/2012 387.50p 400.00p 387.50p 387.50p 0
24/08/2012 387.50p 400.00p 387.50p 387.50p 0
23/08/2012 387.50p 400.00p 387.50p 387.50p 0
22/08/2012 387.50p 400.00p 387.50p 387.50p 600
21/08/2012 387.50p 387.50p 370.00p 387.50p 0
20/08/2012 387.50p 387.50p 370.00p 387.50p 300
17/08/2012 387.50p 392.50p 380.00p 387.50p 0
16/08/2012 392.50p 392.50p 380.00p 387.50p 500
15/08/2012 392.50p 392.50p 381.00p 392.50p 1000
14/08/2012 392.50p 404.00p 380.00p 392.50p 0
13/08/2012 392.50p 404.00p 380.00p 392.50p 0
10/08/2012 385.00p 404.00p 380.00p 392.50p 2000
09/08/2012 385.00p 402.00p 385.00p 385.00p 0
08/08/2012 385.00p 402.00p 385.00p 385.00p 0
07/08/2012 385.00p 402.00p 385.00p 385.00p 6
06/08/2012 385.00p 385.00p 366.00p 385.00p 0
03/08/2012 385.00p 385.00p 366.00p 385.00p 83
02/08/2012 385.00p 395.00p 380.00p 385.00p 0
01/08/2012 380.00p 395.00p 380.00p 380.00p 0
31/07/2012 380.00p 395.00p 380.00p 380.00p 15
30/07/2012 380.00p 405.00p 380.00p 380.00p 0
27/07/2012 380.00p 405.00p 380.00p 380.00p 17500
26/07/2012 380.00p 380.00p 360.00p 380.00p 0
25/07/2012 380.00p 380.00p 360.00p 380.00p 0
24/07/2012 380.00p 380.00p 360.00p 380.00p 0
23/07/2012 380.00p 380.00p 360.00p 380.00p 0

*Close Price adjusted for both dividends and splits