Caffyns (CFYN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
04/10/2011 445.00p 450.00p 445.00p 445.00p 0
03/10/2011 445.00p 450.00p 445.00p 445.00p 0
30/09/2011 445.00p 450.00p 445.00p 445.00p 0
29/09/2011 445.00p 450.00p 445.00p 445.00p 0
28/09/2011 445.00p 450.00p 445.00p 445.00p 0
27/09/2011 445.00p 450.00p 445.00p 445.00p 0
26/09/2011 445.00p 450.00p 445.00p 445.00p 0
23/09/2011 445.00p 450.00p 445.00p 445.00p 0
22/09/2011 445.00p 450.00p 445.00p 445.00p 0
21/09/2011 445.00p 450.00p 445.00p 445.00p 0
20/09/2011 445.00p 450.00p 445.00p 445.00p 0
19/09/2011 445.00p 450.00p 445.00p 445.00p 0
16/09/2011 445.00p 450.00p 445.00p 445.00p 0
15/09/2011 445.00p 450.00p 445.00p 445.00p 0
14/09/2011 450.00p 450.00p 445.00p 445.00p 2500
13/09/2011 450.00p 450.00p 427.50p 450.00p 1000
12/09/2011 450.00p 472.50p 450.00p 450.00p 1000
09/09/2011 450.00p 472.50p 450.00p 450.00p 0
08/09/2011 450.00p 472.50p 450.00p 450.00p 0
07/09/2011 450.00p 472.50p 450.00p 450.00p 5
06/09/2011 450.00p 462.50p 425.00p 450.00p 0
05/09/2011 450.00p 462.50p 425.00p 450.00p 0
02/09/2011 450.00p 462.50p 425.00p 450.00p 0
01/09/2011 450.00p 462.50p 425.00p 450.00p 0
31/08/2011 450.00p 462.50p 425.00p 450.00p 0
30/08/2011 450.00p 462.50p 425.00p 450.00p 0
26/08/2011 450.00p 462.50p 425.00p 450.00p 0
25/08/2011 450.00p 462.50p 425.00p 450.00p 0
24/08/2011 450.00p 462.50p 425.00p 450.00p 0
23/08/2011 450.00p 462.50p 425.00p 450.00p 0
22/08/2011 450.00p 462.50p 425.00p 450.00p 0
19/08/2011 450.00p 462.50p 425.00p 450.00p 0
18/08/2011 450.00p 462.50p 425.00p 450.00p 0
17/08/2011 450.00p 462.50p 425.00p 450.00p 0
16/08/2011 450.00p 462.50p 425.00p 450.00p 0
15/08/2011 425.00p 462.50p 425.00p 450.00p 0
12/08/2011 425.00p 425.00p 425.00p 425.00p 0
11/08/2011 425.00p 425.00p 425.00p 425.00p 0
10/08/2011 425.00p 425.00p 410.00p 425.00p 0
09/08/2011 410.00p 410.00p 410.00p 410.00p 0
08/08/2011 410.00p 435.00p 410.00p 410.00p 0
05/08/2011 435.00p 475.00p 435.00p 435.00p 0
04/08/2011 475.00p 475.00p 475.00p 475.00p 0
03/08/2011 475.00p 475.00p 475.00p 475.00p 0
02/08/2011 490.00p 490.00p 475.00p 475.00p 250
01/08/2011 490.00p 490.00p 490.00p 490.00p 0
29/07/2011 490.00p 530.00p 490.00p 490.00p 0
28/07/2011 502.50p 530.00p 490.00p 490.00p 0
27/07/2011 502.50p 502.50p 502.50p 502.50p 0
26/07/2011 502.50p 502.50p 502.50p 502.50p 0
25/07/2011 502.50p 502.50p 502.50p 502.50p 0
22/07/2011 502.50p 502.50p 502.50p 502.50p 0
21/07/2011 502.50p 502.50p 502.50p 502.50p 0
20/07/2011 502.50p 502.50p 502.50p 502.50p 0
19/07/2011 502.50p 502.50p 502.50p 502.50p 0
18/07/2011 502.50p 502.50p 502.50p 502.50p 0
15/07/2011 502.50p 502.50p 502.50p 502.50p 0
14/07/2011 502.50p 509.25p 502.50p 502.50p 0
13/07/2011 502.50p 509.25p 502.50p 502.50p 0
12/07/2011 502.50p 509.25p 502.50p 502.50p 0
11/07/2011 502.50p 509.25p 502.50p 502.50p 0
08/07/2011 502.50p 509.25p 502.50p 502.50p 0
07/07/2011 502.50p 509.25p 502.50p 502.50p 5
06/07/2011 502.50p 502.50p 500.00p 502.50p 0
05/07/2011 502.50p 502.50p 500.00p 502.50p 0
04/07/2011 502.50p 502.50p 500.00p 502.50p 0
01/07/2011 502.50p 502.50p 500.00p 502.50p 0
30/06/2011 502.50p 502.50p 500.00p 502.50p 0
29/06/2011 502.50p 502.50p 500.00p 502.50p 0
28/06/2011 502.50p 502.50p 500.00p 502.50p 0
27/06/2011 502.50p 502.50p 500.00p 502.50p 0
24/06/2011 502.50p 502.50p 500.00p 502.50p 0
23/06/2011 502.50p 502.50p 500.00p 502.50p 696
22/06/2011 502.50p 502.50p 500.00p 500.00p 2003
21/06/2011 525.00p 530.00p 515.00p 515.00p 0
20/06/2011 525.00p 525.00p 525.00p 525.00p 0
17/06/2011 525.00p 525.00p 525.00p 525.00p 0
16/06/2011 525.00p 525.00p 525.00p 525.00p 0
15/06/2011 525.00p 538.50p 525.00p 525.00p 0
14/06/2011 525.00p 538.50p 525.00p 525.00p 0
13/06/2011 525.00p 538.50p 525.00p 525.00p 0
10/06/2011 525.00p 538.50p 525.00p 525.00p 200
09/06/2011 525.00p 556.50p 525.00p 525.00p 0
08/06/2011 525.00p 556.50p 525.00p 525.00p 0
07/06/2011 530.00p 556.50p 525.00p 525.00p 5
06/06/2011 525.00p 527.00p 525.00p 525.00p 0
03/06/2011 510.00p 527.00p 510.00p 525.00p 1500
02/06/2011 510.00p 510.00p 461.00p 510.00p 0
01/06/2011 510.00p 510.00p 461.00p 510.00p 166
31/05/2011 510.00p 520.30p 505.00p 510.00p 0
27/05/2011 505.00p 520.30p 505.00p 505.00p 0
26/05/2011 505.00p 520.30p 505.00p 505.00p 0
25/05/2011 505.00p 520.30p 505.00p 505.00p 0
24/05/2011 505.00p 520.30p 505.00p 505.00p 0
23/05/2011 505.00p 520.30p 505.00p 505.00p 0
20/05/2011 505.00p 520.30p 505.00p 505.00p 3
19/05/2011 505.00p 510.00p 505.00p 505.00p 0
18/05/2011 505.00p 510.00p 505.00p 505.00p 0
17/05/2011 505.00p 510.00p 505.00p 505.00p 0
16/05/2011 505.00p 505.00p 505.00p 505.00p 0
13/05/2011 505.00p 505.00p 505.00p 505.00p 0
12/05/2011 505.00p 520.30p 505.00p 505.00p 0
11/05/2011 505.00p 520.30p 505.00p 505.00p 0
10/05/2011 505.00p 520.30p 505.00p 505.00p 0
09/05/2011 505.00p 520.30p 505.00p 505.00p 0
06/05/2011 505.00p 520.30p 505.00p 505.00p 5
05/05/2011 505.00p 517.00p 500.00p 505.00p 0
04/05/2011 505.00p 517.00p 500.00p 505.00p 0
03/05/2011 505.00p 517.00p 500.00p 505.00p 0
28/04/2011 505.00p 517.00p 500.00p 505.00p 0
27/04/2011 500.00p 517.00p 500.00p 505.00p 0
26/04/2011 500.00p 517.00p 500.00p 500.00p 0
21/04/2011 500.00p 517.00p 500.00p 500.00p 0
20/04/2011 500.00p 517.00p 500.00p 500.00p 0
19/04/2011 500.00p 517.00p 500.00p 500.00p 0
18/04/2011 500.00p 517.00p 500.00p 500.00p 0
15/04/2011 500.00p 517.00p 500.00p 500.00p 0
14/04/2011 500.00p 517.00p 500.00p 500.00p 0
13/04/2011 500.00p 517.00p 500.00p 500.00p 0
12/04/2011 500.00p 517.00p 500.00p 500.00p 0
11/04/2011 500.00p 517.00p 500.00p 500.00p 0
08/04/2011 500.00p 517.00p 500.00p 500.00p 0
07/04/2011 500.00p 517.00p 500.00p 500.00p 5
06/04/2011 500.00p 500.00p 500.00p 500.00p 0
05/04/2011 500.00p 500.00p 500.00p 500.00p 0
04/04/2011 500.00p 500.00p 500.00p 500.00p 0
01/04/2011 500.00p 500.00p 500.00p 500.00p 0
31/03/2011 500.00p 500.00p 500.00p 500.00p 0
30/03/2011 500.00p 500.00p 500.00p 500.00p 0
29/03/2011 500.00p 500.00p 500.00p 500.00p 0
28/03/2011 500.00p 500.00p 500.00p 500.00p 0
25/03/2011 500.00p 500.00p 500.00p 500.00p 0
24/03/2011 500.00p 500.00p 500.00p 500.00p 0
23/03/2011 500.00p 500.00p 500.00p 500.00p 0
22/03/2011 500.00p 500.00p 500.00p 500.00p 0
21/03/2011 500.00p 500.00p 500.00p 500.00p 0
18/03/2011 500.00p 500.00p 500.00p 500.00p 0
17/03/2011 500.00p 500.00p 500.00p 500.00p 0
16/03/2011 500.00p 500.00p 500.00p 500.00p 0
15/03/2011 500.00p 500.00p 455.00p 500.00p 0
14/03/2011 500.00p 500.00p 455.00p 500.00p 0
11/03/2011 500.00p 500.00p 455.00p 500.00p 0
10/03/2011 500.00p 500.00p 455.00p 500.00p 334
09/03/2011 500.00p 517.00p 500.00p 500.00p 0
08/03/2011 500.00p 517.00p 500.00p 500.00p 0
07/03/2011 500.00p 517.00p 500.00p 500.00p 5
04/03/2011 500.00p 517.00p 500.00p 500.00p 0
03/03/2011 500.00p 517.00p 500.00p 500.00p 0
02/03/2011 500.00p 517.00p 500.00p 500.00p 0
01/03/2011 500.00p 517.00p 500.00p 500.00p 0
28/02/2011 500.00p 517.00p 500.00p 500.00p 0
25/02/2011 500.00p 517.00p 500.00p 500.00p 0
24/02/2011 500.00p 517.00p 500.00p 500.00p 0
23/02/2011 500.00p 517.00p 500.00p 500.00p 0
22/02/2011 500.00p 517.00p 500.00p 500.00p 2
21/02/2011 500.00p 500.00p 500.00p 500.00p 0
18/02/2011 500.00p 500.00p 500.00p 500.00p 0
17/02/2011 500.00p 550.00p 455.00p 500.00p 0
16/02/2011 500.00p 550.00p 455.00p 500.00p 0
15/02/2011 500.00p 550.00p 455.00p 500.00p 0
14/02/2011 500.00p 550.00p 455.00p 500.00p 0
11/02/2011 500.00p 550.00p 455.00p 500.00p 0
10/02/2011 500.00p 550.00p 455.00p 500.00p 0
09/02/2011 500.00p 550.00p 455.00p 500.00p 0
08/02/2011 455.00p 550.00p 455.00p 500.00p 2925
07/02/2011 500.00p 500.00p 500.00p 500.00p 0
04/02/2011 500.00p 500.00p 500.00p 500.00p 0
03/02/2011 500.00p 500.00p 500.00p 500.00p 0
02/02/2011 500.00p 500.00p 500.00p 500.00p 0
01/02/2011 500.00p 500.00p 500.00p 500.00p 0
31/01/2011 500.00p 500.00p 500.00p 500.00p 0
28/01/2011 500.00p 500.00p 500.00p 500.00p 0
27/01/2011 500.00p 500.00p 500.00p 500.00p 0
26/01/2011 500.00p 500.00p 500.00p 500.00p 0
25/01/2011 500.00p 500.00p 500.00p 500.00p 0
24/01/2011 500.00p 500.00p 500.00p 500.00p 0
21/01/2011 500.00p 500.00p 500.00p 500.00p 0
20/01/2011 500.00p 500.00p 500.00p 500.00p 0
19/01/2011 500.00p 500.00p 500.00p 500.00p 0
18/01/2011 500.00p 500.00p 500.00p 500.00p 0
17/01/2011 455.00p 500.00p 455.00p 500.00p 0
14/01/2011 455.00p 500.00p 455.00p 500.00p 248
13/01/2011 455.00p 500.00p 455.00p 500.00p 115
12/01/2011 500.00p 500.00p 500.00p 500.00p 0
11/01/2011 500.00p 500.00p 500.00p 500.00p 0
10/01/2011 500.00p 500.00p 500.00p 500.00p 0
07/01/2011 500.00p 500.00p 450.00p 500.00p 136
06/01/2011 500.00p 500.00p 500.00p 500.00p 0
05/01/2011 500.00p 500.00p 500.00p 500.00p 0
04/01/2011 500.00p 500.00p 500.00p 500.00p 0
31/12/2010 500.00p 500.00p 500.00p 500.00p 0
30/12/2010 500.00p 500.00p 500.00p 500.00p 0
29/12/2010 500.00p 500.00p 500.00p 500.00p 0
24/12/2010 500.00p 500.00p 500.00p 500.00p 0
23/12/2010 500.00p 500.00p 500.00p 500.00p 0
22/12/2010 500.00p 500.00p 500.00p 500.00p 0
21/12/2010 500.00p 500.00p 500.00p 500.00p 0
20/12/2010 500.00p 500.00p 500.00p 500.00p 0
17/12/2010 500.00p 500.00p 500.00p 500.00p 0
16/12/2010 500.00p 500.00p 500.00p 500.00p 0

*Close Price adjusted for both dividends and splits