Caffyns (CFYN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits