Caffyns (CFYN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
01/02/2018 425.00p 425.00p 411.00p 415.00p 900
31/01/2018 415.00p 425.00p 415.00p 425.00p 1621
30/01/2018 415.00p 415.00p 415.00p 415.00p 0
29/01/2018 415.00p 415.00p 415.00p 415.00p 0
26/01/2018 425.00p 430.00p 415.00p 415.00p 500
25/01/2018 415.00p 429.00p 415.00p 425.00p 1000
24/01/2018 425.00p 435.00p 411.00p 415.00p 1163
23/01/2018 425.00p 425.00p 425.00p 425.00p 0
22/01/2018 425.00p 425.00p 425.00p 425.00p 0
19/01/2018 415.00p 429.00p 415.00p 425.00p 820
18/01/2018 415.00p 415.00p 415.00p 415.00p 0
17/01/2018 425.00p 430.00p 401.00p 415.00p 500
16/01/2018 425.00p 425.00p 425.00p 425.00p 0
15/01/2018 425.00p 425.00p 425.00p 425.00p 0
12/01/2018 425.00p 425.00p 425.00p 425.00p 0
11/01/2018 425.00p 439.00p 425.00p 425.00p 51
10/01/2018 425.00p 425.00p 410.00p 425.00p 300
09/01/2018 415.00p 428.00p 410.00p 425.00p 1273
08/01/2018 415.00p 427.00p 415.00p 415.00p 1102
05/01/2018 415.00p 427.00p 403.00p 415.00p 396
04/01/2018 415.00p 415.00p 415.00p 415.00p 0
03/01/2018 415.00p 419.00p 403.00p 415.00p 940
02/01/2018 415.00p 415.00p 415.00p 415.00p 0
29/12/2017 420.00p 420.00p 405.00p 415.00p 2000
28/12/2017 425.00p 425.00p 420.00p 420.00p 3000
27/12/2017 420.00p 425.00p 420.00p 425.00p 2000
22/12/2017 420.00p 420.00p 420.00p 420.00p 0
21/12/2017 420.00p 420.00p 403.00p 420.00p 750
20/12/2017 415.00p 428.00p 403.00p 420.00p 700
19/12/2017 415.00p 428.00p 415.00p 415.00p 1650
18/12/2017 415.00p 427.00p 415.00p 415.00p 50
15/12/2017 425.00p 427.00p 403.00p 415.00p 1937
14/12/2017 425.00p 425.00p 403.00p 425.00p 1036
13/12/2017 425.00p 425.00p 425.00p 425.00p 0
12/12/2017 425.00p 425.00p 403.00p 425.00p 1063
11/12/2017 425.00p 449.00p 425.00p 425.00p 43
08/12/2017 425.00p 425.00p 425.00p 425.00p 0
07/12/2017 425.00p 449.00p 425.00p 425.00p 6
06/12/2017 425.00p 425.00p 425.00p 425.00p 0
05/12/2017 425.00p 425.00p 425.00p 425.00p 0
04/12/2017 425.00p 449.00p 403.00p 425.00p 2120
01/12/2017 425.00p 449.00p 425.00p 425.00p 122
30/11/2017 425.00p 449.00p 425.00p 425.00p 50
29/11/2017 425.00p 449.00p 425.00p 425.00p 43
28/11/2017 425.00p 425.00p 425.00p 425.00p 0
27/11/2017 425.00p 425.00p 425.00p 425.00p 0
24/11/2017 435.00p 449.00p 403.00p 425.00p 3845
23/11/2017 445.00p 460.00p 425.00p 445.00p 820
22/11/2017 445.00p 445.00p 445.00p 445.00p 0
21/11/2017 445.00p 445.00p 425.00p 445.00p 1022
20/11/2017 445.00p 445.00p 445.00p 445.00p 0
17/11/2017 445.00p 445.00p 445.00p 445.00p 0
16/11/2017 445.00p 445.00p 445.00p 445.00p 0
15/11/2017 445.00p 445.00p 425.00p 445.00p 400
14/11/2017 445.00p 460.00p 425.00p 445.00p 1368
13/11/2017 445.00p 445.00p 445.00p 445.00p 0
10/11/2017 435.00p 450.70p 424.70p 445.00p 24500
09/11/2017 450.00p 450.00p 422.00p 435.00p 6400
08/11/2017 455.00p 455.00p 431.00p 450.00p 4936
07/11/2017 455.00p 479.00p 455.00p 455.00p 5
06/11/2017 455.00p 455.00p 431.00p 455.00p 700
03/11/2017 455.00p 479.00p 455.00p 455.00p 700
02/11/2017 455.00p 455.00p 455.00p 455.00p 0
01/11/2017 455.00p 455.00p 431.00p 455.00p 725
31/10/2017 455.00p 479.00p 455.00p 455.00p 50
30/10/2017 455.00p 455.00p 455.00p 455.00p 0
27/10/2017 455.00p 479.00p 455.00p 455.00p 105
26/10/2017 455.00p 455.00p 431.00p 455.00p 200
25/10/2017 455.00p 455.00p 455.00p 455.00p 0
24/10/2017 455.00p 455.00p 431.00p 455.00p 200
23/10/2017 455.00p 479.00p 431.00p 455.00p 1357
20/10/2017 455.00p 455.00p 455.00p 455.00p 0
19/10/2017 455.00p 455.00p 455.00p 455.00p 0
18/10/2017 455.00p 479.00p 441.00p 455.00p 2481
17/10/2017 455.00p 455.00p 455.00p 455.00p 0
16/10/2017 455.00p 455.00p 441.00p 455.00p 265
13/10/2017 455.00p 455.00p 455.00p 455.00p 0
12/10/2017 455.00p 455.00p 455.00p 455.00p 0
11/10/2017 455.00p 455.00p 455.00p 455.00p 1006
10/10/2017 455.00p 455.00p 455.00p 455.00p 6094
09/10/2017 455.00p 455.00p 455.00p 455.00p 500
06/10/2017 445.00p 455.00p 445.00p 455.00p 3100
05/10/2017 450.00p 450.00p 445.00p 445.00p 3745
04/10/2017 460.00p 460.00p 450.00p 450.00p 6718
03/10/2017 460.00p 460.00p 460.00p 460.00p 0
02/10/2017 460.00p 460.00p 460.00p 460.00p 450
29/09/2017 460.00p 460.00p 460.00p 460.00p 3000
28/09/2017 460.00p 460.00p 460.00p 460.00p 0
27/09/2017 460.00p 460.00p 460.00p 460.00p 0
26/09/2017 455.00p 460.00p 455.00p 460.00p 1220
25/09/2017 462.50p 462.50p 440.00p 455.00p 7320
22/09/2017 475.00p 475.00p 462.50p 462.50p 5633
21/09/2017 480.00p 480.00p 475.00p 475.00p 690
20/09/2017 480.00p 480.00p 475.00p 480.00p 3736
19/09/2017 480.00p 480.00p 480.00p 480.00p 0
18/09/2017 480.00p 480.00p 480.00p 480.00p 0
15/09/2017 480.00p 480.00p 480.00p 480.00p 0
14/09/2017 480.00p 480.00p 480.00p 480.00p 0
13/09/2017 480.00p 480.00p 480.00p 480.00p 400
12/09/2017 480.00p 480.00p 480.00p 480.00p 0
11/09/2017 480.00p 480.00p 480.00p 480.00p 400
08/09/2017 480.00p 480.00p 480.00p 480.00p 209
07/09/2017 480.00p 480.00p 480.00p 480.00p 803
06/09/2017 480.00p 480.00p 480.00p 480.00p 400
05/09/2017 480.00p 480.00p 480.00p 480.00p 0
04/09/2017 480.00p 480.00p 480.00p 480.00p 0
01/09/2017 480.00p 480.00p 480.00p 480.00p 0
31/08/2017 480.00p 480.00p 480.00p 480.00p 400
30/08/2017 480.00p 480.00p 480.00p 480.00p 0
29/08/2017 480.00p 480.00p 480.00p 480.00p 616
25/08/2017 480.00p 480.00p 480.00p 480.00p 0
24/08/2017 480.00p 480.00p 480.00p 480.00p 0
23/08/2017 480.00p 480.00p 480.00p 480.00p 3619
22/08/2017 485.00p 485.00p 480.00p 480.00p 1007
21/08/2017 485.00p 485.00p 485.00p 485.00p 100
18/08/2017 485.00p 485.00p 485.00p 485.00p 100
17/08/2017 485.00p 485.00p 480.00p 485.00p 1278
16/08/2017 485.00p 485.00p 485.00p 485.00p 0
15/08/2017 485.00p 485.00p 485.00p 485.00p 0
14/08/2017 480.00p 485.00p 480.00p 485.00p 1020
11/08/2017 490.00p 490.00p 480.00p 480.00p 234
10/08/2017 490.00p 490.00p 490.00p 490.00p 800
09/08/2017 495.00p 495.00p 490.00p 490.00p 556
08/08/2017 500.00p 500.00p 495.00p 495.00p 0
07/08/2017 500.00p 500.00p 500.00p 500.00p 93
04/08/2017 505.00p 505.00p 500.00p 500.00p 905
03/08/2017 505.00p 505.00p 505.00p 505.00p 0
02/08/2017 505.00p 505.00p 505.00p 505.00p 0
01/08/2017 500.00p 505.00p 500.00p 505.00p 3683
31/07/2017 500.00p 500.00p 500.00p 500.00p 0
28/07/2017 505.00p 505.00p 500.00p 500.00p 400
27/07/2017 505.00p 505.00p 505.00p 505.00p 0
26/07/2017 495.00p 505.00p 495.00p 505.00p 0
25/07/2017 500.00p 500.00p 495.00p 495.00p 400
24/07/2017 500.00p 500.00p 500.00p 500.00p 604
21/07/2017 480.00p 500.00p 480.00p 500.00p 3722
20/07/2017 470.00p 480.00p 470.00p 480.00p 8215
19/07/2017 470.00p 470.00p 470.00p 470.00p 2500
18/07/2017 465.00p 470.00p 465.00p 470.00p 1057
17/07/2017 465.00p 465.00p 465.00p 465.00p 0
14/07/2017 465.00p 465.00p 465.00p 465.00p 837
13/07/2017 475.00p 475.00p 465.00p 465.00p 1421
12/07/2017 475.00p 475.00p 470.00p 475.00p 500
11/07/2017 485.00p 485.00p 470.00p 470.00p 1000
10/07/2017 485.00p 485.00p 485.00p 485.00p 700
07/07/2017 490.00p 490.00p 485.00p 485.00p 1100
06/07/2017 495.00p 495.00p 490.00p 490.00p 1312
05/07/2017 495.00p 495.00p 495.00p 495.00p 7550
04/07/2017 495.00p 495.00p 495.00p 495.00p 1300
03/07/2017 490.00p 495.00p 490.00p 495.00p 1000
30/06/2017 495.00p 495.00p 485.00p 490.00p 2759
29/06/2017 500.00p 500.00p 495.00p 495.00p 1000
28/06/2017 495.00p 500.00p 495.00p 500.00p 3980
27/06/2017 515.00p 515.00p 495.00p 495.00p 2261
26/06/2017 515.00p 515.00p 515.00p 515.00p 0
23/06/2017 510.00p 515.00p 510.00p 515.00p 201
22/06/2017 510.00p 510.00p 510.00p 510.00p 0
21/06/2017 515.00p 515.00p 510.00p 510.00p 0
20/06/2017 515.00p 515.00p 515.00p 515.00p 0
19/06/2017 510.00p 515.00p 510.00p 515.00p 0
16/06/2017 492.50p 518.00p 492.50p 510.00p 7155
15/06/2017 492.50p 503.00p 492.50p 492.50p 50
14/06/2017 492.50p 492.50p 482.00p 492.50p 400
13/06/2017 492.50p 492.50p 492.50p 492.50p 0
12/06/2017 492.50p 492.50p 492.50p 492.50p 0
09/06/2017 500.00p 500.00p 480.00p 492.50p 1106
08/06/2017 500.00p 500.00p 500.00p 500.00p 0
07/06/2017 500.00p 508.00p 500.00p 500.00p 5
06/06/2017 502.50p 503.00p 491.00p 500.00p 1047
05/06/2017 510.00p 510.00p 501.00p 502.50p 2150
02/06/2017 510.00p 510.00p 503.00p 510.00p 1405
01/06/2017 510.00p 510.00p 503.00p 510.00p 419
31/05/2017 510.00p 510.00p 503.00p 510.00p 400
30/05/2017 515.00p 527.00p 503.00p 510.00p 5455
26/05/2017 500.00p 529.00p 500.00p 515.00p 23248
25/05/2017 500.00p 500.00p 493.00p 495.00p 363
24/05/2017 491.00p 509.79p 490.00p 500.00p 3229
23/05/2017 486.00p 500.00p 486.00p 491.00p 1009
22/05/2017 486.00p 500.00p 486.00p 486.00p 600
19/05/2017 486.00p 499.00p 473.00p 486.00p 1200
18/05/2017 496.00p 499.00p 486.00p 486.00p 1071
17/05/2017 500.00p 507.00p 490.00p 496.00p 5975
16/05/2017 500.00p 510.80p 493.00p 500.00p 4700
15/05/2017 505.00p 517.00p 491.00p 500.00p 2522
12/05/2017 505.00p 505.00p 491.00p 505.00p 200
11/05/2017 505.00p 505.00p 505.00p 505.00p 0
10/05/2017 505.00p 505.00p 505.00p 505.00p 0
09/05/2017 505.00p 517.00p 491.00p 505.00p 1203
08/05/2017 505.00p 505.00p 505.00p 505.00p 0
05/05/2017 505.00p 517.00p 491.00p 505.00p 205
04/05/2017 505.00p 505.00p 505.00p 505.00p 0
03/05/2017 505.00p 517.00p 505.00p 505.00p 200
02/05/2017 505.00p 505.00p 491.00p 505.00p 200
28/04/2017 505.00p 505.00p 505.00p 505.00p 0
27/04/2017 505.00p 517.00p 505.00p 505.00p 1251
26/04/2017 505.00p 505.00p 505.00p 505.00p 0
25/04/2017 505.00p 505.00p 505.00p 505.00p 0
24/04/2017 505.00p 517.00p 491.00p 505.00p 209
21/04/2017 505.00p 517.00p 491.00p 505.00p 1798
20/04/2017 505.00p 517.00p 505.00p 505.00p 382

*Close Price adjusted for both dividends and splits