Cavendish Financial (CAV) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cavendish Financial

Date Open High Low Close* Volume
02/07/2024 12.50p 13.00p 12.40p 12.50p 62070
01/07/2024 12.15p 12.90p 12.00p 12.50p 297071
28/06/2024 12.15p 12.49p 12.00p 12.15p 144009
27/06/2024 12.25p 12.50p 11.80p 12.15p 107659
26/06/2024 12.25p 12.29p 12.00p 12.25p 392313
25/06/2024 12.25p 12.25p 12.02p 12.25p 27357
24/06/2024 12.25p 12.30p 12.00p 12.25p 488746
21/06/2024 12.50p 12.50p 12.00p 12.25p 116207
20/06/2024 12.50p 13.00p 12.05p 12.50p 300217
19/06/2024 13.00p 13.00p 12.26p 12.50p 105761
18/06/2024 13.25p 13.37p 12.70p 13.00p 192353
17/06/2024 13.50p 13.50p 12.70p 13.25p 250171
14/06/2024 13.60p 13.60p 13.20p 13.50p 200862
13/06/2024 13.60p 14.00p 13.20p 13.60p 744116
12/06/2024 13.60p 14.00p 13.35p 13.60p 54601
11/06/2024 13.60p 13.74p 13.20p 13.20p 72377
10/06/2024 13.75p 13.75p 13.54p 13.75p 85000
07/06/2024 13.75p 14.00p 13.52p 13.75p 236470
06/06/2024 13.75p 13.85p 13.50p 13.75p 793638
05/06/2024 13.75p 14.00p 13.30p 13.75p 227273
04/06/2024 14.00p 14.00p 13.20p 13.20p 74634
03/06/2024 14.00p 14.00p 13.50p 14.00p 272461
31/05/2024 14.00p 14.34p 13.60p 14.00p 192775
30/05/2024 14.00p 14.34p 13.50p 14.00p 69387
29/05/2024 14.00p 14.44p 13.50p 14.00p 227170
28/05/2024 13.50p 14.50p 13.00p 14.00p 1058591
24/05/2024 13.50p 13.95p 13.00p 13.50p 184506
23/05/2024 13.50p 13.70p 13.00p 13.50p 85487
22/05/2024 13.75p 13.75p 13.01p 13.50p 282308
21/05/2024 14.00p 15.00p 13.50p 13.75p 1354695
20/05/2024 12.50p 14.48p 12.20p 13.80p 1903828
17/05/2024 11.50p 13.00p 11.00p 12.50p 1387955
16/05/2024 11.50p 11.89p 11.42p 11.50p 99137
15/05/2024 11.50p 11.83p 11.42p 11.50p 209297
14/05/2024 11.50p 12.00p 11.32p 11.50p 195585
13/05/2024 11.50p 11.80p 11.28p 11.50p 289320
10/05/2024 11.25p 11.50p 11.00p 11.50p 239565
09/05/2024 11.25p 11.48p 11.00p 11.25p 272682
08/05/2024 11.25p 11.50p 11.00p 11.25p 172359
07/05/2024 11.00p 11.50p 10.80p 11.25p 235940
03/05/2024 11.00p 11.50p 10.54p 11.00p 157746
02/05/2024 11.00p 11.49p 10.50p 11.00p 532796
01/05/2024 10.75p 11.45p 10.50p 11.00p 713711
30/04/2024 11.00p 11.25p 10.55p 10.75p 510268
29/04/2024 11.00p 11.50p 10.76p 11.00p 193798
26/04/2024 10.50p 11.00p 10.00p 11.00p 104670
25/04/2024 10.40p 11.00p 10.40p 10.50p 112416
24/04/2024 10.30p 10.80p 10.00p 10.40p 183026
23/04/2024 10.30p 10.74p 9.80p 10.30p 521658
22/04/2024 10.40p 10.74p 10.00p 10.30p 189325
19/04/2024 10.30p 10.69p 10.00p 10.40p 638356
18/04/2024 10.90p 11.28p 10.00p 10.40p 986135
17/04/2024 10.90p 11.30p 10.90p 10.90p 28752
16/04/2024 11.75p 11.87p 10.65p 10.90p 314093
15/04/2024 11.50p 12.00p 11.50p 11.75p 314244
12/04/2024 11.05p 12.00p 10.76p 11.50p 794230
11/04/2024 10.75p 11.45p 10.60p 11.05p 463581
10/04/2024 10.75p 11.00p 10.50p 10.75p 223678
09/04/2024 11.00p 11.00p 10.50p 11.00p 191927
08/04/2024 11.00p 11.46p 10.56p 11.00p 68501
05/04/2024 11.50p 11.54p 10.50p 11.00p 559345
04/04/2024 9.25p 12.00p 9.00p 11.50p 5406098
03/04/2024 8.65p 8.84p 8.36p 8.65p 108460
02/04/2024 8.50p 9.00p 8.34p 8.65p 211949
28/03/2024 8.45p 8.98p 8.20p 8.50p 820684
27/03/2024 9.00p 9.00p 8.10p 8.45p 813774
26/03/2024 9.00p 9.45p 8.76p 9.00p 298081
25/03/2024 9.25p 9.50p 8.65p 9.50p 400591
22/03/2024 9.35p 9.50p 9.00p 9.25p 440198
21/03/2024 9.75p 9.75p 9.20p 9.35p 386536
20/03/2024 9.80p 9.80p 9.80p 9.60p 235998
19/03/2024 9.80p 9.80p 9.62p 9.80p 124727
18/03/2024 9.85p 10.00p 9.50p 9.80p 329494
15/03/2024 9.85p 9.88p 9.73p 9.85p 71660
14/03/2024 9.85p 9.85p 9.70p 9.85p 138703
13/03/2024 9.85p 9.87p 9.71p 9.85p 45743
12/03/2024 9.85p 9.85p 9.72p 9.85p 15218
11/03/2024 10.10p 10.10p 9.72p 9.85p 177810
08/03/2024 9.85p 10.10p 9.70p 10.10p 174354
07/03/2024 9.85p 10.10p 9.70p 9.85p 346694
06/03/2024 9.85p 9.86p 9.70p 9.85p 164458
05/03/2024 10.25p 10.50p 9.50p 9.85p 963601
04/03/2024 10.50p 10.96p 10.00p 10.25p 171454
01/03/2024 10.50p 10.50p 9.76p 9.76p 59794
29/02/2024 10.50p 10.80p 10.00p 10.00p 80823
28/02/2024 10.50p 10.94p 10.30p 10.50p 172011
27/02/2024 10.50p 10.98p 10.00p 10.50p 684055
26/02/2024 10.50p 11.50p 10.00p 10.50p 117642
23/02/2024 10.50p 11.00p 10.00p 10.50p 63090
22/02/2024 10.50p 10.98p 10.16p 10.50p 134548
21/02/2024 10.50p 11.00p 10.16p 10.50p 41996
20/02/2024 9.75p 11.00p 9.15p 11.00p 298602
19/02/2024 10.75p 10.75p 9.75p 9.75p 225072
16/02/2024 10.75p 10.75p 10.30p 10.75p 75450
15/02/2024 10.75p 10.89p 10.26p 10.75p 132743
14/02/2024 10.50p 11.25p 9.80p 10.75p 65321
13/02/2024 11.00p 11.00p 10.00p 10.50p 123520
12/02/2024 10.50p 11.00p 10.00p 11.00p 3793481
09/02/2024 10.50p 10.98p 10.00p 10.50p 154232
08/02/2024 10.50p 10.78p 10.00p 10.50p 226409
07/02/2024 10.50p 10.90p 10.00p 10.50p 303229
06/02/2024 10.50p 10.98p 10.16p 10.50p 323987
05/02/2024 10.25p 10.80p 10.00p 10.50p 291881
02/02/2024 11.00p 11.00p 9.99p 10.25p 754738
01/02/2024 11.00p 11.30p 10.56p 11.00p 133384
31/01/2024 11.50p 11.50p 10.75p 11.00p 221938
30/01/2024 11.50p 11.70p 11.35p 11.50p 15812
29/01/2024 11.75p 12.00p 11.00p 11.50p 234986
26/01/2024 11.00p 12.00p 10.81p 11.75p 399779
25/01/2024 10.20p 11.00p 9.70p 10.85p 411305
24/01/2024 9.75p 10.35p 9.01p 10.20p 614049
23/01/2024 10.25p 10.25p 9.50p 9.75p 526522
22/01/2024 10.50p 10.50p 9.80p 10.25p 848409
19/01/2024 10.50p 10.89p 10.00p 10.50p 439677
18/01/2024 10.75p 10.84p 10.16p 10.50p 1765836
17/01/2024 11.00p 11.15p 10.50p 10.75p 200601
16/01/2024 11.75p 11.75p 10.61p 11.00p 657346
15/01/2024 12.00p 12.50p 11.50p 11.75p 279819
12/01/2024 11.40p 12.42p 11.00p 12.00p 459522
11/01/2024 12.00p 12.22p 11.00p 11.40p 747553
10/01/2024 11.00p 12.07p 10.95p 12.00p 344868
09/01/2024 11.00p 11.28p 10.50p 11.00p 362157
08/01/2024 12.25p 12.50p 10.75p 11.00p 1014159
05/01/2024 12.50p 12.99p 12.12p 12.25p 513174
04/01/2024 12.75p 13.44p 12.00p 12.50p 770394
03/01/2024 12.25p 13.00p 12.00p 12.75p 573187
02/01/2024 12.00p 12.90p 11.50p 11.75p 1194646
29/12/2023 10.65p 12.40p 10.00p 12.40p 1007110
28/12/2023 10.65p 11.29p 10.00p 10.65p 403466
27/12/2023 10.65p 11.30p 10.07p 10.65p 345335
22/12/2023 10.90p 11.10p 10.45p 10.65p 459233
21/12/2023 11.00p 11.45p 10.50p 10.90p 987270
20/12/2023 10.25p 11.50p 10.00p 11.00p 1651324
19/12/2023 8.50p 10.60p 8.25p 10.25p 6850019
18/12/2023 8.50p 8.69p 8.00p 8.50p 115393
15/12/2023 8.15p 8.50p 8.00p 8.50p 220828
14/12/2023 7.75p 8.30p 7.50p 8.15p 238709
13/12/2023 7.75p 8.00p 7.36p 7.75p 240341
12/12/2023 7.75p 7.75p 7.50p 7.75p 79208
11/12/2023 7.85p 8.09p 7.50p 7.75p 294000
08/12/2023 7.75p 8.20p 7.50p 7.85p 121831
07/12/2023 7.75p 7.84p 7.50p 7.75p 263218
06/12/2023 7.75p 7.90p 7.51p 7.75p 87710
05/12/2023 8.00p 8.50p 7.55p 8.00p 264298
04/12/2023 8.00p 8.25p 7.69p 8.00p 69059
01/12/2023 7.75p 8.00p 7.50p 8.00p 199505
30/11/2023 7.75p 7.90p 7.50p 7.75p 116424
29/11/2023 7.75p 7.75p 7.58p 7.75p 3300
28/11/2023 7.90p 7.97p 7.50p 7.75p 214790
27/11/2023 7.90p 8.30p 7.50p 7.90p 82973
24/11/2023 7.50p 8.26p 7.34p 7.90p 350448
23/11/2023 7.50p 8.00p 7.36p 7.50p 716437
22/11/2023 7.50p 7.50p 7.32p 7.50p 103471
21/11/2023 7.50p 7.99p 7.00p 7.50p 230820
20/11/2023 7.25p 7.50p 7.00p 7.50p 225415
17/11/2023 7.15p 7.49p 6.80p 7.25p 606134
16/11/2023 7.15p 7.25p 6.80p 7.15p 331161
15/11/2023 7.15p 7.40p 6.83p 7.15p 1491510
14/11/2023 7.15p 7.34p 7.00p 7.15p 319859
13/11/2023 7.25p 7.25p 7.00p 7.15p 56336
10/11/2023 7.25p 7.25p 7.00p 7.25p 10262
09/11/2023 7.25p 7.25p 7.00p 7.25p 114885
08/11/2023 7.50p 7.50p 7.00p 7.25p 174218
07/11/2023 7.50p 7.79p 7.26p 7.50p 194482
06/11/2023 7.50p 7.89p 6.98p 7.50p 184295
03/11/2023 6.35p 7.74p 6.20p 6.98p 651575
02/11/2023 6.25p 6.50p 6.20p 6.35p 87136
01/11/2023 6.15p 6.30p 5.86p 6.25p 356496
31/10/2023 6.05p 6.24p 5.80p 6.15p 289151
30/10/2023 6.25p 6.25p 6.00p 6.05p 96506
27/10/2023 6.35p 6.35p 6.05p 6.25p 120506
26/10/2023 6.35p 6.50p 6.20p 6.35p 41657
25/10/2023 6.35p 6.35p 6.20p 6.35p 25264
24/10/2023 6.35p 6.50p 6.25p 6.35p 146750
23/10/2023 6.60p 6.60p 6.20p 6.35p 258434
20/10/2023 6.60p 6.60p 6.20p 6.60p 274248
19/10/2023 6.35p 6.74p 6.20p 6.74p 490215
18/10/2023 6.75p 6.75p 6.02p 6.74p 152488
17/10/2023 6.75p 7.00p 6.50p 6.75p 149888
16/10/2023 6.75p 7.00p 6.50p 6.75p 80667
13/10/2023 6.75p 6.95p 6.60p 6.75p 205968
12/10/2023 6.75p 7.00p 6.60p 6.75p 72385
11/10/2023 6.60p 6.80p 6.20p 6.75p 175556
10/10/2023 6.35p 6.72p 6.20p 6.60p 348856
09/10/2023 6.95p 7.00p 6.20p 6.64p 240547
06/10/2023 6.75p 7.00p 6.50p 6.95p 458725
05/10/2023 7.25p 7.50p 6.30p 7.00p 351474
04/10/2023 7.65p 7.65p 7.00p 7.25p 102342
03/10/2023 7.65p 7.68p 7.50p 7.65p 134216
02/10/2023 7.75p 7.80p 7.50p 7.65p 323687
29/09/2023 7.90p 8.00p 7.50p 7.75p 340156

*Close Price adjusted for both dividends and splits