Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy ITV (ITV) by Christopher Ruane in The Motley Fool
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
Caffyns (CFYN) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 19/04/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 18/04/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 13/04/2017 | 505.00p | 517.00p | 505.00p | 505.00p | 500 |
| 12/04/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 11/04/2017 | 505.00p | 510.80p | 491.00p | 505.00p | 7500 |
| 10/04/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 07/04/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 06/04/2017 | 505.00p | 519.00p | 505.00p | 505.00p | 62 |
| 05/04/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 04/04/2017 | 505.00p | 505.00p | 491.00p | 505.00p | 1000 |
| 03/04/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 31/03/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 30/03/2017 | 495.00p | 519.00p | 495.00p | 505.00p | 5693 |
| 29/03/2017 | 500.00p | 509.00p | 491.00p | 495.00p | 2656 |
| 28/03/2017 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 27/03/2017 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 24/03/2017 | 500.00p | 509.00p | 491.00p | 500.00p | 1985 |
| 23/03/2017 | 500.00p | 509.00p | 500.00p | 500.00p | 9 |
| 22/03/2017 | 500.00p | 509.00p | 491.00p | 500.00p | 1155 |
| 21/03/2017 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 20/03/2017 | 505.00p | 505.00p | 491.00p | 500.00p | 1469 |
| 17/03/2017 | 505.00p | 505.00p | 491.00p | 505.00p | 400 |
| 16/03/2017 | 505.00p | 519.00p | 505.00p | 505.00p | 1337 |
| 15/03/2017 | 505.00p | 505.00p | 491.00p | 505.00p | 870 |
| 14/03/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 13/03/2017 | 500.00p | 520.00p | 500.00p | 505.00p | 1500 |
| 10/03/2017 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 09/03/2017 | 510.00p | 510.00p | 500.00p | 500.00p | 6975 |
| 08/03/2017 | 510.00p | 516.00p | 510.00p | 510.00p | 500 |
| 07/03/2017 | 510.00p | 517.00p | 510.00p | 510.00p | 5 |
| 06/03/2017 | 510.00p | 518.00p | 510.00p | 510.00p | 106 |
| 03/03/2017 | 510.00p | 510.00p | 501.00p | 510.00p | 930 |
| 02/03/2017 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 01/03/2017 | 505.00p | 518.00p | 505.00p | 510.00p | 1152 |
| 28/02/2017 | 510.00p | 510.00p | 501.00p | 505.00p | 540 |
| 27/02/2017 | 515.00p | 518.00p | 510.00p | 510.00p | 1617 |
| 24/02/2017 | 515.00p | 515.00p | 510.00p | 515.00p | 200 |
| 23/02/2017 | 515.00p | 518.00p | 515.00p | 515.00p | 9 |
| 22/02/2017 | 520.00p | 520.00p | 511.00p | 515.00p | 1900 |
| 21/02/2017 | 515.00p | 520.00p | 515.00p | 520.00p | 700 |
| 20/02/2017 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 17/02/2017 | 515.00p | 515.00p | 510.00p | 515.00p | 200 |
| 16/02/2017 | 515.00p | 515.00p | 511.00p | 515.00p | 1642 |
| 15/02/2017 | 515.00p | 515.00p | 511.00p | 515.00p | 4 |
| 14/02/2017 | 520.00p | 520.00p | 511.00p | 515.00p | 3461 |
| 13/02/2017 | 515.00p | 528.00p | 515.00p | 520.00p | 1056 |
| 10/02/2017 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 09/02/2017 | 515.00p | 519.00p | 515.00p | 515.00p | 20 |
| 08/02/2017 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 07/02/2017 | 515.00p | 520.00p | 515.00p | 515.00p | 5 |
| 06/02/2017 | 520.00p | 520.00p | 510.00p | 515.00p | 353 |
| 03/02/2017 | 520.00p | 520.00p | 510.00p | 520.00p | 800 |
| 02/02/2017 | 520.00p | 520.00p | 510.00p | 520.00p | 250 |
| 01/02/2017 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 31/01/2017 | 525.00p | 525.00p | 512.00p | 520.00p | 2100 |
| 30/01/2017 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 27/01/2017 | 525.00p | 525.00p | 512.00p | 525.00p | 200 |
| 26/01/2017 | 525.00p | 530.00p | 525.00p | 525.00p | 0 |
| 25/01/2017 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 24/01/2017 | 530.00p | 530.00p | 522.00p | 530.00p | 142 |
| 23/01/2017 | 530.00p | 539.00p | 522.00p | 530.00p | 327 |
| 20/01/2017 | 525.00p | 538.00p | 522.00p | 530.00p | 1180 |
| 19/01/2017 | 525.00p | 535.00p | 525.00p | 525.00p | 5000 |
| 18/01/2017 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 17/01/2017 | 525.00p | 538.00p | 525.00p | 525.00p | 800 |
| 16/01/2017 | 525.00p | 525.00p | 511.00p | 525.00p | 2600 |
*Close Price adjusted for both dividends and splits