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 |
|---|---|---|---|---|---|
| 13/01/2017 | 525.00p | 525.00p | 511.00p | 525.00p | 200 |
| 12/01/2017 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 11/01/2017 | 525.00p | 538.00p | 525.00p | 525.00p | 810 |
| 10/01/2017 | 525.00p | 538.00p | 525.00p | 525.00p | 35 |
| 09/01/2017 | 525.00p | 538.00p | 525.00p | 525.00p | 315 |
| 06/01/2017 | 525.00p | 538.00p | 525.00p | 525.00p | 505 |
| 05/01/2017 | 520.00p | 528.00p | 520.00p | 525.00p | 500 |
| 04/01/2017 | 520.00p | 528.00p | 511.00p | 520.00p | 433 |
| 03/01/2017 | 525.00p | 525.00p | 511.00p | 520.00p | 1500 |
| 30/12/2016 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 29/12/2016 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 28/12/2016 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 23/12/2016 | 525.00p | 538.50p | 525.00p | 525.00p | 8 |
| 22/12/2016 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 21/12/2016 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 20/12/2016 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 19/12/2016 | 525.00p | 539.00p | 510.00p | 525.00p | 385 |
| 16/12/2016 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 15/12/2016 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 14/12/2016 | 525.00p | 539.00p | 511.00p | 525.00p | 2235 |
| 13/12/2016 | 525.00p | 539.00p | 525.00p | 525.00p | 196 |
| 12/12/2016 | 525.00p | 539.00p | 525.00p | 525.00p | 920 |
| 09/12/2016 | 525.00p | 525.00p | 525.00p | 525.00p | 101500 |
| 08/12/2016 | 525.00p | 525.00p | 511.00p | 525.00p | 96 |
| 07/12/2016 | 525.00p | 539.00p | 511.00p | 525.00p | 205 |
| 06/12/2016 | 525.00p | 525.00p | 525.00p | 525.00p | 2500 |
| 05/12/2016 | 525.00p | 539.00p | 525.00p | 525.00p | 2000 |
| 02/12/2016 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 01/12/2016 | 525.00p | 539.00p | 511.00p | 525.00p | 5650 |
| 30/11/2016 | 525.00p | 525.00p | 511.00p | 525.00p | 200 |
| 29/11/2016 | 525.00p | 539.00p | 525.00p | 525.00p | 2082 |
| 28/11/2016 | 525.00p | 539.00p | 511.00p | 525.00p | 2452 |
| 25/11/2016 | 555.00p | 555.00p | 512.00p | 525.00p | 13048 |
| 24/11/2016 | 555.00p | 569.00p | 541.00p | 555.00p | 1783 |
| 23/11/2016 | 555.00p | 569.00p | 541.00p | 555.00p | 3508 |
| 22/11/2016 | 545.00p | 560.87p | 545.00p | 555.00p | 1000 |
| 21/11/2016 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
| 18/11/2016 | 530.00p | 549.00p | 530.00p | 545.00p | 1250 |
| 17/11/2016 | 530.00p | 540.00p | 530.00p | 530.00p | 183 |
| 16/11/2016 | 525.00p | 539.00p | 524.00p | 530.00p | 5900 |
| 15/11/2016 | 525.00p | 539.00p | 525.00p | 525.00p | 1870 |
| 14/11/2016 | 530.00p | 539.00p | 520.00p | 525.00p | 3900 |
| 11/11/2016 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 10/11/2016 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 09/11/2016 | 535.00p | 535.00p | 520.00p | 530.00p | 200 |
| 08/11/2016 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 07/11/2016 | 535.00p | 549.00p | 521.00p | 535.00p | 1405 |
| 04/11/2016 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 03/11/2016 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 02/11/2016 | 535.00p | 549.00p | 521.00p | 535.00p | 1200 |
| 01/11/2016 | 535.00p | 535.00p | 521.00p | 535.00p | 350 |
| 31/10/2016 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 28/10/2016 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 27/10/2016 | 535.00p | 549.00p | 535.00p | 535.00p | 179 |
| 26/10/2016 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 25/10/2016 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 24/10/2016 | 535.00p | 549.00p | 521.00p | 535.00p | 1876 |
| 21/10/2016 | 530.00p | 539.00p | 530.00p | 535.00p | 17 |
| 20/10/2016 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 19/10/2016 | 525.00p | 539.00p | 525.00p | 530.00p | 200 |
| 18/10/2016 | 525.00p | 530.00p | 511.00p | 525.00p | 8410 |
| 17/10/2016 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 14/10/2016 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 13/10/2016 | 520.00p | 539.00p | 520.00p | 525.00p | 1750 |
| 12/10/2016 | 525.00p | 529.00p | 511.00p | 520.00p | 1028 |
| 11/10/2016 | 540.00p | 540.00p | 524.00p | 525.00p | 5157 |
| 10/10/2016 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 07/10/2016 | 550.00p | 550.00p | 534.00p | 540.00p | 3677 |
| 06/10/2016 | 550.00p | 564.00p | 536.00p | 550.00p | 510 |
| 05/10/2016 | 555.00p | 555.00p | 536.00p | 550.00p | 4367 |
| 04/10/2016 | 555.00p | 555.00p | 545.00p | 555.00p | 1922 |
| 03/10/2016 | 555.00p | 555.00p | 545.00p | 555.00p | 500 |
| 30/09/2016 | 555.00p | 555.00p | 545.00p | 555.00p | 400 |
| 29/09/2016 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 28/09/2016 | 555.00p | 555.00p | 545.00p | 555.00p | 200 |
| 27/09/2016 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 26/09/2016 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 23/09/2016 | 555.00p | 565.00p | 545.00p | 555.00p | 408 |
| 22/09/2016 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 21/09/2016 | 555.00p | 565.00p | 555.00p | 555.00p | 1000 |
| 20/09/2016 | 555.00p | 555.00p | 545.00p | 555.00p | 250 |
| 19/09/2016 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 16/09/2016 | 555.00p | 565.00p | 545.00p | 555.00p | 2450 |
| 15/09/2016 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 14/09/2016 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 13/09/2016 | 550.00p | 559.00p | 546.00p | 555.00p | 2000 |
| 12/09/2016 | 545.00p | 558.00p | 545.00p | 550.00p | 2000 |
| 09/09/2016 | 565.00p | 565.00p | 545.00p | 545.00p | 1816 |
| 08/09/2016 | 565.00p | 565.00p | 555.00p | 565.00p | 4862 |
| 07/09/2016 | 565.00p | 577.00p | 565.00p | 565.00p | 4 |
| 06/09/2016 | 565.00p | 575.00p | 565.00p | 565.00p | 2500 |
| 05/09/2016 | 570.00p | 570.00p | 555.00p | 565.00p | 1300 |
| 02/09/2016 | 570.00p | 575.00p | 570.00p | 570.00p | 130 |
| 01/09/2016 | 560.00p | 570.00p | 560.00p | 570.00p | 1550 |
| 31/08/2016 | 560.00p | 569.00p | 560.00p | 560.00p | 800 |
| 30/08/2016 | 550.00p | 560.00p | 550.00p | 560.00p | 1100 |
| 26/08/2016 | 560.00p | 560.00p | 550.00p | 550.00p | 1450 |
| 25/08/2016 | 575.00p | 575.00p | 560.00p | 560.00p | 1361 |
| 24/08/2016 | 555.00p | 575.00p | 555.00p | 575.00p | 2030 |
| 23/08/2016 | 560.00p | 570.00p | 560.00p | 560.00p | 8 |
| 22/08/2016 | 555.00p | 569.00p | 555.00p | 560.00p | 2023 |
| 19/08/2016 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 18/08/2016 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 17/08/2016 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 16/08/2016 | 555.00p | 555.00p | 545.00p | 555.00p | 20 |
| 15/08/2016 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 12/08/2016 | 540.00p | 555.00p | 540.00p | 555.00p | 1150 |
| 11/08/2016 | 540.00p | 549.00p | 535.00p | 540.00p | 1220 |
| 10/08/2016 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 09/08/2016 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 08/08/2016 | 540.00p | 549.00p | 540.00p | 540.00p | 1252 |
| 05/08/2016 | 540.00p | 549.00p | 540.00p | 540.00p | 205 |
| 04/08/2016 | 535.00p | 549.00p | 535.00p | 540.00p | 1012 |
| 03/08/2016 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 02/08/2016 | 525.00p | 540.00p | 525.00p | 535.00p | 800 |
| 01/08/2016 | 525.00p | 539.00p | 525.00p | 525.00p | 1028 |
| 29/07/2016 | 525.00p | 539.00p | 525.00p | 525.00p | 1222 |
| 28/07/2016 | 525.00p | 539.00p | 515.00p | 525.00p | 1574 |
| 27/07/2016 | 520.00p | 539.00p | 520.00p | 525.00p | 1150 |
| 26/07/2016 | 520.00p | 520.00p | 515.00p | 520.00p | 125 |
| 25/07/2016 | 515.00p | 529.00p | 505.00p | 520.00p | 557 |
| 22/07/2016 | 515.00p | 515.00p | 510.00p | 515.00p | 2500 |
| 21/07/2016 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 20/07/2016 | 510.00p | 519.00p | 502.00p | 515.00p | 2000 |
| 19/07/2016 | 515.00p | 515.00p | 502.00p | 510.00p | 1200 |
| 18/07/2016 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 15/07/2016 | 515.00p | 515.00p | 502.00p | 515.00p | 5200 |
| 14/07/2016 | 515.00p | 515.00p | 502.00p | 515.00p | 200 |
| 13/07/2016 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 12/07/2016 | 515.00p | 515.00p | 502.00p | 515.00p | 16205 |
| 11/07/2016 | 510.00p | 515.00p | 502.00p | 515.00p | 1200 |
| 08/07/2016 | 510.00p | 516.00p | 502.00p | 510.00p | 2305 |
| 07/07/2016 | 510.00p | 516.00p | 510.00p | 510.00p | 1005 |
| 06/07/2016 | 537.50p | 537.50p | 510.00p | 510.00p | 405 |
| 05/07/2016 | 540.00p | 540.00p | 525.00p | 537.50p | 1000 |
| 04/07/2016 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 01/07/2016 | 545.00p | 545.00p | 535.00p | 540.00p | 200 |
| 30/06/2016 | 540.00p | 545.00p | 540.00p | 545.00p | 1000 |
| 29/06/2016 | 550.00p | 550.00p | 535.00p | 550.00p | 6700 |
| 28/06/2016 | 550.00p | 555.00p | 536.00p | 550.00p | 2649 |
| 27/06/2016 | 540.00p | 550.00p | 535.00p | 550.00p | 13014 |
| 24/06/2016 | 557.50p | 557.50p | 536.00p | 540.00p | 2645 |
| 23/06/2016 | 580.00p | 589.00p | 580.00p | 580.00p | 8 |
| 22/06/2016 | 580.00p | 589.00p | 580.00p | 580.00p | 1050 |
| 21/06/2016 | 580.00p | 590.00p | 580.00p | 580.00p | 250 |
| 20/06/2016 | 575.00p | 588.00p | 571.00p | 580.00p | 6251 |
| 17/06/2016 | 572.50p | 572.50p | 572.50p | 572.50p | 0 |
| 16/06/2016 | 575.00p | 575.00p | 570.00p | 572.50p | 750 |
| 15/06/2016 | 575.00p | 589.00p | 565.00p | 575.00p | 1750 |
| 14/06/2016 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 13/06/2016 | 575.00p | 587.00p | 575.00p | 575.00p | 2000 |
| 10/06/2016 | 595.00p | 598.00p | 575.00p | 580.00p | 2725 |
| 09/06/2016 | 595.00p | 595.00p | 585.00p | 595.00p | 1500 |
| 08/06/2016 | 590.00p | 599.00p | 590.00p | 595.00p | 3923 |
| 07/06/2016 | 585.00p | 590.00p | 585.00p | 590.00p | 6004 |
| 06/06/2016 | 582.50p | 585.00p | 575.00p | 585.00p | 2100 |
| 03/06/2016 | 582.50p | 582.50p | 582.50p | 582.50p | 0 |
| 02/06/2016 | 580.00p | 590.00p | 580.00p | 582.50p | 1750 |
| 01/06/2016 | 575.00p | 590.00p | 575.00p | 580.00p | 3924 |
| 31/05/2016 | 595.00p | 603.00p | 571.00p | 575.00p | 3666 |
| 27/05/2016 | 570.00p | 604.94p | 570.00p | 595.00p | 32017 |
| 26/05/2016 | 570.00p | 574.00p | 570.00p | 570.00p | 900 |
| 25/05/2016 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 24/05/2016 | 570.00p | 574.90p | 570.00p | 570.00p | 3000 |
| 23/05/2016 | 575.00p | 587.00p | 570.00p | 570.00p | 8 |
| 20/05/2016 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 19/05/2016 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 18/05/2016 | 575.00p | 587.00p | 575.00p | 575.00p | 100 |
| 17/05/2016 | 575.00p | 587.00p | 565.00p | 575.00p | 1500 |
| 16/05/2016 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 13/05/2016 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 12/05/2016 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 11/05/2016 | 567.50p | 587.00p | 567.50p | 575.00p | 6000 |
| 10/05/2016 | 567.50p | 567.50p | 567.50p | 567.50p | 0 |
| 09/05/2016 | 585.00p | 599.00p | 560.00p | 567.50p | 6398 |
| 06/05/2016 | 585.00p | 599.00p | 585.00p | 585.00p | 4 |
| 05/05/2016 | 585.00p | 585.00p | 572.00p | 585.00p | 3000 |
| 04/05/2016 | 585.00p | 599.00p | 572.00p | 585.00p | 550 |
| 03/05/2016 | 585.00p | 595.00p | 585.00p | 585.00p | 2000 |
| 29/04/2016 | 585.00p | 585.00p | 580.00p | 585.00p | 2500 |
| 28/04/2016 | 585.00p | 599.00p | 585.00p | 585.00p | 200 |
| 27/04/2016 | 585.00p | 599.00p | 585.00p | 585.00p | 100 |
| 26/04/2016 | 585.00p | 599.00p | 585.00p | 585.00p | 162 |
| 25/04/2016 | 585.00p | 599.00p | 585.00p | 585.00p | 8 |
| 22/04/2016 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 21/04/2016 | 585.00p | 599.00p | 585.00p | 585.00p | 6500 |
| 20/04/2016 | 580.00p | 589.00p | 580.00p | 585.00p | 200 |
| 19/04/2016 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
| 18/04/2016 | 580.00p | 594.00p | 580.00p | 580.00p | 2142 |
| 15/04/2016 | 580.00p | 589.00p | 566.00p | 580.00p | 300 |
| 14/04/2016 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
| 13/04/2016 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
| 12/04/2016 | 580.00p | 594.00p | 574.00p | 580.00p | 1001 |
| 11/04/2016 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
| 08/04/2016 | 585.00p | 594.00p | 576.00p | 580.00p | 1300 |
| 07/04/2016 | 585.00p | 594.00p | 585.00p | 585.00p | 2517 |
| 06/04/2016 | 585.00p | 585.00p | 576.00p | 585.00p | 422 |
| 05/04/2016 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 04/04/2016 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 01/04/2016 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
*Close Price adjusted for both dividends and splits