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:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Caffyns (CFYN) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 31/03/2016 | 585.00p | 585.00p | 576.00p | 585.00p | 3000 |
| 30/03/2016 | 585.00p | 594.00p | 585.00p | 585.00p | 2000 |
| 29/03/2016 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 24/03/2016 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 23/03/2016 | 557.50p | 594.00p | 557.50p | 585.00p | 2108 |
| 22/03/2016 | 555.00p | 568.00p | 555.00p | 557.50p | 2000 |
| 21/03/2016 | 590.00p | 590.00p | 555.00p | 555.00p | 2500 |
| 18/03/2016 | 595.00p | 595.00p | 581.00p | 590.00p | 2680 |
| 17/03/2016 | 555.00p | 605.00p | 555.00p | 595.00p | 14652 |
| 16/03/2016 | 555.00p | 569.00p | 555.00p | 555.00p | 216 |
| 15/03/2016 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 14/03/2016 | 540.00p | 549.00p | 540.00p | 540.00p | 4500 |
| 11/03/2016 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 10/03/2016 | 540.00p | 545.00p | 540.00p | 540.00p | 645 |
| 09/03/2016 | 540.00p | 549.00p | 540.00p | 540.00p | 200 |
| 08/03/2016 | 540.00p | 549.00p | 540.00p | 540.00p | 2000 |
| 07/03/2016 | 540.00p | 545.00p | 540.00p | 540.00p | 75 |
| 04/03/2016 | 535.00p | 545.00p | 535.00p | 540.00p | 6500 |
| 03/03/2016 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 02/03/2016 | 555.00p | 560.00p | 535.00p | 535.00p | 8775 |
| 01/03/2016 | 565.00p | 565.00p | 551.00p | 555.00p | 5000 |
| 29/02/2016 | 565.00p | 579.00p | 560.00p | 565.00p | 2605 |
| 26/02/2016 | 565.00p | 579.00p | 565.00p | 565.00p | 5580 |
| 25/02/2016 | 565.00p | 565.00p | 556.00p | 565.00p | 1000 |
| 24/02/2016 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 23/02/2016 | 565.00p | 579.00p | 565.00p | 565.00p | 8 |
| 22/02/2016 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 19/02/2016 | 565.00p | 565.00p | 556.00p | 565.00p | 550 |
| 18/02/2016 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 17/02/2016 | 565.00p | 579.00p | 556.00p | 565.00p | 1450 |
| 16/02/2016 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 15/02/2016 | 550.00p | 565.00p | 550.00p | 565.00p | 3900 |
| 12/02/2016 | 550.00p | 559.00p | 538.00p | 550.00p | 1950 |
| 11/02/2016 | 550.00p | 559.00p | 538.00p | 550.00p | 1373 |
| 10/02/2016 | 550.00p | 559.00p | 550.00p | 550.00p | 400 |
| 09/02/2016 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 08/02/2016 | 550.00p | 559.00p | 550.00p | 550.00p | 500 |
| 05/02/2016 | 550.00p | 559.00p | 550.00p | 550.00p | 5 |
| 04/02/2016 | 550.00p | 560.00p | 538.00p | 550.00p | 1145 |
| 03/02/2016 | 547.50p | 558.00p | 547.50p | 550.00p | 200 |
| 02/02/2016 | 547.50p | 547.50p | 536.00p | 547.50p | 200 |
| 01/02/2016 | 547.50p | 547.50p | 547.50p | 547.50p | 0 |
| 29/01/2016 | 547.50p | 558.00p | 547.50p | 547.50p | 200 |
| 28/01/2016 | 565.00p | 565.00p | 547.50p | 547.50p | 2075 |
| 27/01/2016 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 26/01/2016 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 25/01/2016 | 565.00p | 575.00p | 565.00p | 565.00p | 8 |
| 22/01/2016 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 21/01/2016 | 565.00p | 565.00p | 552.00p | 565.00p | 2000 |
| 20/01/2016 | 575.00p | 589.00p | 561.50p | 565.00p | 5288 |
| 19/01/2016 | 560.00p | 576.08p | 560.00p | 575.00p | 1171 |
| 18/01/2016 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 15/01/2016 | 552.50p | 560.00p | 547.00p | 560.00p | 1460 |
| 14/01/2016 | 560.00p | 560.00p | 545.00p | 552.50p | 10500 |
| 13/01/2016 | 560.00p | 574.00p | 554.00p | 560.00p | 518 |
| 12/01/2016 | 550.00p | 560.00p | 550.00p | 560.00p | 34 |
| 11/01/2016 | 550.00p | 559.00p | 536.00p | 550.00p | 4053 |
| 08/01/2016 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 07/01/2016 | 550.00p | 559.00p | 546.00p | 550.00p | 1005 |
| 06/01/2016 | 555.00p | 556.00p | 550.00p | 550.00p | 300 |
| 05/01/2016 | 550.00p | 570.00p | 550.00p | 555.00p | 1000 |
| 04/01/2016 | 545.00p | 560.00p | 545.00p | 550.00p | 1439 |
| 31/12/2015 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
| 30/12/2015 | 540.00p | 560.00p | 540.00p | 545.00p | 1900 |
| 29/12/2015 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 24/12/2015 | 540.00p | 549.00p | 540.00p | 540.00p | 182 |
| 23/12/2015 | 540.00p | 549.00p | 540.00p | 540.00p | 6 |
| 22/12/2015 | 535.00p | 549.00p | 535.00p | 540.00p | 1000 |
| 21/12/2015 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 18/12/2015 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 17/12/2015 | 535.00p | 549.00p | 535.00p | 535.00p | 72 |
| 16/12/2015 | 535.00p | 535.00p | 522.00p | 535.00p | 400 |
| 15/12/2015 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 14/12/2015 | 535.00p | 549.00p | 522.00p | 535.00p | 839 |
| 11/12/2015 | 535.00p | 549.00p | 480.00p | 535.00p | 80092 |
| 10/12/2015 | 535.00p | 535.00p | 522.00p | 535.00p | 300 |
| 09/12/2015 | 565.00p | 565.00p | 540.00p | 547.50p | 1336 |
| 08/12/2015 | 570.00p | 570.00p | 561.10p | 565.00p | 2675 |
| 07/12/2015 | 570.00p | 578.00p | 561.10p | 570.00p | 1549 |
| 04/12/2015 | 570.00p | 578.00p | 561.10p | 570.00p | 275 |
| 03/12/2015 | 570.00p | 578.00p | 570.00p | 570.00p | 200 |
| 02/12/2015 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 01/12/2015 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 30/11/2015 | 570.00p | 570.00p | 561.00p | 570.00p | 2284 |
| 27/11/2015 | 575.00p | 579.00p | 560.00p | 570.00p | 5580 |
| 26/11/2015 | 575.00p | 589.92p | 575.00p | 585.00p | 5650 |
| 25/11/2015 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 24/11/2015 | 575.00p | 587.00p | 575.00p | 575.00p | 558 |
| 23/11/2015 | 575.00p | 587.58p | 566.00p | 575.00p | 2098 |
| 20/11/2015 | 575.00p | 589.00p | 575.00p | 575.00p | 1000 |
| 19/11/2015 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 18/11/2015 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 17/11/2015 | 575.00p | 589.00p | 566.00p | 575.00p | 771 |
| 16/11/2015 | 575.00p | 575.00p | 566.00p | 575.00p | 758 |
| 13/11/2015 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 12/11/2015 | 575.00p | 575.00p | 566.00p | 575.00p | 593 |
| 11/11/2015 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 10/11/2015 | 575.00p | 589.00p | 566.00p | 575.00p | 1450 |
| 09/11/2015 | 575.00p | 575.00p | 571.00p | 575.00p | 750 |
| 06/11/2015 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 05/11/2015 | 575.00p | 590.00p | 566.00p | 575.00p | 1811 |
| 04/11/2015 | 565.00p | 580.90p | 565.00p | 575.00p | 2000 |
| 03/11/2015 | 565.00p | 575.00p | 565.00p | 565.00p | 1000 |
| 02/11/2015 | 565.00p | 575.00p | 565.00p | 565.00p | 1000 |
| 30/10/2015 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 29/10/2015 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 28/10/2015 | 565.00p | 579.00p | 565.00p | 565.00p | 3112 |
| 27/10/2015 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 26/10/2015 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 23/10/2015 | 565.00p | 579.00p | 565.00p | 565.00p | 6 |
| 22/10/2015 | 555.00p | 569.00p | 555.00p | 565.00p | 1000 |
| 21/10/2015 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 20/10/2015 | 555.00p | 568.00p | 555.00p | 555.00p | 1000 |
| 19/10/2015 | 540.00p | 564.00p | 540.00p | 555.00p | 3650 |
| 16/10/2015 | 540.00p | 540.00p | 531.00p | 540.00p | 164 |
| 15/10/2015 | 542.50p | 555.00p | 531.00p | 540.00p | 5306 |
| 14/10/2015 | 540.00p | 554.00p | 540.00p | 542.50p | 1000 |
| 13/10/2015 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 12/10/2015 | 540.00p | 564.38p | 531.00p | 540.00p | 5112 |
| 09/10/2015 | 540.00p | 549.00p | 540.00p | 540.00p | 279 |
| 08/10/2015 | 540.00p | 540.00p | 526.00p | 540.00p | 120 |
| 07/10/2015 | 542.50p | 549.86p | 531.00p | 540.00p | 3005 |
| 06/10/2015 | 540.00p | 549.00p | 526.00p | 542.50p | 2443 |
*Close Price adjusted for both dividends and splits