Caffyns (CFYN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits