Caffyns (CFYN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
05/10/2015 537.50p 544.00p 537.50p 540.00p 1300
02/10/2015 537.50p 540.00p 537.50p 537.50p 750
01/10/2015 540.00p 540.00p 526.00p 537.50p 2000
30/09/2015 540.00p 540.00p 540.00p 540.00p 0
29/09/2015 540.00p 540.00p 530.00p 540.00p 15850
28/09/2015 580.00p 580.00p 510.00p 540.00p 10184
25/09/2015 575.00p 580.00p 569.40p 580.00p 10097
24/09/2015 590.00p 590.00p 551.00p 575.00p 7191
23/09/2015 590.00p 601.50p 590.00p 590.00p 6
22/09/2015 590.00p 590.00p 575.00p 590.00p 1404
21/09/2015 590.00p 590.00p 590.00p 590.00p 0
18/09/2015 590.00p 590.00p 590.00p 590.00p 0
17/09/2015 590.00p 601.50p 590.00p 590.00p 500
16/09/2015 590.00p 590.00p 590.00p 590.00p 0
15/09/2015 590.00p 590.00p 575.00p 590.00p 3900
14/09/2015 590.00p 590.00p 590.00p 590.00p 0
11/09/2015 590.00p 601.50p 590.00p 590.00p 300
10/09/2015 590.00p 590.00p 590.00p 590.00p 0
09/09/2015 590.00p 601.50p 590.00p 590.00p 840
08/09/2015 590.00p 601.50p 590.00p 590.00p 593
07/09/2015 590.00p 604.00p 575.00p 590.00p 3004
04/09/2015 592.50p 604.00p 590.00p 590.00p 4500
03/09/2015 590.00p 595.00p 590.00p 592.50p 117
02/09/2015 590.00p 590.00p 576.00p 590.00p 400
01/09/2015 580.00p 590.00p 580.00p 590.00p 167
28/08/2015 575.00p 580.90p 575.00p 580.00p 3000
27/08/2015 575.00p 580.00p 575.00p 575.00p 344
26/08/2015 575.00p 575.00p 575.00p 575.00p 0
25/08/2015 575.00p 575.00p 575.00p 575.00p 0
24/08/2015 575.00p 581.00p 575.00p 575.00p 6
21/08/2015 575.00p 585.00p 563.00p 575.00p 1673
20/08/2015 575.00p 580.00p 575.00p 575.00p 250
19/08/2015 575.00p 575.00p 575.00p 575.00p 0
18/08/2015 575.00p 585.00p 561.00p 575.00p 1423
17/08/2015 575.00p 575.00p 561.00p 575.00p 400
14/08/2015 570.00p 577.00p 570.00p 575.00p 400
13/08/2015 570.00p 578.60p 560.00p 570.00p 5654
12/08/2015 580.00p 580.00p 555.00p 570.00p 4745
11/08/2015 580.00p 585.00p 580.00p 580.00p 363
10/08/2015 587.50p 587.50p 570.00p 580.00p 2100
07/08/2015 587.50p 587.50p 587.50p 587.50p 0
06/08/2015 587.50p 589.00p 580.00p 587.50p 7004
05/08/2015 587.50p 589.00p 587.50p 587.50p 830
04/08/2015 587.50p 594.00p 580.00p 587.50p 12548
03/08/2015 587.50p 587.50p 587.50p 587.50p 0
31/07/2015 587.50p 589.00p 587.50p 587.50p 1418
30/07/2015 587.50p 587.50p 587.50p 587.50p 0
29/07/2015 587.50p 589.00p 587.50p 587.50p 1500
28/07/2015 582.50p 592.77p 582.50p 587.50p 1000
27/07/2015 585.00p 585.00p 575.00p 582.50p 1000
24/07/2015 587.50p 595.00p 578.44p 585.00p 1200
23/07/2015 590.00p 600.00p 587.50p 587.50p 2006
22/07/2015 590.00p 590.00p 590.00p 590.00p 0
21/07/2015 582.50p 602.50p 582.50p 590.00p 2000
20/07/2015 582.50p 594.93p 582.50p 582.50p 1000
17/07/2015 582.50p 594.93p 582.50p 582.50p 1000
16/07/2015 605.00p 605.00p 582.50p 582.50p 579
15/07/2015 580.00p 605.00p 580.00p 605.00p 1336
14/07/2015 580.00p 580.00p 580.00p 580.00p 0
13/07/2015 580.00p 594.00p 580.00p 580.00p 500
10/07/2015 580.00p 580.00p 567.00p 580.00p 1000
09/07/2015 580.00p 580.00p 580.00p 580.00p 0
08/07/2015 580.00p 594.00p 580.00p 580.00p 50
07/07/2015 580.00p 595.00p 580.00p 580.00p 508
06/07/2015 580.00p 594.00p 580.00p 580.00p 336
03/07/2015 580.00p 580.00p 580.00p 580.00p 0
02/07/2015 580.00p 585.25p 565.00p 580.00p 16508
01/07/2015 580.00p 580.00p 567.00p 580.00p 145
30/06/2015 580.00p 590.00p 566.00p 580.00p 2000
29/06/2015 580.00p 587.50p 580.00p 580.00p 0
26/06/2015 592.50p 595.00p 584.50p 587.50p 1242
25/06/2015 605.00p 605.00p 590.00p 592.50p 6378
24/06/2015 610.00p 610.00p 610.00p 610.00p 0
23/06/2015 600.00p 615.00p 600.00p 610.00p 331
22/06/2015 595.00p 610.00p 585.00p 600.00p 3334
19/06/2015 595.00p 595.00p 595.00p 595.00p 0
18/06/2015 595.00p 595.00p 595.00p 595.00p 0
17/06/2015 592.50p 599.00p 590.00p 595.00p 2920
16/06/2015 587.50p 592.50p 587.50p 592.50p 251
15/06/2015 587.50p 595.00p 576.00p 587.50p 2650
12/06/2015 587.50p 587.50p 575.00p 587.50p 3000
11/06/2015 595.00p 595.00p 580.00p 587.50p 4001
10/06/2015 605.00p 605.00p 591.00p 595.00p 1000
09/06/2015 615.00p 615.00p 591.00p 605.00p 3416
08/06/2015 605.00p 615.00p 600.00p 615.00p 3807
05/06/2015 610.00p 612.00p 595.00p 605.00p 6236
04/06/2015 632.50p 632.50p 595.50p 610.00p 7226
03/06/2015 670.00p 670.00p 625.00p 632.50p 27108
02/06/2015 627.50p 638.62p 623.00p 627.50p 741
01/06/2015 627.50p 627.50p 623.00p 627.50p 500
29/05/2015 627.50p 628.75p 627.50p 627.50p 891
28/05/2015 627.50p 630.00p 622.50p 627.50p 1700
27/05/2015 620.00p 628.00p 620.00p 627.50p 1250
26/05/2015 620.00p 660.00p 620.00p 620.00p 9335
22/05/2015 607.50p 629.00p 607.50p 620.00p 140
21/05/2015 607.50p 607.50p 607.50p 607.50p 0
20/05/2015 607.50p 607.50p 607.50p 607.50p 0
19/05/2015 592.50p 614.96p 592.50p 607.50p 1402
18/05/2015 590.00p 596.63p 590.00p 592.50p 1000
15/05/2015 575.00p 590.92p 575.00p 590.00p 4940
14/05/2015 585.00p 585.00p 575.00p 575.00p 100
13/05/2015 585.00p 595.93p 585.00p 585.00p 414
12/05/2015 572.50p 595.00p 572.50p 585.00p 800
11/05/2015 562.50p 575.00p 562.50p 572.50p 3427
08/05/2015 545.00p 562.50p 533.50p 562.50p 7036
07/05/2015 545.00p 545.00p 533.00p 545.00p 2209
06/05/2015 545.00p 545.00p 530.00p 545.00p 7500
05/05/2015 540.00p 545.00p 540.00p 545.00p 5358
01/05/2015 535.00p 540.00p 531.00p 540.00p 9291
30/04/2015 545.00p 545.00p 520.00p 535.00p 6758
29/04/2015 545.00p 545.00p 545.00p 545.00p 0
28/04/2015 545.00p 559.00p 535.00p 545.00p 585
27/04/2015 535.00p 559.00p 535.00p 545.00p 4498
24/04/2015 530.00p 542.00p 530.00p 535.00p 4339
23/04/2015 542.50p 545.00p 525.00p 530.00p 2407
22/04/2015 547.50p 547.50p 530.00p 542.50p 2000
21/04/2015 540.00p 555.00p 530.00p 547.50p 3500
20/04/2015 530.00p 550.86p 515.00p 540.00p 6505
17/04/2015 535.00p 535.00p 520.00p 530.00p 2000
16/04/2015 530.00p 540.00p 520.00p 535.00p 8976
15/04/2015 540.00p 540.00p 521.00p 530.00p 6959
14/04/2015 540.00p 540.00p 530.00p 540.00p 1550
13/04/2015 540.00p 540.00p 535.00p 540.00p 200
10/04/2015 540.00p 540.00p 540.00p 540.00p 0
09/04/2015 540.00p 546.00p 536.60p 540.00p 484
08/04/2015 540.00p 540.00p 540.00p 540.00p 0
07/04/2015 540.00p 540.00p 531.00p 540.00p 29
02/04/2015 545.00p 545.00p 529.90p 540.00p 3125
01/04/2015 540.00p 545.00p 540.00p 545.00p 0
31/03/2015 540.00p 540.00p 530.50p 540.00p 2000
30/03/2015 540.00p 540.00p 540.00p 540.00p 0
27/03/2015 540.00p 554.00p 535.00p 540.00p 2769
26/03/2015 540.00p 540.00p 540.00p 540.00p 0
25/03/2015 530.00p 540.00p 530.00p 540.00p 2750
24/03/2015 525.00p 539.00p 525.00p 530.00p 3100
23/03/2015 525.00p 539.00p 525.00p 525.00p 7
20/03/2015 525.00p 525.00p 525.00p 525.00p 0
19/03/2015 525.00p 525.00p 525.00p 525.00p 0
18/03/2015 525.00p 535.00p 513.00p 525.00p 2082
17/03/2015 525.00p 535.00p 525.00p 525.00p 1000
16/03/2015 520.00p 530.83p 511.00p 525.00p 1078
13/03/2015 540.00p 540.00p 511.00p 520.00p 6424
12/03/2015 537.50p 540.00p 537.50p 540.00p 100
11/03/2015 537.50p 537.50p 526.00p 537.50p 400
10/03/2015 537.50p 542.50p 531.00p 537.50p 4500
09/03/2015 530.00p 540.00p 530.00p 537.50p 600
06/03/2015 540.00p 540.84p 530.00p 530.00p 1109
05/03/2015 540.00p 540.00p 540.00p 540.00p 5
04/03/2015 540.00p 540.00p 540.00p 540.00p 0
03/03/2015 530.00p 540.00p 530.00p 540.00p 310
02/03/2015 530.00p 534.20p 516.00p 530.00p 770
27/02/2015 530.00p 530.00p 530.00p 530.00p 0
26/02/2015 522.50p 540.00p 522.50p 530.00p 6800
25/02/2015 522.50p 522.50p 522.50p 522.50p 0
24/02/2015 530.00p 530.00p 522.50p 522.50p 0
23/02/2015 540.00p 540.00p 516.00p 530.00p 5002
20/02/2015 540.00p 540.00p 540.00p 540.00p 0
19/02/2015 540.00p 544.00p 540.00p 540.00p 15
18/02/2015 540.00p 540.00p 531.00p 540.00p 5
17/02/2015 550.00p 550.00p 521.00p 540.00p 1875
16/02/2015 545.00p 550.00p 541.00p 550.00p 1156
13/02/2015 545.00p 549.00p 541.00p 545.00p 597
12/02/2015 545.00p 545.00p 545.00p 545.00p 0
11/02/2015 545.00p 549.00p 545.00p 545.00p 179
10/02/2015 555.00p 555.00p 540.00p 545.00p 152
09/02/2015 545.00p 555.00p 545.00p 555.00p 196
06/02/2015 565.00p 565.00p 555.00p 555.00p 0
05/02/2015 565.00p 570.00p 565.00p 565.00p 5
04/02/2015 565.00p 565.00p 565.00p 565.00p 0
03/02/2015 565.00p 565.00p 565.00p 565.00p 0
02/02/2015 565.00p 565.00p 565.00p 565.00p 0
30/01/2015 565.00p 565.00p 565.00p 565.00p 0
29/01/2015 570.00p 570.00p 557.24p 565.00p 1000
28/01/2015 580.00p 580.00p 570.00p 570.00p 0
27/01/2015 585.00p 599.00p 580.00p 580.00p 1890
26/01/2015 585.00p 599.00p 580.00p 585.00p 2000
23/01/2015 585.00p 599.00p 579.00p 585.00p 1506
22/01/2015 590.00p 590.00p 575.00p 585.00p 2499
21/01/2015 570.00p 590.00p 570.00p 590.00p 3500
20/01/2015 562.50p 575.00p 560.00p 570.00p 3200
19/01/2015 550.00p 574.00p 545.00p 562.50p 4767
16/01/2015 540.00p 550.00p 540.00p 550.00p 816
15/01/2015 540.00p 547.00p 540.00p 540.00p 230
14/01/2015 540.00p 540.00p 540.00p 540.00p 0
13/01/2015 532.50p 547.05p 532.50p 540.00p 593
12/01/2015 550.00p 555.00p 532.50p 532.50p 3695
09/01/2015 555.00p 555.00p 540.00p 550.00p 2000
08/01/2015 555.00p 564.00p 555.00p 555.00p 219
07/01/2015 555.00p 564.80p 555.00p 555.00p 1102
06/01/2015 555.00p 555.00p 555.00p 555.00p 0
05/01/2015 555.00p 555.00p 541.00p 555.00p 1273
02/01/2015 555.00p 555.00p 555.00p 555.00p 0
31/12/2014 555.00p 555.00p 555.00p 555.00p 0
30/12/2014 555.00p 555.00p 544.50p 555.00p 290
29/12/2014 545.00p 556.96p 545.00p 555.00p 1000
24/12/2014 545.00p 545.00p 545.00p 545.00p 0
23/12/2014 530.00p 552.50p 530.00p 545.00p 215
22/12/2014 515.00p 539.00p 515.00p 530.00p 4756
19/12/2014 515.00p 515.00p 515.00p 515.00p 0
18/12/2014 515.00p 515.00p 515.00p 515.00p 0

*Close Price adjusted for both dividends and splits