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 |
|---|---|---|---|---|---|
| 05/03/2014 | 555.00p | 565.00p | 555.00p | 555.00p | 900 |
| 04/03/2014 | 565.00p | 565.00p | 551.76p | 555.00p | 1580 |
| 03/03/2014 | 587.50p | 587.50p | 565.00p | 565.00p | 2330 |
| 28/02/2014 | 587.50p | 595.00p | 587.50p | 587.50p | 420 |
| 27/02/2014 | 587.50p | 589.00p | 575.00p | 587.50p | 0 |
| 26/02/2014 | 587.50p | 589.00p | 575.00p | 587.50p | 0 |
| 25/02/2014 | 575.00p | 589.00p | 575.00p | 587.50p | 2700 |
| 24/02/2014 | 567.50p | 575.00p | 567.50p | 575.00p | 700 |
| 21/02/2014 | 552.50p | 570.00p | 552.00p | 567.50p | 1710 |
| 20/02/2014 | 540.00p | 555.00p | 540.00p | 552.50p | 3000 |
| 19/02/2014 | 540.00p | 545.00p | 540.00p | 540.00p | 0 |
| 18/02/2014 | 540.00p | 545.00p | 540.00p | 540.00p | 354 |
| 17/02/2014 | 540.00p | 540.00p | 525.00p | 540.00p | 0 |
| 14/02/2014 | 540.00p | 540.00p | 525.00p | 540.00p | 1547 |
| 13/02/2014 | 527.50p | 535.00p | 527.50p | 527.50p | 1200 |
| 12/02/2014 | 525.00p | 527.50p | 525.00p | 527.50p | 1000 |
| 11/02/2014 | 525.00p | 525.00p | 510.00p | 525.00p | 1950 |
| 10/02/2014 | 525.00p | 540.00p | 525.00p | 525.00p | 0 |
| 07/02/2014 | 540.00p | 540.00p | 525.00p | 525.00p | 969 |
| 06/02/2014 | 545.00p | 545.00p | 535.00p | 540.00p | 1013 |
| 05/02/2014 | 545.00p | 545.00p | 539.00p | 545.00p | 0 |
| 04/02/2014 | 545.00p | 545.00p | 539.00p | 545.00p | 5000 |
| 03/02/2014 | 545.00p | 545.00p | 539.00p | 545.00p | 7500 |
| 31/01/2014 | 545.00p | 545.00p | 539.00p | 545.00p | 3500 |
| 30/01/2014 | 545.00p | 545.00p | 539.00p | 545.00p | 3160 |
| 29/01/2014 | 545.00p | 555.00p | 539.00p | 545.00p | 0 |
| 28/01/2014 | 545.00p | 555.00p | 539.00p | 545.00p | 185000 |
| 27/01/2014 | 550.00p | 560.00p | 539.00p | 545.00p | 1388 |
| 24/01/2014 | 550.00p | 550.00p | 539.00p | 550.00p | 200 |
| 23/01/2014 | 550.00p | 550.00p | 539.00p | 550.00p | 0 |
| 22/01/2014 | 550.00p | 550.00p | 539.00p | 550.00p | 0 |
| 21/01/2014 | 550.00p | 550.00p | 539.00p | 550.00p | 0 |
| 20/01/2014 | 550.00p | 550.00p | 539.00p | 550.00p | 2261 |
| 17/01/2014 | 550.00p | 550.00p | 539.00p | 550.00p | 1858 |
| 16/01/2014 | 550.00p | 560.00p | 550.00p | 550.00p | 250 |
| 15/01/2014 | 550.00p | 550.00p | 539.00p | 550.00p | 0 |
| 14/01/2014 | 550.00p | 550.00p | 539.00p | 550.00p | 3200 |
| 13/01/2014 | 550.00p | 555.00p | 550.00p | 550.00p | 19 |
| 10/01/2014 | 550.00p | 550.00p | 539.00p | 550.00p | 231 |
| 09/01/2014 | 550.00p | 555.00p | 550.00p | 550.00p | 0 |
| 08/01/2014 | 550.00p | 555.00p | 550.00p | 550.00p | 0 |
| 07/01/2014 | 550.00p | 555.00p | 550.00p | 550.00p | 209 |
| 06/01/2014 | 550.00p | 550.00p | 538.13p | 550.00p | 500 |
| 03/01/2014 | 540.00p | 550.00p | 535.00p | 550.00p | 7000 |
| 02/01/2014 | 540.00p | 540.00p | 535.00p | 540.00p | 1000 |
| 31/12/2013 | 540.00p | 540.00p | 535.00p | 540.00p | 0 |
| 30/12/2013 | 540.00p | 540.00p | 535.00p | 540.00p | 500 |
| 27/12/2013 | 540.00p | 540.00p | 535.00p | 540.00p | 0 |
| 24/12/2013 | 540.00p | 540.00p | 535.00p | 540.00p | 1000 |
| 23/12/2013 | 540.00p | 550.00p | 540.00p | 540.00p | 2500 |
| 20/12/2013 | 540.00p | 540.00p | 535.00p | 540.00p | 0 |
| 19/12/2013 | 540.00p | 540.00p | 535.00p | 540.00p | 1000 |
| 18/12/2013 | 540.00p | 540.00p | 535.00p | 540.00p | 1000 |
| 17/12/2013 | 540.00p | 540.00p | 525.00p | 540.00p | 2400 |
| 16/12/2013 | 540.00p | 540.00p | 535.00p | 540.00p | 0 |
| 13/12/2013 | 540.00p | 540.00p | 535.00p | 540.00p | 15000 |
| 12/12/2013 | 540.00p | 540.00p | 535.00p | 540.00p | 7500 |
| 11/12/2013 | 542.50p | 545.00p | 535.00p | 540.00p | 144 |
| 10/12/2013 | 555.00p | 555.00p | 540.00p | 545.00p | 1100 |
| 09/12/2013 | 555.00p | 555.00p | 545.00p | 555.00p | 82 |
| 06/12/2013 | 535.00p | 555.00p | 535.00p | 555.00p | 2500 |
| 05/12/2013 | 535.00p | 549.00p | 535.00p | 535.00p | 5 |
| 04/12/2013 | 535.00p | 535.00p | 525.00p | 535.00p | 0 |
| 03/12/2013 | 535.00p | 535.00p | 525.00p | 535.00p | 50 |
| 02/12/2013 | 555.00p | 555.00p | 535.00p | 535.00p | 4720 |
| 29/11/2013 | 572.50p | 598.00p | 537.50p | 555.00p | 12786 |
| 28/11/2013 | 525.00p | 545.00p | 525.00p | 537.50p | 3000 |
| 27/11/2013 | 517.50p | 535.00p | 517.50p | 525.00p | 2750 |
| 26/11/2013 | 497.50p | 525.00p | 497.50p | 517.50p | 2850 |
| 25/11/2013 | 497.50p | 509.00p | 497.50p | 497.50p | 231 |
| 22/11/2013 | 497.50p | 502.50p | 482.80p | 497.50p | 0 |
| 21/11/2013 | 502.50p | 502.50p | 482.80p | 497.50p | 4000 |
| 20/11/2013 | 502.50p | 502.50p | 497.00p | 502.50p | 2000 |
| 19/11/2013 | 502.50p | 502.50p | 491.00p | 502.50p | 1000 |
| 18/11/2013 | 502.50p | 514.00p | 502.50p | 502.50p | 155 |
| 15/11/2013 | 502.50p | 505.00p | 492.50p | 502.50p | 0 |
| 14/11/2013 | 492.50p | 505.00p | 492.50p | 502.50p | 1900 |
| 13/11/2013 | 492.50p | 515.00p | 481.25p | 492.50p | 0 |
| 12/11/2013 | 515.00p | 515.00p | 481.25p | 492.50p | 3992 |
| 11/11/2013 | 515.00p | 539.00p | 515.00p | 515.00p | 0 |
| 08/11/2013 | 515.00p | 539.00p | 515.00p | 515.00p | 0 |
| 07/11/2013 | 537.50p | 539.00p | 515.00p | 515.00p | 3705 |
| 06/11/2013 | 507.50p | 565.00p | 507.50p | 537.50p | 8488 |
| 05/11/2013 | 505.00p | 513.00p | 485.00p | 507.50p | 0 |
| 04/11/2013 | 505.00p | 513.00p | 485.00p | 505.00p | 0 |
| 01/11/2013 | 485.00p | 513.00p | 485.00p | 505.00p | 9971 |
| 31/10/2013 | 485.00p | 494.99p | 485.00p | 485.00p | 500 |
| 30/10/2013 | 465.00p | 489.99p | 465.00p | 485.00p | 16350 |
| 29/10/2013 | 465.00p | 474.90p | 460.00p | 465.00p | 6581 |
| 28/10/2013 | 435.00p | 483.00p | 435.00p | 465.00p | 20403 |
| 25/10/2013 | 430.00p | 439.90p | 428.00p | 435.00p | 8231 |
| 24/10/2013 | 430.00p | 431.00p | 426.00p | 430.00p | 10895 |
| 23/10/2013 | 430.00p | 430.00p | 426.00p | 430.00p | 0 |
| 22/10/2013 | 430.00p | 430.00p | 426.00p | 430.00p | 1107 |
| 21/10/2013 | 430.00p | 430.00p | 426.00p | 430.00p | 3453 |
| 18/10/2013 | 430.00p | 430.00p | 428.00p | 430.00p | 8000 |
| 17/10/2013 | 430.00p | 430.00p | 430.00p | 430.00p | 3000 |
| 16/10/2013 | 430.00p | 430.00p | 426.00p | 430.00p | 220 |
| 15/10/2013 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 14/10/2013 | 430.00p | 430.00p | 430.00p | 430.00p | 1525 |
| 11/10/2013 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 10/10/2013 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 09/10/2013 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 08/10/2013 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 07/10/2013 | 430.00p | 430.00p | 430.00p | 430.00p | 1006 |
| 04/10/2013 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 03/10/2013 | 430.00p | 430.00p | 430.00p | 430.00p | 160 |
| 02/10/2013 | 430.00p | 430.00p | 425.00p | 430.00p | 0 |
| 01/10/2013 | 430.00p | 430.00p | 425.00p | 430.00p | 0 |
| 30/09/2013 | 430.00p | 430.00p | 425.00p | 430.00p | 0 |
| 27/09/2013 | 427.50p | 430.00p | 425.00p | 430.00p | 2621 |
| 26/09/2013 | 430.00p | 430.00p | 427.50p | 427.50p | 1846 |
| 25/09/2013 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 24/09/2013 | 430.00p | 430.00p | 430.00p | 430.00p | 10228 |
| 23/09/2013 | 430.00p | 430.00p | 426.00p | 430.00p | 450 |
| 20/09/2013 | 430.00p | 431.25p | 426.00p | 430.00p | 0 |
| 19/09/2013 | 430.00p | 431.25p | 426.00p | 430.00p | 310 |
| 18/09/2013 | 430.00p | 431.25p | 426.00p | 430.00p | 3792 |
| 17/09/2013 | 430.00p | 431.00p | 430.00p | 430.00p | 1220 |
| 16/09/2013 | 430.00p | 431.00p | 430.00p | 430.00p | 790 |
| 13/09/2013 | 430.00p | 432.00p | 430.00p | 430.00p | 0 |
| 12/09/2013 | 430.00p | 432.00p | 430.00p | 430.00p | 0 |
| 11/09/2013 | 430.00p | 432.00p | 430.00p | 430.00p | 6500 |
| 10/09/2013 | 430.00p | 434.00p | 430.00p | 430.00p | 2070 |
| 09/09/2013 | 430.00p | 434.00p | 427.00p | 430.00p | 8219 |
| 06/09/2013 | 413.00p | 430.00p | 413.00p | 430.00p | 24650 |
| 05/09/2013 | 410.00p | 415.00p | 410.00p | 415.00p | 19331 |
| 04/09/2013 | 415.00p | 415.00p | 410.00p | 410.00p | 5000 |
| 03/09/2013 | 415.00p | 415.00p | 412.00p | 415.00p | 0 |
| 02/09/2013 | 415.00p | 415.00p | 412.00p | 415.00p | 0 |
| 30/08/2013 | 415.00p | 415.00p | 412.00p | 415.00p | 0 |
| 29/08/2013 | 415.00p | 415.00p | 412.00p | 415.00p | 0 |
| 28/08/2013 | 415.00p | 415.00p | 412.00p | 415.00p | 0 |
| 27/08/2013 | 415.00p | 415.00p | 415.00p | 415.00p | 4275 |
| 23/08/2013 | 415.00p | 415.00p | 415.00p | 415.00p | 510 |
| 22/08/2013 | 415.00p | 415.00p | 410.00p | 415.00p | 0 |
| 21/08/2013 | 415.00p | 415.00p | 410.00p | 415.00p | 0 |
| 20/08/2013 | 415.00p | 415.00p | 410.00p | 415.00p | 0 |
| 19/08/2013 | 410.00p | 415.00p | 410.00p | 415.00p | 3969 |
| 16/08/2013 | 405.00p | 414.90p | 405.00p | 410.00p | 15520 |
| 15/08/2013 | 410.00p | 410.00p | 405.00p | 405.00p | 1000 |
| 14/08/2013 | 412.50p | 415.00p | 400.00p | 410.00p | 0 |
| 13/08/2013 | 400.00p | 412.50p | 400.00p | 412.50p | 1150 |
| 12/08/2013 | 400.00p | 409.00p | 400.00p | 400.00p | 8210 |
| 09/08/2013 | 400.00p | 410.00p | 400.00p | 400.00p | 22596 |
| 08/08/2013 | 400.00p | 405.00p | 400.00p | 400.00p | 0 |
| 07/08/2013 | 400.00p | 405.00p | 400.00p | 400.00p | 5568 |
| 06/08/2013 | 400.00p | 405.00p | 400.00p | 400.00p | 1500 |
| 05/08/2013 | 400.00p | 405.00p | 400.00p | 400.00p | 800 |
| 02/08/2013 | 397.50p | 405.00p | 397.50p | 400.00p | 1490 |
| 01/08/2013 | 407.50p | 407.50p | 397.50p | 397.50p | 7475 |
| 31/07/2013 | 407.50p | 407.50p | 400.10p | 407.50p | 700 |
| 30/07/2013 | 407.50p | 407.50p | 400.10p | 407.50p | 0 |
| 29/07/2013 | 407.50p | 407.50p | 400.10p | 407.50p | 1161 |
| 26/07/2013 | 392.50p | 407.50p | 392.50p | 407.50p | 12227 |
| 25/07/2013 | 390.00p | 407.00p | 374.00p | 392.50p | 1000 |
| 24/07/2013 | 390.00p | 407.00p | 390.00p | 390.00p | 1268 |
| 23/07/2013 | 390.00p | 407.00p | 390.00p | 390.00p | 0 |
| 22/07/2013 | 390.00p | 407.00p | 390.00p | 390.00p | 0 |
| 19/07/2013 | 390.00p | 407.00p | 390.00p | 390.00p | 500 |
| 18/07/2013 | 390.00p | 407.00p | 390.00p | 390.00p | 0 |
| 17/07/2013 | 390.00p | 407.00p | 390.00p | 390.00p | 0 |
| 16/07/2013 | 390.00p | 407.00p | 390.00p | 390.00p | 0 |
| 15/07/2013 | 390.00p | 407.00p | 390.00p | 390.00p | 122 |
| 12/07/2013 | 390.00p | 390.00p | 377.27p | 390.00p | 0 |
| 11/07/2013 | 390.00p | 390.00p | 377.27p | 390.00p | 0 |
| 10/07/2013 | 390.00p | 390.00p | 377.27p | 390.00p | 0 |
| 09/07/2013 | 390.00p | 390.00p | 377.27p | 390.00p | 0 |
| 08/07/2013 | 390.00p | 390.00p | 377.27p | 390.00p | 600 |
| 05/07/2013 | 390.00p | 407.00p | 390.00p | 390.00p | 6 |
| 04/07/2013 | 390.00p | 407.00p | 390.00p | 390.00p | 400 |
| 03/07/2013 | 390.00p | 408.00p | 365.00p | 390.00p | 0 |
| 02/07/2013 | 390.00p | 408.00p | 365.00p | 390.00p | 0 |
| 01/07/2013 | 390.00p | 408.00p | 365.00p | 390.00p | 0 |
| 28/06/2013 | 390.00p | 408.00p | 365.00p | 390.00p | 0 |
| 27/06/2013 | 390.00p | 408.00p | 365.00p | 390.00p | 0 |
| 26/06/2013 | 390.00p | 408.00p | 365.00p | 390.00p | 0 |
| 25/06/2013 | 390.00p | 408.00p | 365.00p | 390.00p | 0 |
| 24/06/2013 | 390.00p | 408.00p | 365.00p | 390.00p | 0 |
| 21/06/2013 | 390.00p | 408.00p | 365.00p | 390.00p | 0 |
| 20/06/2013 | 390.00p | 408.00p | 365.00p | 390.00p | 0 |
| 19/06/2013 | 390.00p | 408.00p | 365.00p | 390.00p | 0 |
| 18/06/2013 | 365.00p | 408.00p | 365.00p | 390.00p | 1270 |
| 17/06/2013 | 395.00p | 399.00p | 365.00p | 365.00p | 764 |
| 14/06/2013 | 395.00p | 404.00p | 395.00p | 395.00p | 0 |
| 13/06/2013 | 395.00p | 404.00p | 395.00p | 395.00p | 0 |
| 12/06/2013 | 395.00p | 404.00p | 395.00p | 395.00p | 0 |
| 11/06/2013 | 395.00p | 404.00p | 395.00p | 395.00p | 0 |
| 10/06/2013 | 395.00p | 404.00p | 395.00p | 395.00p | 0 |
| 07/06/2013 | 395.00p | 404.00p | 395.00p | 395.00p | 0 |
| 06/06/2013 | 395.00p | 404.00p | 395.00p | 395.00p | 6 |
| 05/06/2013 | 417.50p | 417.50p | 395.00p | 395.00p | 2500 |
| 04/06/2013 | 430.00p | 430.00p | 410.00p | 417.50p | 1960 |
| 03/06/2013 | 440.00p | 440.00p | 410.00p | 430.00p | 2000 |
| 31/05/2013 | 435.00p | 440.00p | 424.85p | 440.00p | 2500 |
| 30/05/2013 | 425.00p | 435.00p | 425.00p | 435.00p | 18225 |
| 29/05/2013 | 425.00p | 425.00p | 395.00p | 425.00p | 44500 |
| 28/05/2013 | 425.00p | 425.00p | 405.00p | 425.00p | 0 |
| 24/05/2013 | 425.00p | 425.00p | 405.00p | 425.00p | 0 |
| 23/05/2013 | 425.00p | 425.00p | 405.00p | 425.00p | 0 |
*Close Price adjusted for both dividends and splits