Caffyns (CFYN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
17/08/2023 540.00p 580.00p 500.00p 580.00p 510
16/08/2023 540.00p 540.00p 500.00p 540.00p 1000
15/08/2023 540.00p 540.00p 540.00p 540.00p 0
14/08/2023 540.00p 572.00p 540.00p 540.00p 61
11/08/2023 540.00p 540.00p 540.00p 540.00p 0
10/08/2023 540.00p 540.00p 510.00p 540.00p 711
09/08/2023 550.00p 550.00p 530.00p 540.00p 2500
08/08/2023 550.00p 550.00p 550.00p 550.00p 0
07/08/2023 580.00p 628.00p 550.00p 550.00p 7665
04/08/2023 500.00p 599.00p 500.00p 580.00p 14655
03/08/2023 500.00p 500.00p 500.00p 500.00p 0
02/08/2023 500.00p 500.00p 500.00p 500.00p 0
01/08/2023 500.00p 500.00p 500.00p 500.00p 0
31/07/2023 500.00p 500.00p 500.00p 500.00p 0
28/07/2023 500.00p 500.00p 500.00p 500.00p 0
27/07/2023 500.00p 500.00p 500.00p 500.00p 0
26/07/2023 500.00p 500.00p 480.00p 500.00p 1000
25/07/2023 500.00p 500.00p 500.00p 500.00p 0
24/07/2023 500.00p 550.00p 465.00p 500.00p 23
21/07/2023 500.00p 550.00p 480.00p 500.00p 255
20/07/2023 500.00p 500.00p 500.00p 500.00p 0
19/07/2023 500.00p 548.00p 500.00p 500.00p 307
18/07/2023 500.00p 500.00p 500.00p 500.00p 0
17/07/2023 500.00p 500.00p 500.00p 500.00p 0
14/07/2023 500.00p 500.00p 500.00p 500.00p 0
13/07/2023 500.00p 540.00p 500.00p 500.00p 660
12/07/2023 500.00p 545.00p 500.00p 500.00p 28
11/07/2023 500.00p 500.00p 477.32p 500.00p 1252
10/07/2023 500.00p 500.00p 500.00p 500.00p 0
07/07/2023 500.00p 500.00p 500.00p 500.00p 0
06/07/2023 500.00p 545.00p 500.00p 500.00p 5
05/07/2023 500.00p 500.00p 500.00p 500.00p 0
04/07/2023 500.00p 500.00p 500.00p 500.00p 0
03/07/2023 500.00p 500.00p 500.00p 500.00p 0
30/06/2023 500.00p 500.00p 500.00p 500.00p 0
29/06/2023 500.00p 500.00p 500.00p 500.00p 0
28/06/2023 500.00p 500.00p 500.00p 500.00p 0
27/06/2023 500.00p 500.00p 500.00p 500.00p 0
26/06/2023 500.00p 500.00p 500.00p 500.00p 0
23/06/2023 500.00p 550.00p 500.00p 500.00p 2
22/06/2023 475.00p 500.00p 475.00p 500.00p 675
21/06/2023 475.00p 497.50p 475.00p 475.00p 698
20/06/2023 475.00p 475.00p 456.52p 475.00p 0
19/06/2023 475.00p 475.00p 456.52p 475.00p 0
16/06/2023 475.00p 475.00p 456.52p 475.00p 0
15/06/2023 475.00p 475.00p 456.52p 475.00p 0
14/06/2023 475.00p 475.00p 456.52p 475.00p 0
13/06/2023 475.00p 476.00p 475.00p 475.00p 1000
12/06/2023 475.00p 475.00p 456.52p 475.00p 0
09/06/2023 475.00p 475.00p 456.52p 475.00p 0
08/06/2023 475.00p 475.00p 456.52p 475.00p 0
07/06/2023 475.00p 476.00p 475.00p 475.00p 6
06/06/2023 475.00p 475.00p 456.52p 475.00p 0
05/06/2023 475.00p 476.00p 470.00p 470.00p 176
02/06/2023 550.00p 550.00p 450.00p 475.00p 14095
01/06/2023 550.00p 550.00p 550.00p 550.00p 0
31/05/2023 550.00p 550.00p 550.00p 550.00p 0
30/05/2023 550.00p 550.00p 550.00p 550.00p 0
26/05/2023 550.00p 600.00p 536.00p 550.00p 270
25/05/2023 550.00p 600.00p 500.00p 550.00p 591
24/05/2023 550.00p 600.00p 550.00p 550.00p 403
23/05/2023 550.00p 573.00p 550.00p 550.00p 1200
22/05/2023 550.00p 575.00p 550.00p 550.00p 500
19/05/2023 550.00p 550.00p 550.00p 550.00p 0
18/05/2023 550.00p 578.00p 531.00p 550.00p 1005
17/05/2023 550.00p 550.00p 531.00p 550.00p 250
16/05/2023 550.00p 550.00p 550.00p 550.00p 0
15/05/2023 550.00p 550.00p 550.00p 550.00p 0
12/05/2023 550.00p 550.00p 550.00p 550.00p 0
11/05/2023 550.00p 550.00p 550.00p 550.00p 0
10/05/2023 550.00p 578.00p 550.00p 550.00p 276
09/05/2023 550.00p 550.00p 550.00p 550.00p 0
05/05/2023 550.00p 578.00p 550.00p 550.00p 4
04/05/2023 550.00p 550.00p 550.00p 550.00p 0
03/05/2023 550.00p 550.00p 500.00p 550.00p 3527
02/05/2023 550.00p 550.00p 550.00p 550.00p 0
28/04/2023 550.00p 559.00p 550.00p 550.00p 355
27/04/2023 550.00p 550.00p 550.00p 550.00p 0
26/04/2023 550.00p 550.00p 550.00p 550.00p 0
25/04/2023 550.00p 559.00p 550.00p 550.00p 88
24/04/2023 550.00p 550.00p 550.00p 550.00p 0
21/04/2023 550.00p 550.00p 550.00p 550.00p 0
20/04/2023 550.00p 550.00p 550.00p 550.00p 0
19/04/2023 550.00p 559.00p 550.00p 550.00p 88
18/04/2023 550.00p 550.00p 550.00p 550.00p 0
17/04/2023 550.00p 550.00p 523.00p 550.00p 200
14/04/2023 550.00p 550.00p 550.00p 550.00p 0
13/04/2023 550.00p 550.00p 550.00p 550.00p 0
12/04/2023 550.00p 550.00p 550.00p 550.00p 0
11/04/2023 525.00p 565.00p 521.00p 550.00p 2692
06/04/2023 525.00p 544.00p 525.00p 525.00p 5
05/04/2023 525.00p 525.00p 525.00p 525.00p 0
04/04/2023 525.00p 525.00p 525.00p 525.00p 0
03/04/2023 525.00p 525.00p 525.00p 525.00p 0
31/03/2023 525.00p 525.00p 525.00p 525.00p 0
30/03/2023 525.00p 545.00p 518.00p 525.00p 483
29/03/2023 525.00p 525.00p 525.00p 525.00p 0
28/03/2023 525.00p 525.00p 525.00p 525.00p 0
27/03/2023 550.00p 550.00p 521.00p 525.00p 899
24/03/2023 550.00p 550.00p 550.00p 550.00p 0
23/03/2023 550.00p 550.00p 550.00p 550.00p 0
22/03/2023 550.00p 550.00p 550.00p 550.00p 0
21/03/2023 550.00p 550.00p 550.00p 550.00p 0
20/03/2023 550.00p 550.00p 518.10p 550.00p 1013
17/03/2023 550.00p 550.00p 550.00p 550.00p 0
16/03/2023 550.00p 565.00p 550.00p 550.00p 87
15/03/2023 550.00p 566.67p 533.33p 550.00p 0
14/03/2023 550.00p 550.00p 550.00p 550.00p 0
13/03/2023 550.00p 550.00p 550.00p 550.00p 0
10/03/2023 550.00p 550.00p 550.00p 550.00p 0
09/03/2023 550.00p 550.00p 550.00p 550.00p 0
08/03/2023 550.00p 550.00p 550.00p 550.00p 0
07/03/2023 550.00p 565.00p 550.00p 550.00p 5
06/03/2023 550.00p 550.00p 550.00p 550.00p 0
03/03/2023 550.00p 550.00p 550.00p 550.00p 0
02/03/2023 550.00p 550.00p 550.00p 550.00p 0
01/03/2023 550.00p 550.00p 550.00p 550.00p 0
28/02/2023 550.00p 565.00p 550.00p 550.00p 175
27/02/2023 550.00p 565.00p 550.00p 550.00p 300
24/02/2023 550.00p 550.00p 550.00p 550.00p 0
23/02/2023 550.00p 550.00p 550.00p 550.00p 0
22/02/2023 550.00p 550.00p 550.00p 550.00p 0
21/02/2023 550.00p 550.00p 550.00p 550.00p 0
20/02/2023 550.00p 550.00p 518.00p 550.00p 195
17/02/2023 550.00p 550.00p 550.00p 550.00p 0
16/02/2023 550.00p 565.00p 550.00p 550.00p 175
15/02/2023 550.00p 550.00p 550.00p 550.00p 0
14/02/2023 550.00p 550.00p 550.00p 550.00p 0
13/02/2023 550.00p 550.00p 550.00p 550.00p 0
10/02/2023 550.00p 550.00p 550.00p 550.00p 0
09/02/2023 550.00p 550.00p 550.00p 550.00p 0
08/02/2023 550.00p 550.00p 550.00p 550.00p 0
07/02/2023 550.00p 568.00p 550.00p 550.00p 5
06/02/2023 550.00p 550.00p 516.00p 550.00p 928
03/02/2023 550.00p 550.00p 550.00p 550.00p 0
02/02/2023 550.00p 550.00p 550.00p 550.00p 0
01/02/2023 550.00p 550.00p 550.00p 550.00p 0
31/01/2023 550.00p 550.00p 550.00p 550.00p 0
30/01/2023 550.00p 550.00p 550.00p 550.00p 0
27/01/2023 550.00p 550.00p 516.00p 550.00p 2
26/01/2023 550.00p 550.00p 550.00p 550.00p 0
25/01/2023 550.00p 550.00p 550.00p 550.00p 0
24/01/2023 550.00p 550.00p 550.00p 550.00p 0
23/01/2023 550.00p 550.00p 550.00p 550.00p 0
20/01/2023 550.00p 550.00p 550.00p 550.00p 0
19/01/2023 550.00p 550.00p 550.00p 550.00p 250
18/01/2023 550.00p 550.00p 540.00p 550.00p 850
17/01/2023 550.00p 550.00p 550.00p 550.00p 0
16/01/2023 550.00p 550.00p 550.00p 550.00p 0
13/01/2023 550.00p 550.00p 511.00p 550.00p 354
12/01/2023 550.00p 550.00p 540.00p 550.00p 38
11/01/2023 510.00p 550.00p 510.00p 550.00p 1000
10/01/2023 500.00p 525.00p 500.00p 500.00p 32
09/01/2023 500.00p 500.00p 490.00p 500.00p 0
06/01/2023 500.00p 525.00p 500.00p 500.00p 5
05/01/2023 500.00p 500.00p 490.00p 500.00p 0
04/01/2023 500.00p 500.00p 495.00p 500.00p 3000
03/01/2023 500.00p 500.00p 490.00p 500.00p 0
30/12/2022 500.00p 500.00p 490.00p 500.00p 0
29/12/2022 500.00p 501.00p 500.00p 500.00p 500
28/12/2022 500.00p 547.00p 500.00p 500.00p 216
23/12/2022 500.00p 500.00p 490.00p 500.00p 0
22/12/2022 500.00p 500.00p 490.00p 500.00p 0
21/12/2022 500.00p 500.00p 490.00p 500.00p 0
20/12/2022 500.00p 500.00p 490.00p 500.00p 0
19/12/2022 500.00p 500.00p 490.00p 500.00p 0
16/12/2022 500.00p 501.00p 500.00p 500.00p 500
15/12/2022 500.00p 500.00p 490.00p 500.00p 0
14/12/2022 500.00p 500.00p 490.00p 500.00p 0
13/12/2022 500.00p 500.00p 490.00p 500.00p 0
12/12/2022 500.00p 500.00p 490.00p 500.00p 0
09/12/2022 500.00p 500.00p 490.00p 500.00p 0
08/12/2022 500.00p 500.00p 490.00p 500.00p 0
07/12/2022 500.00p 548.00p 500.00p 500.00p 5
06/12/2022 500.00p 500.00p 490.00p 500.00p 0
05/12/2022 500.00p 548.00p 500.00p 500.00p 180
02/12/2022 500.00p 501.00p 500.00p 500.00p 100
01/12/2022 500.00p 500.00p 495.00p 500.00p 142
30/11/2022 500.00p 500.00p 490.00p 500.00p 0
29/11/2022 500.00p 500.00p 490.00p 500.00p 0
28/11/2022 500.00p 500.00p 490.00p 500.00p 0
25/11/2022 500.00p 525.00p 450.00p 500.00p 13000
24/11/2022 525.00p 525.00p 525.00p 525.00p 0
23/11/2022 525.00p 525.00p 519.50p 525.00p 399
22/11/2022 525.00p 525.00p 519.50p 525.00p 370
21/11/2022 525.00p 530.00p 519.00p 525.00p 624
18/11/2022 525.00p 525.00p 525.00p 525.00p 0
17/11/2022 525.00p 525.00p 525.00p 525.00p 0
16/11/2022 525.00p 525.00p 525.00p 525.00p 0
15/11/2022 525.00p 534.00p 510.00p 525.00p 1669
14/11/2022 525.00p 525.00p 525.00p 525.00p 0
11/11/2022 525.00p 525.00p 515.00p 525.00p 900
10/11/2022 525.00p 525.00p 525.00p 525.00p 0
09/11/2022 500.00p 535.00p 500.00p 525.00p 4160
08/11/2022 525.00p 525.00p 500.00p 500.00p 400
07/11/2022 525.00p 539.00p 525.00p 525.00p 5
04/11/2022 525.00p 525.00p 525.00p 525.00p 0
03/11/2022 525.00p 525.00p 525.00p 525.00p 0
02/11/2022 525.00p 525.00p 525.00p 525.00p 0
01/11/2022 525.00p 525.00p 525.00p 525.00p 0

*Close Price adjusted for both dividends and splits