Caffyns (CFYN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
14/07/2022 550.00p 550.00p 550.00p 550.00p 0
13/07/2022 550.00p 550.00p 550.00p 550.00p 0
12/07/2022 550.00p 550.00p 550.00p 550.00p 0
11/07/2022 550.00p 550.00p 550.00p 550.00p 0
08/07/2022 550.00p 550.00p 550.00p 550.00p 0
07/07/2022 550.00p 564.00p 550.00p 550.00p 5
06/07/2022 550.00p 560.00p 550.00p 550.00p 825
05/07/2022 550.00p 550.00p 526.00p 550.00p 833
04/07/2022 550.00p 550.00p 550.00p 550.00p 0
01/07/2022 550.00p 550.00p 550.00p 550.00p 0
30/06/2022 550.00p 550.00p 550.00p 550.00p 0
29/06/2022 550.00p 550.00p 550.00p 550.00p 0
28/06/2022 550.00p 550.00p 550.00p 550.00p 0
27/06/2022 550.00p 550.00p 550.00p 550.00p 0
24/06/2022 550.00p 565.00p 550.00p 550.00p 170
23/06/2022 550.00p 550.00p 550.00p 550.00p 0
22/06/2022 550.00p 550.00p 550.00p 550.00p 0
21/06/2022 550.00p 550.00p 526.00p 550.00p 1100
20/06/2022 550.00p 550.00p 550.00p 550.00p 0
17/06/2022 550.00p 550.00p 550.00p 550.00p 0
16/06/2022 550.00p 550.00p 550.00p 550.00p 0
15/06/2022 550.00p 577.00p 550.00p 550.00p 171
14/06/2022 602.50p 602.50p 550.00p 550.00p 0
13/06/2022 602.50p 602.50p 555.00p 602.50p 3400
10/06/2022 602.50p 602.50p 560.00p 602.50p 855
09/06/2022 602.50p 602.50p 596.95p 602.50p 4
08/06/2022 602.50p 602.50p 602.50p 602.50p 0
07/06/2022 602.50p 602.50p 594.00p 602.50p 2500
06/06/2022 602.50p 602.50p 598.70p 602.50p 830
03/06/2022 602.50p 602.50p 602.50p 602.50p 0
02/06/2022 602.50p 602.50p 602.50p 602.50p 0
01/06/2022 602.50p 602.50p 602.50p 602.50p 0
31/05/2022 602.50p 602.50p 599.00p 602.50p 130
30/05/2022 602.50p 602.50p 600.00p 602.50p 2000
27/05/2022 602.50p 602.50p 555.00p 602.50p 6125
26/05/2022 550.00p 565.00p 550.00p 550.00p 206
25/05/2022 550.00p 550.00p 550.00p 550.00p 0
24/05/2022 550.00p 550.00p 550.00p 550.00p 0
23/05/2022 550.00p 550.00p 550.00p 550.00p 0
20/05/2022 550.00p 550.00p 550.00p 550.00p 0
19/05/2022 550.00p 550.00p 538.60p 550.00p 1349
18/05/2022 550.00p 570.00p 538.60p 550.00p 561
17/05/2022 550.00p 550.00p 550.00p 550.00p 0
16/05/2022 550.00p 550.00p 538.20p 550.00p 1621
13/05/2022 550.00p 550.00p 538.20p 550.00p 928
12/05/2022 550.00p 550.00p 538.00p 550.00p 2559
11/05/2022 550.00p 575.00p 550.00p 550.00p 1692
10/05/2022 550.00p 550.00p 550.00p 550.00p 0
09/05/2022 550.00p 550.00p 536.10p 550.00p 750
06/05/2022 550.00p 578.00p 550.00p 550.00p 4
05/05/2022 550.00p 550.00p 536.00p 550.00p 638
04/05/2022 550.00p 550.00p 550.00p 550.00p 0
03/05/2022 550.00p 550.00p 550.00p 550.00p 0
02/05/2022 525.00p 550.00p 525.00p 550.00p 1000
29/04/2022 525.00p 550.00p 525.00p 550.00p 1000
28/04/2022 525.00p 525.00p 525.00p 525.00p 0
27/04/2022 550.00p 550.00p 525.00p 525.00p 3000
26/04/2022 550.00p 550.00p 550.00p 550.00p 0
25/04/2022 550.00p 550.00p 550.00p 550.00p 0
22/04/2022 550.00p 550.00p 532.00p 550.00p 590
21/04/2022 550.00p 550.00p 550.00p 550.00p 0
20/04/2022 550.00p 578.00p 550.00p 550.00p 1800
19/04/2022 550.00p 550.00p 550.00p 550.00p 0
18/04/2022 550.00p 550.00p 550.00p 550.00p 0
15/04/2022 550.00p 550.00p 550.00p 550.00p 0
14/04/2022 550.00p 550.00p 550.00p 550.00p 0
13/04/2022 550.00p 579.00p 550.00p 550.00p 157
12/04/2022 550.00p 550.00p 550.00p 550.00p 0
11/04/2022 550.00p 550.00p 550.00p 550.00p 0
08/04/2022 550.00p 550.00p 550.00p 550.00p 0
07/04/2022 550.00p 579.00p 550.00p 550.00p 4
06/04/2022 550.00p 550.00p 526.00p 550.00p 4500
05/04/2022 550.00p 550.00p 550.00p 550.00p 0
04/04/2022 550.00p 589.00p 550.00p 550.00p 1
01/04/2022 550.00p 550.00p 550.00p 550.00p 0
31/03/2022 550.00p 550.00p 550.00p 550.00p 0
30/03/2022 550.00p 550.00p 550.00p 550.00p 0
29/03/2022 550.00p 550.00p 550.00p 550.00p 0
28/03/2022 550.00p 550.00p 550.00p 550.00p 0
25/03/2022 550.00p 550.00p 550.00p 550.00p 0
24/03/2022 550.00p 550.00p 550.00p 550.00p 0
23/03/2022 550.00p 550.00p 550.00p 550.00p 0
22/03/2022 550.00p 550.00p 550.00p 550.00p 0
21/03/2022 550.00p 580.00p 550.00p 550.00p 686
18/03/2022 550.00p 550.00p 550.00p 550.00p 0
17/03/2022 550.00p 550.00p 516.00p 550.00p 1150
16/03/2022 550.00p 584.00p 550.00p 550.00p 86
15/03/2022 550.00p 550.00p 500.00p 550.00p 1314
14/03/2022 550.00p 550.00p 550.00p 550.00p 0
11/03/2022 550.00p 550.00p 550.00p 550.00p 0
10/03/2022 550.00p 550.15p 550.00p 550.00p 39590
09/03/2022 550.00p 550.00p 550.00p 550.00p 0
08/03/2022 550.00p 550.00p 550.00p 550.00p 0
07/03/2022 550.00p 585.00p 550.00p 550.00p 4
04/03/2022 575.00p 575.00p 535.00p 550.00p 2516
03/03/2022 575.00p 575.00p 575.00p 575.00p 0
02/03/2022 575.00p 590.00p 550.50p 575.00p 2850
01/03/2022 575.00p 575.00p 550.50p 575.00p 1882
28/02/2022 575.00p 575.00p 552.00p 575.00p 706
25/02/2022 575.00p 575.00p 575.00p 575.00p 0
24/02/2022 575.00p 600.00p 558.00p 600.00p 3045
23/02/2022 600.00p 600.00p 600.00p 600.00p 0
22/02/2022 600.00p 600.00p 600.00p 600.00p 0
21/02/2022 600.00p 600.00p 600.00p 600.00p 0
18/02/2022 600.00p 600.00p 558.00p 600.00p 7500
17/02/2022 600.00p 600.00p 600.00p 600.00p 0
16/02/2022 600.00p 600.00p 600.00p 600.00p 0
15/02/2022 600.00p 600.00p 558.00p 600.00p 1108
14/02/2022 600.00p 600.00p 558.00p 600.00p 2714
11/02/2022 600.00p 600.00p 590.10p 600.00p 1000
10/02/2022 600.00p 600.00p 590.10p 600.00p 20
09/02/2022 600.00p 600.00p 588.00p 600.00p 511
08/02/2022 600.00p 600.00p 586.00p 600.00p 682
07/02/2022 600.00p 617.00p 586.00p 600.00p 1004
04/02/2022 600.00p 600.00p 600.00p 600.00p 0
03/02/2022 600.00p 620.00p 585.00p 600.00p 2050
02/02/2022 550.00p 650.00p 550.00p 600.00p 3929
01/02/2022 550.00p 565.00p 545.00p 550.00p 1023
31/01/2022 550.00p 550.00p 550.00p 550.00p 0
28/01/2022 550.00p 550.00p 550.00p 550.00p 0
27/01/2022 550.00p 550.00p 550.00p 550.00p 0
26/01/2022 575.00p 575.00p 535.00p 550.00p 1943
25/01/2022 575.00p 575.00p 569.50p 575.00p 650
24/01/2022 575.00p 575.00p 574.50p 575.00p 10000
21/01/2022 575.00p 577.00p 569.50p 575.00p 1750
20/01/2022 575.00p 575.00p 575.00p 575.00p 0
19/01/2022 575.00p 575.00p 575.00p 575.00p 0
18/01/2022 575.00p 599.50p 567.00p 575.00p 6151
17/01/2022 575.00p 580.00p 575.00p 575.00p 1376
14/01/2022 575.00p 585.00p 561.00p 575.00p 5573
13/01/2022 550.00p 588.00p 550.00p 550.00p 29
12/01/2022 550.00p 590.64p 545.00p 550.00p 1762
10/01/2022 550.00p 589.00p 550.00p 550.00p 842
07/01/2022 550.00p 589.00p 550.00p 550.00p 254
06/01/2022 550.00p 550.00p 550.00p 550.00p 0
05/01/2022 525.00p 550.00p 525.00p 550.00p 1067
04/01/2022 525.00p 543.00p 525.00p 525.00p 1100
03/01/2022 525.00p 525.00p 525.00p 525.00p 0
31/12/2021 525.00p 525.00p 525.00p 525.00p 0
30/12/2021 525.00p 525.00p 516.00p 525.00p 400
29/12/2021 525.00p 525.00p 525.00p 525.00p 0
28/12/2021 525.00p 525.00p 515.00p 525.00p 620
27/12/2021 525.00p 525.00p 515.00p 525.00p 620
24/12/2021 525.00p 525.00p 515.00p 525.00p 620
23/12/2021 525.00p 525.00p 525.00p 525.00p 0
22/12/2021 525.00p 525.00p 525.00p 525.00p 0
21/12/2021 525.00p 525.00p 525.00p 525.00p 0
20/12/2021 525.00p 525.00p 525.00p 525.00p 0
17/12/2021 525.00p 525.00p 525.00p 525.00p 0
16/12/2021 525.00p 544.00p 525.00p 525.00p 800
15/12/2021 525.00p 525.00p 525.00p 525.00p 0
14/12/2021 525.00p 525.00p 525.00p 525.00p 0
13/12/2021 525.00p 525.00p 525.00p 525.00p 0
10/12/2021 525.00p 525.00p 525.00p 525.00p 0
09/12/2021 525.00p 525.00p 525.00p 525.00p 0
08/12/2021 505.00p 525.00p 505.00p 525.00p 0
07/12/2021 550.00p 560.00p 502.00p 525.00p 1605
06/12/2021 550.00p 565.00p 513.00p 550.00p 2362
03/12/2021 500.00p 550.00p 500.00p 550.00p 3671
02/12/2021 500.00p 500.00p 500.00p 500.00p 0
01/12/2021 500.00p 544.00p 500.00p 500.00p 134
30/11/2021 500.00p 537.00p 500.00p 500.00p 2306
29/11/2021 500.00p 515.00p 470.00p 500.00p 6831
26/11/2021 500.00p 544.00p 470.00p 500.00p 16987
25/11/2021 500.00p 530.00p 500.00p 500.00p 600
24/11/2021 500.00p 500.00p 500.00p 500.00p 0
23/11/2021 500.00p 535.00p 485.00p 500.00p 4062
22/11/2021 500.00p 500.00p 500.00p 500.00p 0
19/11/2021 500.00p 500.00p 500.00p 500.00p 0
18/11/2021 500.00p 500.00p 500.00p 500.00p 0
17/11/2021 500.00p 538.84p 500.00p 500.00p 2000
16/11/2021 500.00p 500.00p 500.00p 500.00p 0
15/11/2021 500.00p 500.00p 500.00p 500.00p 0
12/11/2021 500.00p 500.00p 500.00p 500.00p 0
11/11/2021 500.00p 500.00p 500.00p 500.00p 0
10/11/2021 500.00p 538.00p 482.00p 500.00p 3572
09/11/2021 500.00p 500.00p 500.00p 500.00p 0
08/11/2021 500.00p 539.00p 481.00p 500.00p 616
05/11/2021 500.00p 540.13p 500.00p 500.00p 5
04/11/2021 500.00p 500.00p 500.00p 500.00p 0
03/11/2021 500.00p 500.00p 500.00p 500.00p 0
02/11/2021 500.00p 527.00p 500.00p 500.00p 2700
01/11/2021 500.00p 529.83p 467.00p 500.00p 3333
29/10/2021 500.00p 500.00p 500.00p 500.00p 0
28/10/2021 500.00p 500.00p 500.00p 500.00p 0
27/10/2021 500.00p 500.00p 500.00p 500.00p 0
26/10/2021 500.00p 500.00p 500.00p 500.00p 0
25/10/2021 500.00p 529.00p 500.00p 500.00p 281
22/10/2021 500.00p 500.00p 465.00p 500.00p 100
21/10/2021 500.00p 500.00p 465.00p 500.00p 649
20/10/2021 500.00p 500.00p 465.00p 500.00p 300
19/10/2021 500.00p 529.00p 500.00p 500.00p 141
18/10/2021 500.00p 500.00p 500.00p 500.00p 0
15/10/2021 500.00p 500.00p 500.00p 500.00p 0
14/10/2021 500.00p 500.00p 500.00p 500.00p 0
13/10/2021 500.00p 529.00p 500.00p 500.00p 292
12/10/2021 500.00p 500.00p 465.00p 500.00p 250
11/10/2021 500.00p 529.00p 500.00p 500.00p 214
08/10/2021 500.00p 500.00p 500.00p 500.00p 0
07/10/2021 500.00p 530.00p 500.00p 500.00p 5

*Close Price adjusted for both dividends and splits