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 |
|---|---|---|---|---|---|
| 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 |
| 06/10/2021 | 500.00p | 500.00p | 475.00p | 500.00p | 361 |
| 05/10/2021 | 500.00p | 500.00p | 485.00p | 500.00p | 2000 |
| 04/10/2021 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 01/10/2021 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 30/09/2021 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 29/09/2021 | 500.00p | 500.00p | 495.00p | 500.00p | 266 |
| 28/09/2021 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 27/09/2021 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 24/09/2021 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 23/09/2021 | 500.00p | 500.00p | 495.00p | 500.00p | 92 |
| 22/09/2021 | 500.00p | 500.00p | 490.00p | 500.00p | 1080 |
| 21/09/2021 | 500.00p | 530.00p | 488.00p | 500.00p | 1186 |
| 20/09/2021 | 500.00p | 534.00p | 488.00p | 500.00p | 1761 |
| 17/09/2021 | 525.00p | 540.00p | 525.00p | 525.00p | 2747 |
| 16/09/2021 | 525.00p | 525.00p | 515.00p | 525.00p | 1535 |
| 15/09/2021 | 500.00p | 547.00p | 500.00p | 500.00p | 991 |
| 14/09/2021 | 487.50p | 519.80p | 483.00p | 500.00p | 772 |
| 13/09/2021 | 487.50p | 523.33p | 481.00p | 487.50p | 2853 |
| 10/09/2021 | 450.00p | 519.00p | 450.00p | 487.50p | 2756 |
| 09/09/2021 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 08/09/2021 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 07/09/2021 | 450.00p | 490.00p | 450.00p | 450.00p | 5 |
| 06/09/2021 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 03/09/2021 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 02/09/2021 | 450.00p | 490.00p | 450.00p | 450.00p | 250 |
| 01/09/2021 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 31/08/2021 | 450.00p | 490.00p | 450.00p | 450.00p | 49 |
| 30/08/2021 | 450.00p | 490.00p | 450.00p | 450.00p | 1500 |
| 27/08/2021 | 450.00p | 490.00p | 450.00p | 450.00p | 1500 |
| 26/08/2021 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 25/08/2021 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 24/08/2021 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 23/08/2021 | 450.00p | 450.00p | 416.00p | 450.00p | 2000 |
| 20/08/2021 | 450.00p | 477.00p | 450.00p | 450.00p | 6133 |
| 19/08/2021 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 18/08/2021 | 450.00p | 467.00p | 450.00p | 450.00p | 1400 |
| 17/08/2021 | 450.00p | 467.00p | 450.00p | 450.00p | 250 |
| 16/08/2021 | 450.00p | 450.00p | 403.50p | 450.00p | 234 |
| 13/08/2021 | 450.00p | 467.00p | 450.00p | 450.00p | 103 |
| 12/08/2021 | 450.00p | 450.00p | 403.50p | 450.00p | 660 |
| 11/08/2021 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 10/08/2021 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 09/08/2021 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 06/08/2021 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 05/08/2021 | 450.00p | 467.00p | 403.10p | 450.00p | 805 |
| 04/08/2021 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 03/08/2021 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 02/08/2021 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 30/07/2021 | 450.00p | 474.00p | 450.00p | 450.00p | 1259 |
| 29/07/2021 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 28/07/2021 | 450.00p | 450.00p | 403.00p | 450.00p | 747 |
| 27/07/2021 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 26/07/2021 | 450.00p | 474.00p | 450.00p | 450.00p | 250 |
| 23/07/2021 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 22/07/2021 | 450.00p | 450.00p | 403.00p | 450.00p | 1220 |
| 21/07/2021 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 20/07/2021 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 19/07/2021 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 16/07/2021 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 15/07/2021 | 450.00p | 450.00p | 408.20p | 450.00p | 5682 |
| 14/07/2021 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 13/07/2021 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 12/07/2021 | 450.00p | 450.00p | 408.10p | 450.00p | 1000 |
| 09/07/2021 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 08/07/2021 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 07/07/2021 | 450.00p | 480.00p | 450.00p | 450.00p | 105 |
| 06/07/2021 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 05/07/2021 | 450.00p | 480.00p | 450.00p | 450.00p | 674 |
| 02/07/2021 | 450.00p | 450.00p | 407.00p | 450.00p | 525 |
| 01/07/2021 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 30/06/2021 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 29/06/2021 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 28/06/2021 | 420.00p | 467.00p | 403.00p | 450.00p | 4937 |
| 25/06/2021 | 420.00p | 460.00p | 420.00p | 420.00p | 1000 |
| 24/06/2021 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 23/06/2021 | 420.00p | 460.00p | 420.00p | 420.00p | 858 |
| 22/06/2021 | 420.00p | 460.00p | 420.00p | 420.00p | 434 |
| 21/06/2021 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 18/06/2021 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 17/06/2021 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 16/06/2021 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 15/06/2021 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 14/06/2021 | 420.00p | 420.00p | 371.00p | 420.00p | 116 |
| 11/06/2021 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 10/06/2021 | 420.00p | 420.00p | 371.00p | 420.00p | 1000 |
| 09/06/2021 | 420.00p | 460.00p | 420.00p | 420.00p | 600 |
| 08/06/2021 | 420.00p | 420.00p | 370.00p | 420.00p | 494 |
| 07/06/2021 | 420.00p | 460.00p | 420.00p | 420.00p | 1505 |
| 04/06/2021 | 420.00p | 420.00p | 420.00p | 420.00p | 2000 |
| 03/06/2021 | 420.00p | 460.00p | 371.00p | 420.00p | 2000 |
| 02/06/2021 | 400.00p | 449.00p | 400.00p | 420.00p | 1000 |
| 01/06/2021 | 400.00p | 449.00p | 400.00p | 400.00p | 220 |
| 31/05/2021 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 28/05/2021 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 27/05/2021 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 26/05/2021 | 400.00p | 449.00p | 351.00p | 400.00p | 824 |
| 25/05/2021 | 400.00p | 449.00p | 351.00p | 400.00p | 928 |
| 24/05/2021 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 21/05/2021 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 20/05/2021 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 19/05/2021 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 18/05/2021 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 17/05/2021 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 14/05/2021 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 13/05/2021 | 420.00p | 420.00p | 371.00p | 400.00p | 3133 |
| 12/05/2021 | 400.00p | 449.00p | 400.00p | 420.00p | 1200 |
| 11/05/2021 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 10/05/2021 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 07/05/2021 | 400.00p | 449.00p | 351.00p | 400.00p | 106 |
| 06/05/2021 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 05/05/2021 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 04/05/2021 | 400.00p | 449.00p | 400.00p | 400.00p | 100 |
| 03/05/2021 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 30/04/2021 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 29/04/2021 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 28/04/2021 | 380.00p | 429.00p | 360.00p | 400.00p | 12000 |
| 27/04/2021 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 26/04/2021 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 23/04/2021 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 22/04/2021 | 370.00p | 419.00p | 331.00p | 380.00p | 1997 |
| 21/04/2021 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 20/04/2021 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 19/04/2021 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
*Close Price adjusted for both dividends and splits