Caffyns (CFYN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
16/04/2021 370.00p 370.00p 370.00p 370.00p 0
15/04/2021 370.00p 370.00p 370.00p 370.00p 0
14/04/2021 370.00p 412.00p 370.00p 370.00p 500
13/04/2021 370.00p 370.00p 370.00p 370.00p 0
12/04/2021 370.00p 370.00p 370.00p 370.00p 0
09/04/2021 370.00p 412.00p 370.00p 370.00p 6
08/04/2021 360.00p 393.60p 360.00p 370.00p 1261
07/04/2021 360.00p 360.00p 360.00p 360.00p 0
06/04/2021 350.00p 393.60p 320.80p 360.00p 510
05/04/2021 350.00p 350.00p 350.00p 350.00p 0
02/04/2021 350.00p 350.00p 350.00p 350.00p 0
01/04/2021 350.00p 350.00p 350.00p 350.00p 0
31/03/2021 350.00p 350.00p 350.00p 350.00p 0
30/03/2021 350.00p 350.00p 350.00p 350.00p 0
29/03/2021 350.00p 350.00p 350.00p 350.00p 0
26/03/2021 350.00p 350.00p 350.00p 350.00p 0
25/03/2021 350.00p 350.00p 320.60p 350.00p 416
24/03/2021 350.00p 350.00p 350.00p 350.00p 0
23/03/2021 350.00p 350.00p 350.00p 350.00p 0
22/03/2021 350.00p 350.00p 350.00p 350.00p 0
19/03/2021 350.00p 350.00p 350.00p 350.00p 0
18/03/2021 345.00p 350.00p 320.00p 350.00p 840
17/03/2021 345.00p 350.00p 325.50p 345.00p 856
16/03/2021 355.00p 366.00p 330.00p 345.00p 1190
15/03/2021 360.00p 360.00p 330.00p 355.00p 538
12/03/2021 355.00p 377.50p 355.00p 360.00p 1400
11/03/2021 355.00p 355.00p 355.00p 355.00p 0
10/03/2021 355.00p 377.50p 330.00p 355.00p 1927
09/03/2021 355.00p 355.00p 355.00p 355.00p 0
08/03/2021 355.00p 377.50p 355.00p 355.00p 500
05/03/2021 345.00p 377.50p 340.00p 355.00p 4135
04/03/2021 375.00p 375.00p 345.00p 345.00p 1833
03/03/2021 415.00p 435.00p 358.00p 375.00p 2451
02/03/2021 415.00p 415.00p 358.00p 415.00p 841
01/03/2021 415.00p 415.00p 415.00p 415.00p 0
26/02/2021 415.00p 469.00p 415.00p 415.00p 30
25/02/2021 415.00p 415.00p 415.00p 415.00p 0
24/02/2021 415.00p 415.00p 415.00p 415.00p 0
23/02/2021 415.00p 415.00p 415.00p 415.00p 0
22/02/2021 415.00p 415.00p 415.00p 415.00p 0
19/02/2021 415.00p 415.00p 415.00p 415.00p 0
18/02/2021 415.00p 415.00p 415.00p 415.00p 0
17/02/2021 415.00p 415.00p 415.00p 415.00p 0
16/02/2021 385.00p 435.00p 358.00p 415.00p 2950
15/02/2021 385.00p 385.00p 385.00p 385.00p 0
12/02/2021 385.00p 385.00p 385.00p 385.00p 0
11/02/2021 385.00p 385.00p 385.00p 385.00p 0
10/02/2021 385.00p 385.00p 385.00p 385.00p 0
09/02/2021 385.00p 435.00p 385.00p 385.00p 1000
08/02/2021 385.00p 385.00p 385.00p 385.00p 0
05/02/2021 385.00p 435.00p 351.00p 385.00p 1506
04/02/2021 385.00p 385.00p 385.00p 385.00p 0
03/02/2021 385.00p 385.00p 385.00p 385.00p 0
02/02/2021 385.00p 385.00p 385.00p 385.00p 0
01/02/2021 385.00p 385.00p 385.00p 385.00p 0
29/01/2021 385.00p 385.00p 385.00p 385.00p 0
28/01/2021 385.00p 385.00p 385.00p 385.00p 0
27/01/2021 385.00p 385.00p 385.00p 385.00p 0
26/01/2021 385.00p 385.00p 385.00p 385.00p 0
25/01/2021 385.00p 385.00p 385.00p 385.00p 0
22/01/2021 385.00p 385.00p 385.00p 385.00p 0
21/01/2021 385.00p 385.00p 385.00p 385.00p 0
20/01/2021 385.00p 385.00p 385.00p 385.00p 0
19/01/2021 385.00p 385.00p 385.00p 385.00p 0
18/01/2021 385.00p 385.00p 385.00p 385.00p 0
15/01/2021 385.00p 385.00p 351.00p 385.00p 620
14/01/2021 385.00p 385.00p 385.00p 385.00p 0
13/01/2021 385.00p 385.00p 385.00p 385.00p 0
12/01/2021 385.00p 385.00p 385.00p 385.00p 0
11/01/2021 385.00p 385.00p 385.00p 385.00p 0
08/01/2021 385.00p 385.00p 385.00p 385.00p 0
07/01/2021 385.00p 435.00p 385.00p 385.00p 6
06/01/2021 385.00p 385.00p 385.00p 385.00p 0
05/01/2021 385.00p 385.00p 385.00p 385.00p 0
04/01/2021 385.00p 385.00p 385.00p 385.00p 0
01/01/2021 385.00p 385.00p 385.00p 385.00p 0
31/12/2020 385.00p 385.00p 385.00p 385.00p 0
30/12/2020 385.00p 385.00p 385.00p 385.00p 0
29/12/2020 385.00p 435.00p 385.00p 385.00p 226
28/12/2020 385.00p 385.00p 385.00p 385.00p 0
25/12/2020 385.00p 385.00p 385.00p 385.00p 0
24/12/2020 385.00p 385.00p 385.00p 385.00p 0
23/12/2020 385.00p 385.00p 385.00p 385.00p 0
22/12/2020 385.00p 385.00p 385.00p 385.00p 0
21/12/2020 385.00p 385.00p 351.00p 385.00p 303
18/12/2020 385.00p 385.00p 385.00p 385.00p 0
17/12/2020 385.00p 385.00p 385.00p 385.00p 0
16/12/2020 385.00p 385.00p 351.00p 385.00p 500
15/12/2020 385.00p 385.00p 385.00p 385.00p 0
14/12/2020 385.00p 385.00p 385.00p 385.00p 0
11/12/2020 385.00p 385.00p 385.00p 385.00p 0
10/12/2020 385.00p 385.00p 385.00p 385.00p 0
09/12/2020 385.00p 385.00p 385.00p 385.00p 0
08/12/2020 385.00p 385.00p 385.00p 385.00p 0
07/12/2020 385.00p 435.00p 385.00p 385.00p 13
04/12/2020 375.00p 385.00p 375.00p 385.00p 0
03/12/2020 375.00p 375.00p 375.00p 375.00p 0
02/12/2020 400.00p 400.00p 311.00p 375.00p 1200
01/12/2020 425.00p 425.00p 351.00p 400.00p 2239
30/11/2020 350.00p 425.00p 320.00p 425.00p 1543
27/11/2020 340.00p 390.00p 301.00p 350.00p 837
26/11/2020 295.00p 330.00p 295.00p 310.00p 600
25/11/2020 295.00p 295.00p 295.00p 295.00p 0
24/11/2020 295.00p 295.00p 295.00p 295.00p 0
23/11/2020 295.00p 295.00p 266.00p 295.00p 589
20/11/2020 295.00p 295.00p 295.00p 295.00p 0
19/11/2020 295.00p 295.00p 295.00p 295.00p 0
18/11/2020 285.00p 320.00p 266.00p 295.00p 470
17/11/2020 270.00p 319.00p 270.00p 285.00p 1000
16/11/2020 270.00p 319.00p 270.00p 270.00p 1500
13/11/2020 270.00p 270.00p 251.00p 270.00p 660
12/11/2020 270.00p 270.00p 270.00p 270.00p 0
10/11/2020 270.00p 319.00p 270.00p 270.00p 1000
09/11/2020 270.00p 320.00p 251.00p 270.00p 3300
06/11/2020 270.00p 270.00p 270.00p 270.00p 0
05/11/2020 270.00p 319.00p 270.00p 270.00p 8
04/11/2020 270.00p 270.00p 270.00p 270.00p 0
03/11/2020 270.00p 270.00p 270.00p 270.00p 0
02/11/2020 270.00p 270.00p 270.00p 270.00p 0
30/10/2020 270.00p 319.00p 270.00p 270.00p 620
29/10/2020 270.00p 270.00p 270.00p 270.00p 0
28/10/2020 270.00p 270.00p 251.00p 270.00p 203
27/10/2020 270.00p 270.00p 270.00p 270.00p 0
26/10/2020 270.00p 270.00p 270.00p 270.00p 0
23/10/2020 270.00p 270.00p 270.00p 270.00p 0
22/10/2020 270.00p 270.00p 270.00p 270.00p 0
21/10/2020 270.00p 270.00p 270.00p 270.00p 0
20/10/2020 270.00p 270.00p 270.00p 270.00p 0
19/10/2020 270.00p 270.00p 270.00p 270.00p 0
16/10/2020 270.00p 270.00p 270.00p 270.00p 0
15/10/2020 270.00p 270.00p 270.00p 270.00p 0
14/10/2020 270.00p 270.00p 270.00p 270.00p 0
13/10/2020 270.00p 270.00p 270.00p 270.00p 0
12/10/2020 270.00p 319.00p 270.00p 270.00p 500
09/10/2020 270.00p 270.00p 270.00p 270.00p 0
08/10/2020 270.00p 270.00p 270.00p 270.00p 0
07/10/2020 270.00p 319.00p 270.00p 270.00p 8
06/10/2020 270.00p 270.00p 270.00p 270.00p 0
05/10/2020 270.00p 270.00p 270.00p 270.00p 0
02/10/2020 270.00p 270.00p 270.00p 270.00p 0
01/10/2020 270.00p 270.00p 270.00p 270.00p 0
30/09/2020 270.00p 270.00p 270.00p 270.00p 0
29/09/2020 270.00p 270.00p 270.00p 270.00p 440
28/09/2020 270.00p 270.00p 251.00p 270.00p 400
25/09/2020 270.00p 270.00p 270.00p 270.00p 0
24/09/2020 270.00p 270.00p 270.00p 270.00p 0
23/09/2020 270.00p 270.00p 270.00p 270.00p 0
22/09/2020 270.00p 270.00p 270.00p 270.00p 0
21/09/2020 270.00p 270.00p 270.00p 270.00p 0
18/09/2020 270.00p 270.00p 270.00p 270.00p 0
17/09/2020 270.00p 270.00p 270.00p 270.00p 0
16/09/2020 270.00p 270.00p 270.00p 270.00p 0
15/09/2020 270.00p 270.00p 270.00p 270.00p 0
14/09/2020 270.00p 270.00p 270.00p 270.00p 0
11/09/2020 270.00p 270.00p 270.00p 270.00p 0
10/09/2020 270.00p 270.00p 270.00p 270.00p 0
09/09/2020 270.00p 270.00p 242.00p 270.00p 5
08/09/2020 270.00p 319.00p 270.00p 270.00p 400
07/09/2020 270.00p 319.00p 270.00p 270.00p 8
04/09/2020 270.00p 319.00p 270.00p 270.00p 6
03/09/2020 270.00p 270.00p 270.00p 270.00p 0
02/09/2020 270.00p 319.00p 270.00p 270.00p 308
01/09/2020 270.00p 270.00p 270.00p 270.00p 0
31/08/2020 270.00p 270.00p 270.00p 270.00p 0
28/08/2020 270.00p 270.00p 270.00p 270.00p 0
27/08/2020 270.00p 270.00p 270.00p 270.00p 0
26/08/2020 270.00p 270.00p 220.00p 270.00p 15875
25/08/2020 270.00p 270.00p 242.00p 270.00p 63
24/08/2020 270.00p 270.00p 270.00p 270.00p 0
21/08/2020 270.00p 270.00p 270.00p 270.00p 0
20/08/2020 270.00p 270.00p 270.00p 270.00p 0
19/08/2020 270.00p 270.00p 270.00p 270.00p 0
18/08/2020 270.00p 270.00p 270.00p 270.00p 0
17/08/2020 270.00p 270.00p 242.00p 270.00p 44
14/08/2020 270.00p 270.00p 270.00p 270.00p 0
13/08/2020 270.00p 270.00p 270.00p 270.00p 0
12/08/2020 270.00p 270.00p 270.00p 270.00p 0
11/08/2020 270.00p 270.00p 270.00p 270.00p 0
10/08/2020 270.00p 270.00p 270.00p 270.00p 0
07/08/2020 270.00p 270.00p 270.00p 270.00p 0
06/08/2020 250.00p 300.00p 250.00p 270.00p 808
05/08/2020 250.00p 250.00p 250.00p 250.00p 0
04/08/2020 250.00p 250.00p 250.00p 250.00p 0
03/08/2020 250.00p 250.00p 250.00p 250.00p 0
31/07/2020 250.00p 250.00p 250.00p 250.00p 0

*Close Price adjusted for both dividends and splits