Caffyns (CFYN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits