Caffyns (CFYN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
16/10/2019 400.00p 400.00p 400.00p 400.00p 0
15/10/2019 400.00p 400.00p 400.00p 400.00p 0
14/10/2019 400.00p 400.00p 355.00p 400.00p 125
11/10/2019 375.00p 400.00p 375.00p 400.00p 2000
10/10/2019 375.00p 395.00p 375.00p 375.00p 775
09/10/2019 400.00p 400.00p 355.00p 375.00p 1000
08/10/2019 400.00p 400.00p 400.00p 400.00p 0
07/10/2019 400.00p 450.00p 355.00p 400.00p 1506
04/10/2019 400.00p 400.00p 400.00p 400.00p 0
03/10/2019 410.00p 410.00p 400.00p 400.00p 3000
02/10/2019 410.00p 410.00p 410.00p 410.00p 0
01/10/2019 410.00p 410.00p 410.00p 410.00p 0
30/09/2019 410.00p 410.00p 410.00p 410.00p 0
27/09/2019 410.00p 410.00p 410.00p 410.00p 0
26/09/2019 410.00p 410.00p 410.00p 410.00p 0
25/09/2019 410.00p 410.00p 375.00p 410.00p 85
24/09/2019 390.00p 415.00p 390.00p 410.00p 476
23/09/2019 390.00p 390.00p 390.00p 390.00p 0
20/09/2019 390.00p 390.00p 390.00p 390.00p 0
19/09/2019 390.00p 390.00p 390.00p 390.00p 0
18/09/2019 390.00p 390.00p 390.00p 390.00p 0
17/09/2019 390.00p 415.00p 390.00p 390.00p 236
16/09/2019 390.00p 390.00p 390.00p 390.00p 0
13/09/2019 390.00p 390.00p 390.00p 390.00p 0
12/09/2019 385.00p 405.00p 385.00p 390.00p 1000
11/09/2019 385.00p 405.00p 385.00p 385.00p 1000
10/09/2019 385.00p 405.00p 385.00p 385.00p 155
09/09/2019 385.00p 385.00p 352.00p 385.00p 17
06/09/2019 385.00p 385.00p 352.00p 385.00p 60
05/09/2019 385.00p 405.00p 385.00p 385.00p 6
04/09/2019 385.00p 385.00p 385.00p 385.00p 0
03/09/2019 385.00p 385.00p 385.00p 385.00p 0
02/09/2019 375.00p 400.00p 375.00p 385.00p 600
30/08/2019 390.00p 390.00p 350.00p 375.00p 1000
29/08/2019 390.00p 390.00p 390.00p 390.00p 0
28/08/2019 390.00p 390.00p 390.00p 390.00p 0
27/08/2019 390.00p 398.00p 390.00p 390.00p 1249
23/08/2019 390.00p 390.00p 351.00p 390.00p 1282
22/08/2019 390.00p 400.00p 390.00p 390.00p 250
21/08/2019 410.00p 410.00p 390.00p 390.00p 4000
20/08/2019 410.00p 410.00p 410.00p 410.00p 0
19/08/2019 410.00p 410.00p 410.00p 410.00p 0
16/08/2019 410.00p 410.00p 410.00p 410.00p 0
15/08/2019 410.00p 410.00p 410.00p 410.00p 0
14/08/2019 410.00p 410.00p 410.00p 410.00p 0
13/08/2019 410.00p 425.00p 371.00p 410.00p 283
12/08/2019 410.00p 410.00p 410.00p 410.00p 0
09/08/2019 410.00p 410.00p 410.00p 410.00p 0
08/08/2019 410.00p 410.00p 371.00p 410.00p 137
07/08/2019 410.00p 425.00p 410.00p 410.00p 6
06/08/2019 410.00p 410.00p 410.00p 410.00p 0
05/08/2019 410.00p 425.00p 410.00p 410.00p 36
02/08/2019 410.00p 425.00p 410.00p 410.00p 133
01/08/2019 410.00p 410.00p 410.00p 410.00p 0
31/07/2019 410.00p 410.00p 410.00p 410.00p 0
30/07/2019 410.00p 425.00p 375.00p 410.00p 2159
29/07/2019 410.00p 410.00p 410.00p 410.00p 0
26/07/2019 410.00p 410.00p 410.00p 410.00p 0
25/07/2019 410.00p 410.00p 410.00p 410.00p 0
24/07/2019 410.00p 425.00p 410.00p 410.00p 231
23/07/2019 410.00p 410.00p 410.00p 410.00p 0
22/07/2019 410.00p 415.00p 371.00p 410.00p 1611
19/07/2019 410.00p 410.00p 410.00p 410.00p 0
18/07/2019 410.00p 410.00p 371.00p 410.00p 20
17/07/2019 410.00p 410.00p 410.00p 410.00p 0
16/07/2019 410.00p 410.00p 410.00p 410.00p 0
15/07/2019 410.00p 410.00p 410.00p 410.00p 0
12/07/2019 410.00p 410.00p 371.00p 410.00p 3146
11/07/2019 410.00p 410.00p 410.00p 410.00p 0
10/07/2019 410.00p 410.00p 410.00p 410.00p 0
09/07/2019 410.00p 410.00p 399.00p 410.00p 1244
08/07/2019 410.00p 410.00p 410.00p 410.00p 0
05/07/2019 410.00p 410.00p 399.00p 410.00p 2506
04/07/2019 410.00p 410.00p 410.00p 410.00p 0
03/07/2019 410.00p 410.00p 410.00p 410.00p 0
02/07/2019 410.00p 410.00p 410.00p 410.00p 0
01/07/2019 410.00p 410.00p 371.00p 410.00p 21
28/06/2019 410.00p 410.00p 410.00p 410.00p 2331
27/06/2019 410.00p 410.00p 410.00p 410.00p 0
26/06/2019 410.00p 410.00p 410.00p 410.00p 0
25/06/2019 410.00p 410.00p 410.00p 410.00p 0
24/06/2019 410.00p 410.00p 410.00p 410.00p 0
21/06/2019 410.00p 410.00p 410.00p 410.00p 0
20/06/2019 410.00p 410.00p 410.00p 410.00p 0
19/06/2019 410.00p 410.00p 410.00p 410.00p 0
18/06/2019 385.00p 410.00p 385.00p 410.00p 1246
17/06/2019 385.00p 385.00p 385.00p 385.00p 0
14/06/2019 410.00p 410.00p 385.00p 385.00p 1247
13/06/2019 410.00p 410.00p 410.00p 410.00p 0
12/06/2019 410.00p 449.00p 410.00p 410.00p 100
11/06/2019 410.00p 410.00p 410.00p 410.00p 0
10/06/2019 410.00p 410.00p 410.00p 410.00p 0
07/06/2019 410.00p 410.00p 410.00p 410.00p 0
06/06/2019 410.00p 449.00p 410.00p 410.00p 6
05/06/2019 410.00p 410.00p 375.00p 410.00p 150
04/06/2019 425.00p 425.00p 410.00p 410.00p 2261
03/06/2019 410.00p 449.00p 410.00p 425.00p 2231
31/05/2019 410.00p 410.00p 410.00p 410.00p 0
30/05/2019 410.00p 410.00p 410.00p 410.00p 0
29/05/2019 410.00p 410.00p 372.00p 410.00p 461
28/05/2019 410.00p 410.00p 410.00p 410.00p 0
24/05/2019 410.00p 410.00p 410.00p 410.00p 0
23/05/2019 410.00p 410.00p 390.00p 410.00p 2000
22/05/2019 410.00p 410.00p 410.00p 410.00p 0
21/05/2019 410.00p 410.00p 410.00p 410.00p 0
20/05/2019 410.00p 410.00p 410.00p 410.00p 0
17/05/2019 410.00p 410.00p 410.00p 410.00p 0
16/05/2019 410.00p 410.00p 410.00p 410.00p 0
15/05/2019 410.00p 429.00p 410.00p 410.00p 229
14/05/2019 410.00p 410.00p 410.00p 410.00p 0
13/05/2019 410.00p 410.00p 410.00p 410.00p 0
10/05/2019 395.00p 419.00p 395.00p 410.00p 1200
09/05/2019 395.00p 395.00p 395.00p 395.00p 0
08/05/2019 395.00p 409.00p 395.00p 395.00p 1256
07/05/2019 395.00p 395.00p 395.00p 395.00p 0
03/05/2019 395.00p 409.00p 395.00p 395.00p 750
02/05/2019 395.00p 395.00p 395.00p 395.00p 0
01/05/2019 395.00p 395.00p 395.00p 395.00p 0
30/04/2019 395.00p 395.00p 395.00p 395.00p 0
29/04/2019 395.00p 395.00p 372.50p 395.00p 991
26/04/2019 395.00p 395.00p 395.00p 395.00p 0
25/04/2019 395.00p 395.00p 395.00p 395.00p 0
24/04/2019 395.00p 395.00p 395.00p 395.00p 0
23/04/2019 395.00p 395.00p 395.00p 395.00p 0
18/04/2019 395.00p 409.00p 372.50p 395.00p 1033
17/04/2019 395.00p 395.00p 395.00p 395.00p 0
16/04/2019 395.00p 409.00p 395.00p 395.00p 971
15/04/2019 395.00p 395.00p 395.00p 395.00p 0
12/04/2019 395.00p 395.00p 395.00p 395.00p 0
11/04/2019 395.00p 395.00p 395.00p 395.00p 0
10/04/2019 395.00p 395.00p 395.00p 395.00p 0
09/04/2019 395.00p 395.00p 395.00p 395.00p 0
08/04/2019 395.00p 395.00p 371.00p 395.00p 148
05/04/2019 395.00p 409.00p 371.00p 395.00p 35
04/04/2019 395.00p 395.00p 395.00p 395.00p 0
03/04/2019 395.00p 410.00p 371.00p 410.00p 1500
02/04/2019 395.00p 395.00p 395.00p 395.00p 0
01/04/2019 395.00p 395.00p 395.00p 395.00p 0
29/03/2019 395.00p 395.00p 395.00p 395.00p 0
28/03/2019 395.00p 395.00p 395.00p 395.00p 0
27/03/2019 395.00p 395.00p 395.00p 395.00p 0
26/03/2019 395.00p 395.00p 395.00p 395.00p 0
25/03/2019 395.00p 395.00p 395.00p 395.00p 0
22/03/2019 395.00p 395.00p 395.00p 395.00p 0
21/03/2019 395.00p 395.00p 395.00p 395.00p 0
20/03/2019 395.00p 395.00p 395.00p 395.00p 0
19/03/2019 395.00p 395.00p 395.00p 395.00p 0
18/03/2019 395.00p 395.00p 395.00p 395.00p 0
15/03/2019 385.00p 399.00p 385.00p 395.00p 1000
14/03/2019 385.00p 385.00p 385.00p 385.00p 0
13/03/2019 385.00p 399.00p 385.00p 385.00p 112
12/03/2019 385.00p 385.00p 385.00p 385.00p 0
11/03/2019 385.00p 385.00p 385.00p 385.00p 0
08/03/2019 385.00p 385.00p 385.00p 385.00p 0
07/03/2019 385.00p 399.00p 385.00p 385.00p 6
06/03/2019 385.00p 385.00p 385.00p 385.00p 0
05/03/2019 385.00p 385.00p 385.00p 385.00p 0
04/03/2019 385.00p 385.00p 385.00p 385.00p 0
01/03/2019 385.00p 385.00p 385.00p 385.00p 0
28/02/2019 410.00p 410.00p 380.00p 385.00p 1625
27/02/2019 410.00p 410.00p 410.00p 410.00p 0
26/02/2019 410.00p 410.00p 410.00p 410.00p 0
25/02/2019 410.00p 410.00p 375.00p 410.00p 700
22/02/2019 410.00p 410.00p 410.00p 410.00p 0
21/02/2019 410.00p 410.00p 410.00p 410.00p 0
20/02/2019 410.00p 410.00p 410.00p 410.00p 0
19/02/2019 385.00p 410.00p 375.00p 410.00p 2923
18/02/2019 375.00p 395.00p 375.00p 385.00p 2450
15/02/2019 375.00p 395.00p 375.00p 375.00p 1257
14/02/2019 375.00p 375.00p 355.00p 375.00p 1000
13/02/2019 375.00p 375.00p 375.00p 375.00p 0
12/02/2019 375.00p 375.00p 375.00p 375.00p 0
11/02/2019 375.00p 375.00p 375.00p 375.00p 0
08/02/2019 375.00p 375.00p 375.00p 375.00p 0
07/02/2019 375.00p 390.00p 375.00p 375.00p 6
06/02/2019 375.00p 395.00p 355.00p 375.00p 1200
05/02/2019 375.00p 395.00p 375.00p 375.00p 900
04/02/2019 375.00p 385.00p 375.00p 375.00p 2589
01/02/2019 375.00p 375.00p 351.00p 375.00p 500
31/01/2019 375.00p 375.00p 375.00p 375.00p 0
30/01/2019 365.00p 375.00p 365.00p 375.00p 801
29/01/2019 380.00p 380.00p 365.00p 365.00p 800
28/01/2019 380.00p 380.00p 380.00p 380.00p 0
25/01/2019 380.00p 388.00p 363.00p 380.00p 1274
24/01/2019 380.00p 380.00p 380.00p 380.00p 0
23/01/2019 380.00p 380.00p 380.00p 380.00p 0
22/01/2019 380.00p 380.00p 380.00p 380.00p 0
21/01/2019 375.00p 387.00p 375.00p 380.00p 1282
18/01/2019 375.00p 387.00p 375.00p 375.00p 50
17/01/2019 375.00p 375.00p 375.00p 375.00p 0
16/01/2019 375.00p 375.00p 375.00p 375.00p 0
15/01/2019 375.00p 375.00p 375.00p 375.00p 0
14/01/2019 375.00p 375.00p 375.00p 375.00p 0
11/01/2019 375.00p 388.00p 375.00p 375.00p 267
10/01/2019 375.00p 375.00p 375.00p 375.00p 0
09/01/2019 375.00p 389.00p 355.00p 375.00p 617
08/01/2019 375.00p 375.00p 375.00p 375.00p 0
07/01/2019 375.00p 390.00p 375.00p 375.00p 71
04/01/2019 375.00p 375.00p 375.00p 375.00p 0
03/01/2019 375.00p 375.00p 375.00p 375.00p 0

*Close Price adjusted for both dividends and splits