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:
- Watch Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy ITV (ITV) by Christopher Ruane in The Motley Fool
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
Caffyns (CFYN) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 02/01/2019 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 31/12/2018 | 375.00p | 375.00p | 360.00p | 375.00p | 1300 |
| 28/12/2018 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 27/12/2018 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 24/12/2018 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 21/12/2018 | 405.00p | 405.00p | 375.00p | 375.00p | 1275 |
| 20/12/2018 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 19/12/2018 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 18/12/2018 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 17/12/2018 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 14/12/2018 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 13/12/2018 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 12/12/2018 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 11/12/2018 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 10/12/2018 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 07/12/2018 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 06/12/2018 | 405.00p | 417.00p | 405.00p | 405.00p | 6 |
| 05/12/2018 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 04/12/2018 | 405.00p | 405.00p | 405.00p | 405.00p | 5000 |
| 03/12/2018 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 30/11/2018 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 29/11/2018 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 28/11/2018 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 27/11/2018 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 26/11/2018 | 405.00p | 419.00p | 405.00p | 405.00p | 496 |
| 23/11/2018 | 405.00p | 420.00p | 405.00p | 405.00p | 1800 |
| 22/11/2018 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 21/11/2018 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 20/11/2018 | 405.00p | 405.00p | 405.00p | 405.00p | 1904 |
| 19/11/2018 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 16/11/2018 | 405.00p | 405.00p | 382.00p | 405.00p | 1700 |
| 15/11/2018 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 14/11/2018 | 405.00p | 420.00p | 405.00p | 405.00p | 150 |
| 13/11/2018 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 12/11/2018 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 09/11/2018 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 08/11/2018 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 07/11/2018 | 405.00p | 420.00p | 405.00p | 405.00p | 6 |
| 06/11/2018 | 415.00p | 415.00p | 400.00p | 405.00p | 3500 |
| 05/11/2018 | 415.00p | 415.00p | 402.00p | 402.00p | 2000 |
| 02/11/2018 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 01/11/2018 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 31/10/2018 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 30/10/2018 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 29/10/2018 | 415.00p | 415.00p | 402.00p | 415.00p | 1000 |
| 26/10/2018 | 415.00p | 415.00p | 402.00p | 402.00p | 1000 |
| 25/10/2018 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 24/10/2018 | 415.00p | 415.00p | 400.00p | 415.00p | 0 |
| 23/10/2018 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 22/10/2018 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 19/10/2018 | 425.00p | 425.00p | 400.00p | 415.00p | 1100 |
| 18/10/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 17/10/2018 | 425.00p | 425.00p | 400.10p | 425.00p | 110 |
| 16/10/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 15/10/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 12/10/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 3000 |
| 11/10/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 11000 |
| 10/10/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 09/10/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 08/10/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 3000 |
| 05/10/2018 | 425.00p | 441.75p | 425.00p | 425.00p | 6 |
| 04/10/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 03/10/2018 | 425.00p | 425.00p | 405.10p | 425.00p | 681 |
| 02/10/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 01/10/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 28/09/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 27/09/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 26/09/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 25/09/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 24/09/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 21/09/2018 | 425.00p | 443.00p | 425.00p | 425.00p | 1252 |
| 20/09/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 19/09/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 18/09/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 17/09/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 14/09/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 13/09/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 12/09/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 11/09/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 10/09/2018 | 425.00p | 425.00p | 405.10p | 425.00p | 185 |
| 07/09/2018 | 425.00p | 425.00p | 405.10p | 425.00p | 520 |
| 06/09/2018 | 425.00p | 443.00p | 425.00p | 425.00p | 6 |
| 05/09/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 04/09/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 03/09/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 31/08/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 30/08/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 29/08/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 3500 |
| 28/08/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 24/08/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 23/08/2018 | 425.00p | 443.00p | 425.00p | 425.00p | 902 |
| 22/08/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 21/08/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 20/08/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 17/08/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 16/08/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 15/08/2018 | 425.00p | 443.50p | 425.00p | 425.00p | 750 |
*Close Price adjusted for both dividends and splits