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 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
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Cavendish Financial (CAV) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2025 | 10.05p | 10.50p | 9.89p | 10.05p | 40461 |
| 23/12/2025 | 10.05p | 10.22p | 9.60p | 10.05p | 233590 |
| 22/12/2025 | 10.25p | 10.50p | 9.60p | 10.05p | 106129 |
| 19/12/2025 | 10.25p | 10.50p | 10.00p | 10.25p | 152864 |
| 18/12/2025 | 9.50p | 10.50p | 9.20p | 10.25p | 1109584 |
| 17/12/2025 | 9.50p | 9.70p | 9.00p | 9.50p | 186055 |
| 16/12/2025 | 9.50p | 10.00p | 9.22p | 9.50p | 144389 |
| 15/12/2025 | 9.50p | 10.00p | 9.22p | 9.50p | 117876 |
| 12/12/2025 | 9.50p | 10.00p | 9.16p | 9.50p | 210526 |
| 11/12/2025 | 9.50p | 10.00p | 9.15p | 9.50p | 189334 |
| 10/12/2025 | 9.50p | 10.00p | 9.10p | 9.50p | 111288 |
| 09/12/2025 | 9.50p | 10.00p | 9.21p | 9.50p | 273407 |
| 08/12/2025 | 9.50p | 10.00p | 9.00p | 9.50p | 238608 |
| 05/12/2025 | 9.50p | 10.00p | 9.00p | 9.50p | 130032 |
| 04/12/2025 | 9.50p | 10.00p | 9.35p | 9.50p | 167047 |
| 03/12/2025 | 9.50p | 10.00p | 9.05p | 9.50p | 56164 |
| 02/12/2025 | 9.50p | 10.00p | 9.00p | 9.50p | 279374 |
| 01/12/2025 | 9.50p | 10.00p | 9.00p | 9.50p | 290964 |
| 28/11/2025 | 9.50p | 10.00p | 9.50p | 9.50p | 6681 |
| 27/11/2025 | 9.50p | 10.00p | 9.16p | 9.50p | 94986 |
| 26/11/2025 | 9.50p | 10.00p | 9.16p | 9.50p | 111867 |
| 25/11/2025 | 9.50p | 9.59p | 9.00p | 9.50p | 833795 |
| 24/11/2025 | 9.50p | 10.00p | 9.15p | 9.50p | 237299 |
| 21/11/2025 | 9.50p | 10.00p | 9.00p | 9.50p | 171608 |
| 20/11/2025 | 10.10p | 10.50p | 9.22p | 9.50p | 767586 |
| 19/11/2025 | 10.25p | 10.50p | 10.00p | 10.25p | 466387 |
| 18/11/2025 | 10.25p | 10.50p | 10.00p | 10.25p | 676541 |
| 17/11/2025 | 10.50p | 11.00p | 10.00p | 10.25p | 453612 |
| 14/11/2025 | 10.50p | 11.00p | 10.06p | 10.50p | 61813 |
| 13/11/2025 | 10.50p | 11.00p | 10.05p | 10.50p | 68969 |
| 12/11/2025 | 10.50p | 11.00p | 10.00p | 10.50p | 220297 |
| 11/11/2025 | 10.50p | 11.00p | 10.12p | 10.50p | 177889 |
| 10/11/2025 | 10.25p | 10.50p | 10.00p | 10.50p | 375937 |
| 07/11/2025 | 10.50p | 11.00p | 10.06p | 10.25p | 478778 |
| 06/11/2025 | 10.50p | 11.00p | 10.15p | 10.50p | 262329 |
| 05/11/2025 | 10.60p | 11.00p | 10.00p | 10.50p | 94007 |
| 04/11/2025 | 10.60p | 11.00p | 10.20p | 10.60p | 194154 |
| 03/11/2025 | 10.60p | 11.00p | 10.52p | 10.60p | 107615 |
| 31/10/2025 | 10.60p | 11.00p | 10.20p | 10.60p | 192249 |
| 30/10/2025 | 10.50p | 10.74p | 10.18p | 10.60p | 733314 |
| 29/10/2025 | 10.55p | 10.55p | 10.03p | 10.25p | 1009462 |
| 28/10/2025 | 10.25p | 11.00p | 10.16p | 10.55p | 365589 |
| 27/10/2025 | 10.75p | 10.98p | 10.00p | 10.25p | 696581 |
| 24/10/2025 | 10.75p | 10.99p | 10.51p | 10.75p | 179070 |
| 23/10/2025 | 10.90p | 11.26p | 10.50p | 10.75p | 324765 |
| 22/10/2025 | 10.90p | 11.30p | 10.50p | 10.90p | 169634 |
| 21/10/2025 | 10.90p | 10.98p | 10.90p | 10.90p | 5883 |
| 20/10/2025 | 11.00p | 11.30p | 10.66p | 10.90p | 88042 |
| 17/10/2025 | 11.10p | 11.50p | 10.70p | 11.00p | 212974 |
| 16/10/2025 | 10.85p | 11.50p | 10.85p | 11.10p | 199229 |
| 15/10/2025 | 10.75p | 11.00p | 10.50p | 10.85p | 363413 |
| 14/10/2025 | 10.25p | 11.00p | 9.50p | 10.75p | 2052214 |
| 13/10/2025 | 10.35p | 10.70p | 10.03p | 10.25p | 581764 |
| 10/10/2025 | 10.65p | 11.00p | 10.30p | 10.40p | 534761 |
| 09/10/2025 | 10.65p | 10.65p | 10.42p | 10.65p | 82857 |
| 08/10/2025 | 10.65p | 11.00p | 10.31p | 10.65p | 140000 |
| 07/10/2025 | 10.75p | 11.00p | 10.27p | 10.65p | 352148 |
| 06/10/2025 | 11.25p | 11.50p | 9.66p | 10.75p | 3053950 |
| 03/10/2025 | 11.45p | 11.70p | 11.03p | 11.25p | 523382 |
| 02/10/2025 | 11.45p | 11.70p | 11.30p | 11.45p | 129560 |
| 01/10/2025 | 12.00p | 12.00p | 11.00p | 11.45p | 2012493 |
| 30/09/2025 | 12.10p | 12.50p | 11.55p | 12.00p | 121422 |
| 29/09/2025 | 12.10p | 12.50p | 11.70p | 12.00p | 393577 |
| 26/09/2025 | 12.10p | 12.50p | 11.70p | 12.10p | 22255 |
| 25/09/2025 | 11.85p | 12.50p | 11.70p | 12.10p | 73063 |
| 24/09/2025 | 12.25p | 12.48p | 11.50p | 11.85p | 305562 |
| 23/09/2025 | 12.50p | 12.50p | 12.00p | 12.25p | 148595 |
| 22/09/2025 | 12.65p | 13.00p | 12.00p | 12.50p | 212172 |
| 19/09/2025 | 12.65p | 12.74p | 12.31p | 12.65p | 202057 |
| 18/09/2025 | 13.00p | 13.80p | 12.30p | 12.65p | 270532 |
| 17/09/2025 | 13.10p | 13.42p | 12.70p | 13.10p | 242528 |
| 16/09/2025 | 13.25p | 13.25p | 12.70p | 13.10p | 140191 |
| 15/09/2025 | 13.25p | 13.50p | 12.70p | 12.70p | 205306 |
| 12/09/2025 | 13.10p | 13.50p | 12.70p | 13.00p | 591519 |
| 11/09/2025 | 12.50p | 13.00p | 12.50p | 13.10p | 584554 |
| 10/09/2025 | 12.50p | 13.20p | 12.26p | 13.00p | 495757 |
| 09/09/2025 | 12.50p | 13.00p | 12.00p | 12.50p | 416722 |
| 08/09/2025 | 12.50p | 12.98p | 12.25p | 12.50p | 158600 |
| 05/09/2025 | 12.20p | 13.00p | 12.00p | 12.50p | 1477490 |
| 04/09/2025 | 12.20p | 12.67p | 11.75p | 12.20p | 656740 |
| 03/09/2025 | 12.25p | 12.80p | 11.65p | 12.00p | 238741 |
| 02/09/2025 | 12.75p | 13.00p | 12.00p | 12.25p | 437668 |
| 01/09/2025 | 12.75p | 13.50p | 12.55p | 12.75p | 690757 |
| 29/08/2025 | 12.60p | 13.00p | 12.50p | 12.75p | 588546 |
| 28/08/2025 | 12.30p | 12.60p | 12.30p | 12.40p | 217572 |
| 27/08/2025 | 12.55p | 12.97p | 12.10p | 12.80p | 481966 |
| 26/08/2025 | 12.55p | 12.98p | 12.33p | 12.55p | 313252 |
| 22/08/2025 | 12.30p | 13.00p | 12.10p | 12.55p | 79773 |
| 21/08/2025 | 12.30p | 12.50p | 12.10p | 12.30p | 112796 |
| 20/08/2025 | 12.25p | 12.50p | 11.80p | 12.30p | 181646 |
| 19/08/2025 | 12.25p | 12.35p | 11.80p | 12.25p | 23732 |
| 18/08/2025 | 12.25p | 12.37p | 12.06p | 12.25p | 46378 |
| 15/08/2025 | 12.25p | 12.50p | 12.01p | 12.25p | 165852 |
| 14/08/2025 | 12.25p | 12.50p | 12.00p | 12.50p | 897960 |
| 13/08/2025 | 12.25p | 12.40p | 12.00p | 12.25p | 150510 |
| 12/08/2025 | 12.40p | 12.48p | 12.00p | 12.25p | 335051 |
| 11/08/2025 | 12.40p | 12.70p | 12.00p | 12.40p | 206980 |
| 08/08/2025 | 12.40p | 12.78p | 12.01p | 12.40p | 196246 |
| 07/08/2025 | 12.40p | 12.80p | 12.00p | 12.40p | 63926 |
| 06/08/2025 | 12.40p | 12.60p | 12.00p | 12.40p | 110750 |
| 05/08/2025 | 12.40p | 12.80p | 12.08p | 12.40p | 59288 |
| 04/08/2025 | 12.40p | 12.80p | 12.00p | 12.40p | 181134 |
| 01/08/2025 | 13.00p | 13.50p | 12.00p | 12.40p | 340976 |
| 31/07/2025 | 13.00p | 13.50p | 12.52p | 13.00p | 145337 |
| 30/07/2025 | 13.00p | 13.50p | 12.50p | 13.00p | 779686 |
| 29/07/2025 | 13.00p | 13.17p | 12.50p | 13.00p | 12018 |
| 28/07/2025 | 13.00p | 13.50p | 12.66p | 13.00p | 275991 |
| 25/07/2025 | 13.00p | 13.47p | 12.50p | 13.00p | 155413 |
| 24/07/2025 | 12.90p | 13.50p | 12.90p | 13.25p | 282365 |
| 23/07/2025 | 12.75p | 13.29p | 12.50p | 12.90p | 367733 |
| 22/07/2025 | 12.75p | 12.97p | 12.69p | 12.75p | 39738 |
| 21/07/2025 | 12.75p | 13.00p | 12.50p | 12.75p | 308785 |
| 18/07/2025 | 12.75p | 13.00p | 12.50p | 12.75p | 239397 |
| 17/07/2025 | 13.00p | 13.50p | 12.72p | 12.75p | 258224 |
| 16/07/2025 | 12.50p | 13.49p | 12.50p | 13.00p | 850007 |
| 15/07/2025 | 12.50p | 12.92p | 12.31p | 12.50p | 67471 |
| 14/07/2025 | 12.00p | 12.90p | 12.00p | 12.50p | 440723 |
| 11/07/2025 | 12.60p | 12.60p | 11.50p | 12.00p | 1355842 |
| 10/07/2025 | 13.25p | 13.50p | 12.20p | 12.60p | 596497 |
| 09/07/2025 | 13.25p | 13.50p | 13.00p | 13.25p | 385101 |
| 08/07/2025 | 14.10p | 14.10p | 13.00p | 13.30p | 1159846 |
| 07/07/2025 | 14.10p | 14.46p | 13.70p | 14.10p | 487243 |
| 04/07/2025 | 13.75p | 14.50p | 13.50p | 14.10p | 1034579 |
| 03/07/2025 | 13.50p | 14.00p | 13.16p | 13.75p | 403441 |
| 02/07/2025 | 13.75p | 13.98p | 13.00p | 13.50p | 418401 |
| 01/07/2025 | 13.80p | 14.28p | 13.15p | 13.75p | 872386 |
| 30/06/2025 | 13.50p | 14.50p | 13.00p | 14.00p | 1001194 |
| 27/06/2025 | 13.00p | 14.00p | 13.00p | 13.50p | 2170902 |
| 26/06/2025 | 12.50p | 13.40p | 12.07p | 13.00p | 2489789 |
| 25/06/2025 | 12.00p | 12.50p | 11.50p | 12.00p | 505147 |
| 24/06/2025 | 11.50p | 13.90p | 11.20p | 12.00p | 1541051 |
| 23/06/2025 | 11.25p | 11.47p | 11.00p | 11.20p | 470312 |
| 20/06/2025 | 11.10p | 11.50p | 10.50p | 11.10p | 370922 |
| 19/06/2025 | 11.10p | 11.10p | 10.72p | 11.10p | 339128 |
| 18/06/2025 | 11.10p | 11.24p | 10.75p | 11.10p | 236817 |
| 17/06/2025 | 11.10p | 11.49p | 10.85p | 11.10p | 284127 |
| 16/06/2025 | 11.10p | 11.10p | 10.81p | 11.10p | 243316 |
| 13/06/2025 | 11.10p | 11.30p | 10.75p | 11.10p | 171926 |
| 12/06/2025 | 11.10p | 11.10p | 10.70p | 11.10p | 88642 |
| 11/06/2025 | 11.10p | 11.10p | 10.79p | 11.10p | 108098 |
| 10/06/2025 | 11.00p | 11.10p | 10.70p | 11.00p | 509498 |
| 09/06/2025 | 11.00p | 11.33p | 10.80p | 11.00p | 372904 |
| 06/06/2025 | 11.00p | 11.50p | 10.94p | 11.00p | 210904 |
| 05/06/2025 | 11.00p | 11.50p | 10.92p | 11.00p | 352965 |
| 04/06/2025 | 11.50p | 11.65p | 10.65p | 11.00p | 1149332 |
| 03/06/2025 | 11.50p | 12.00p | 11.40p | 11.50p | 302439 |
| 02/06/2025 | 11.60p | 12.00p | 11.31p | 11.50p | 394145 |
| 30/05/2025 | 11.60p | 12.00p | 11.22p | 11.60p | 530681 |
| 29/05/2025 | 11.60p | 12.00p | 11.20p | 11.50p | 227467 |
| 28/05/2025 | 11.65p | 11.65p | 11.05p | 11.60p | 640761 |
| 27/05/2025 | 11.00p | 11.99p | 10.50p | 11.65p | 1935509 |
| 23/05/2025 | 11.00p | 11.14p | 10.55p | 11.00p | 232453 |
| 22/05/2025 | 10.25p | 11.20p | 10.25p | 11.00p | 485493 |
| 21/05/2025 | 10.25p | 10.44p | 10.20p | 10.25p | 571097 |
| 20/05/2025 | 9.25p | 10.45p | 9.25p | 10.25p | 1308399 |
| 19/05/2025 | 9.25p | 9.50p | 9.23p | 9.25p | 303831 |
| 16/05/2025 | 9.25p | 9.49p | 9.21p | 9.25p | 336230 |
| 15/05/2025 | 9.25p | 9.50p | 9.00p | 9.25p | 349498 |
| 14/05/2025 | 9.25p | 9.25p | 9.14p | 9.25p | 297 |
| 13/05/2025 | 9.25p | 9.50p | 9.13p | 9.25p | 596678 |
| 12/05/2025 | 8.60p | 9.40p | 8.20p | 9.25p | 750503 |
| 09/05/2025 | 8.60p | 9.00p | 8.40p | 8.60p | 1074369 |
| 08/05/2025 | 8.75p | 8.75p | 8.24p | 8.60p | 182645 |
| 07/05/2025 | 8.75p | 9.00p | 8.20p | 8.75p | 301387 |
| 06/05/2025 | 8.75p | 8.99p | 8.50p | 8.75p | 533790 |
| 02/05/2025 | 8.75p | 8.90p | 8.50p | 8.75p | 285815 |
| 01/05/2025 | 8.75p | 9.00p | 8.50p | 8.75p | 257958 |
| 30/04/2025 | 8.75p | 8.97p | 8.57p | 8.75p | 259356 |
| 29/04/2025 | 8.75p | 8.80p | 8.56p | 8.75p | 171114 |
| 28/04/2025 | 8.75p | 8.97p | 8.56p | 8.75p | 65785 |
| 25/04/2025 | 8.75p | 8.98p | 8.50p | 8.75p | 203477 |
| 24/04/2025 | 8.75p | 8.99p | 8.58p | 8.75p | 198239 |
| 23/04/2025 | 8.75p | 9.00p | 8.50p | 8.75p | 299154 |
| 22/04/2025 | 8.35p | 9.00p | 8.35p | 8.75p | 251401 |
| 17/04/2025 | 8.35p | 8.41p | 8.00p | 8.35p | 877501 |
| 16/04/2025 | 8.35p | 8.41p | 8.00p | 8.35p | 508346 |
| 15/04/2025 | 8.35p | 8.69p | 8.35p | 8.35p | 91487 |
| 14/04/2025 | 8.13p | 8.66p | 7.80p | 8.35p | 305770 |
| 11/04/2025 | 8.13p | 8.50p | 7.75p | 8.13p | 564066 |
| 10/04/2025 | 7.75p | 8.50p | 7.75p | 8.13p | 374396 |
| 09/04/2025 | 7.75p | 8.00p | 7.30p | 7.75p | 818941 |
| 08/04/2025 | 7.75p | 7.84p | 7.56p | 7.75p | 203782 |
| 07/04/2025 | 8.00p | 8.46p | 7.50p | 7.75p | 658621 |
| 04/04/2025 | 8.75p | 9.00p | 7.80p | 8.25p | 1902500 |
| 03/04/2025 | 8.65p | 8.65p | 8.30p | 8.65p | 155072 |
| 02/04/2025 | 8.65p | 8.66p | 8.36p | 8.65p | 153328 |
| 01/04/2025 | 8.65p | 9.00p | 8.65p | 8.65p | 8056 |
| 31/03/2025 | 8.65p | 9.00p | 8.37p | 8.65p | 71559 |
| 28/03/2025 | 8.65p | 8.78p | 8.33p | 8.65p | 392369 |
| 27/03/2025 | 8.65p | 8.90p | 8.30p | 8.65p | 334000 |
| 26/03/2025 | 8.65p | 9.00p | 8.30p | 8.65p | 637560 |
| 25/03/2025 | 8.65p | 8.80p | 8.33p | 8.65p | 125158 |
| 24/03/2025 | 8.65p | 8.65p | 8.31p | 8.65p | 167450 |
| 21/03/2025 | 8.65p | 8.84p | 8.30p | 8.65p | 126545 |
| 20/03/2025 | 8.75p | 8.89p | 8.51p | 8.75p | 82023 |
| 19/03/2025 | 8.45p | 8.90p | 8.21p | 8.75p | 904610 |
| 18/03/2025 | 8.25p | 8.64p | 8.25p | 8.45p | 569015 |
| 17/03/2025 | 8.25p | 8.50p | 8.08p | 8.25p | 237995 |
| 14/03/2025 | 8.45p | 8.50p | 8.08p | 8.25p | 994742 |
| 13/03/2025 | 8.60p | 8.70p | 8.20p | 8.45p | 172472 |
*Close Price adjusted for both dividends and splits