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 |
|---|---|---|---|---|---|
| 12/03/2025 | 8.60p | 9.00p | 8.29p | 8.60p | 23734 |
| 11/03/2025 | 8.60p | 8.80p | 8.20p | 8.60p | 84983 |
| 10/03/2025 | 8.60p | 8.96p | 8.20p | 8.20p | 242529 |
| 07/03/2025 | 8.60p | 9.00p | 8.20p | 8.60p | 110623 |
| 06/03/2025 | 8.60p | 8.96p | 8.60p | 8.60p | 92965 |
| 05/03/2025 | 8.40p | 8.96p | 8.40p | 8.60p | 218971 |
| 04/03/2025 | 8.70p | 8.90p | 8.30p | 8.40p | 181250 |
| 03/03/2025 | 8.75p | 8.88p | 8.50p | 8.70p | 137594 |
| 28/02/2025 | 8.85p | 8.85p | 8.51p | 8.75p | 56980 |
| 27/02/2025 | 8.85p | 9.00p | 8.70p | 8.85p | 266535 |
| 26/02/2025 | 8.85p | 8.85p | 8.70p | 8.85p | 126707 |
| 25/02/2025 | 8.85p | 8.90p | 8.55p | 8.85p | 305151 |
| 24/02/2025 | 8.85p | 8.97p | 8.70p | 8.85p | 226055 |
| 21/02/2025 | 9.00p | 9.30p | 8.70p | 8.85p | 500726 |
| 20/02/2025 | 9.00p | 9.30p | 8.70p | 9.00p | 355074 |
| 19/02/2025 | 9.00p | 9.30p | 8.70p | 9.00p | 225979 |
| 18/02/2025 | 9.00p | 9.20p | 8.70p | 9.00p | 440442 |
| 17/02/2025 | 9.10p | 9.30p | 8.90p | 9.00p | 153099 |
| 14/02/2025 | 9.10p | 9.50p | 8.70p | 9.10p | 174981 |
| 13/02/2025 | 8.85p | 9.10p | 8.70p | 9.10p | 414009 |
| 12/02/2025 | 9.10p | 9.10p | 8.62p | 8.85p | 660093 |
| 11/02/2025 | 9.25p | 9.50p | 8.75p | 9.10p | 390652 |
| 10/02/2025 | 9.25p | 9.50p | 9.00p | 9.25p | 138210 |
| 07/02/2025 | 9.25p | 9.50p | 9.00p | 9.25p | 357956 |
| 06/02/2025 | 9.25p | 9.50p | 9.05p | 9.25p | 96693 |
| 05/02/2025 | 9.25p | 9.50p | 9.00p | 9.25p | 182901 |
| 04/02/2025 | 9.25p | 9.50p | 9.03p | 9.25p | 117700 |
| 03/02/2025 | 9.25p | 9.37p | 9.00p | 9.25p | 242256 |
| 31/01/2025 | 8.75p | 9.40p | 8.53p | 9.25p | 1635248 |
| 30/01/2025 | 9.13p | 9.25p | 8.80p | 8.80p | 377832 |
| 29/01/2025 | 9.13p | 9.25p | 9.00p | 9.13p | 301749 |
| 28/01/2025 | 9.13p | 9.25p | 9.00p | 9.13p | 159880 |
| 27/01/2025 | 9.25p | 9.39p | 9.00p | 9.13p | 136732 |
| 24/01/2025 | 9.25p | 9.50p | 9.00p | 9.25p | 179431 |
| 23/01/2025 | 9.50p | 10.00p | 9.03p | 9.25p | 171884 |
| 22/01/2025 | 9.75p | 10.00p | 9.00p | 9.70p | 140149 |
| 21/01/2025 | 9.75p | 10.00p | 9.50p | 9.75p | 447182 |
| 20/01/2025 | 10.15p | 10.50p | 9.52p | 9.90p | 289870 |
| 17/01/2025 | 10.15p | 10.15p | 9.80p | 10.15p | 77599 |
| 16/01/2025 | 10.15p | 10.50p | 9.80p | 10.15p | 200873 |
| 15/01/2025 | 10.25p | 10.50p | 9.83p | 10.25p | 127694 |
| 14/01/2025 | 10.50p | 10.50p | 10.00p | 10.25p | 100883 |
| 13/01/2025 | 10.50p | 11.00p | 10.01p | 10.50p | 57428 |
| 10/01/2025 | 10.50p | 10.50p | 10.40p | 10.50p | 144230 |
| 09/01/2025 | 10.50p | 11.00p | 10.00p | 10.50p | 175348 |
| 08/01/2025 | 10.50p | 10.59p | 10.01p | 10.50p | 97414 |
| 07/01/2025 | 10.50p | 10.85p | 10.03p | 10.50p | 451584 |
| 06/01/2025 | 10.25p | 10.69p | 9.82p | 10.00p | 1079269 |
| 03/01/2025 | 10.10p | 10.50p | 9.70p | 10.25p | 982598 |
| 02/01/2025 | 10.10p | 10.50p | 9.70p | 10.10p | 180398 |
| 31/12/2024 | 10.10p | 10.47p | 9.87p | 10.10p | 13220 |
| 30/12/2024 | 10.10p | 10.70p | 9.70p | 10.70p | 253751 |
| 27/12/2024 | 10.10p | 10.50p | 9.70p | 10.10p | 298339 |
| 24/12/2024 | 9.75p | 10.10p | 9.70p | 10.10p | 283893 |
| 23/12/2024 | 9.75p | 9.75p | 9.50p | 9.75p | 42587 |
| 20/12/2024 | 10.00p | 10.00p | 9.50p | 9.75p | 201646 |
| 19/12/2024 | 10.00p | 10.00p | 9.50p | 10.00p | 76515 |
| 18/12/2024 | 10.10p | 10.10p | 9.75p | 10.10p | 132209 |
| 17/12/2024 | 10.10p | 10.25p | 9.78p | 10.10p | 67117 |
| 16/12/2024 | 10.10p | 10.50p | 9.78p | 10.00p | 239957 |
| 13/12/2024 | 10.10p | 10.50p | 9.70p | 10.10p | 371473 |
| 12/12/2024 | 10.10p | 10.50p | 9.75p | 10.10p | 159085 |
| 11/12/2024 | 10.25p | 10.50p | 9.70p | 10.10p | 422054 |
| 10/12/2024 | 10.25p | 10.25p | 10.00p | 10.25p | 200000 |
| 09/12/2024 | 10.00p | 10.60p | 9.85p | 10.00p | 372426 |
| 06/12/2024 | 10.00p | 10.50p | 9.85p | 10.00p | 93733 |
| 05/12/2024 | 9.75p | 10.29p | 9.50p | 10.00p | 84667 |
| 04/12/2024 | 9.75p | 10.00p | 9.73p | 9.75p | 57825 |
| 03/12/2024 | 9.75p | 9.85p | 9.50p | 9.75p | 76200 |
| 02/12/2024 | 9.75p | 9.87p | 9.50p | 9.75p | 25112 |
| 29/11/2024 | 9.75p | 10.00p | 9.50p | 9.75p | 53169 |
| 28/11/2024 | 9.75p | 10.00p | 9.63p | 9.75p | 51176 |
| 27/11/2024 | 10.25p | 10.50p | 9.75p | 9.75p | 444983 |
| 26/11/2024 | 10.55p | 11.00p | 9.90p | 10.25p | 196656 |
| 25/11/2024 | 10.65p | 10.65p | 10.10p | 10.10p | 63476 |
| 22/11/2024 | 10.65p | 11.00p | 10.30p | 10.65p | 117661 |
| 21/11/2024 | 10.75p | 10.78p | 10.30p | 10.65p | 92924 |
| 20/11/2024 | 10.25p | 11.00p | 10.20p | 10.75p | 461803 |
| 19/11/2024 | 10.25p | 10.50p | 10.16p | 10.25p | 74211 |
| 18/11/2024 | 10.25p | 10.50p | 10.00p | 10.25p | 271329 |
| 15/11/2024 | 10.85p | 11.00p | 10.03p | 10.25p | 978797 |
| 14/11/2024 | 11.10p | 11.10p | 10.50p | 10.85p | 340614 |
| 13/11/2024 | 11.00p | 11.50p | 10.84p | 11.10p | 172242 |
| 12/11/2024 | 11.50p | 12.00p | 10.61p | 11.00p | 490911 |
| 11/11/2024 | 11.00p | 11.95p | 11.00p | 11.40p | 1654295 |
| 08/11/2024 | 11.00p | 11.00p | 10.50p | 11.00p | 80277 |
| 07/11/2024 | 11.00p | 11.00p | 10.57p | 11.00p | 34696 |
| 06/11/2024 | 10.85p | 11.50p | 10.44p | 11.00p | 608356 |
| 05/11/2024 | 10.50p | 11.29p | 10.20p | 10.85p | 82234 |
| 04/11/2024 | 10.50p | 11.00p | 10.23p | 10.50p | 181890 |
| 01/11/2024 | 10.50p | 11.00p | 10.17p | 10.50p | 301582 |
| 31/10/2024 | 10.50p | 11.00p | 10.00p | 10.50p | 183062 |
| 30/10/2024 | 9.00p | 11.00p | 9.00p | 10.50p | 1099812 |
| 29/10/2024 | 9.25p | 9.50p | 8.50p | 9.00p | 1276905 |
| 28/10/2024 | 9.25p | 9.25p | 9.00p | 9.25p | 235068 |
| 25/10/2024 | 9.50p | 10.00p | 9.01p | 9.25p | 426507 |
| 24/10/2024 | 9.50p | 9.70p | 9.17p | 9.25p | 226228 |
| 23/10/2024 | 9.25p | 10.00p | 9.17p | 9.50p | 689432 |
| 22/10/2024 | 9.50p | 9.50p | 9.02p | 9.25p | 437357 |
| 21/10/2024 | 9.50p | 9.87p | 9.00p | 9.50p | 856142 |
| 18/10/2024 | 9.75p | 10.06p | 9.27p | 9.50p | 350857 |
| 17/10/2024 | 10.00p | 10.50p | 9.52p | 9.75p | 736659 |
| 16/10/2024 | 10.25p | 11.00p | 9.64p | 10.00p | 1081745 |
| 15/10/2024 | 9.75p | 10.50p | 9.75p | 10.25p | 309390 |
| 14/10/2024 | 9.65p | 10.35p | 9.36p | 10.00p | 790925 |
| 11/10/2024 | 9.75p | 9.75p | 9.22p | 9.65p | 481757 |
| 10/10/2024 | 10.10p | 10.10p | 9.51p | 9.75p | 320097 |
| 09/10/2024 | 10.10p | 10.24p | 9.80p | 10.10p | 142216 |
| 08/10/2024 | 9.75p | 10.00p | 9.50p | 9.85p | 488303 |
| 07/10/2024 | 9.75p | 10.50p | 9.73p | 10.00p | 827734 |
| 04/10/2024 | 10.00p | 10.50p | 9.50p | 9.75p | 62797 |
| 03/10/2024 | 9.75p | 10.00p | 9.50p | 10.00p | 52413 |
| 02/10/2024 | 9.75p | 10.00p | 9.50p | 9.75p | 175837 |
| 01/10/2024 | 10.00p | 10.50p | 9.50p | 9.50p | 187778 |
| 30/09/2024 | 9.75p | 10.08p | 9.50p | 10.00p | 592858 |
| 27/09/2024 | 10.25p | 10.90p | 9.50p | 9.75p | 685174 |
| 26/09/2024 | 11.00p | 11.10p | 10.00p | 10.25p | 381689 |
| 25/09/2024 | 11.00p | 11.00p | 10.50p | 11.00p | 111345 |
| 24/09/2024 | 10.65p | 11.00p | 10.51p | 11.00p | 336348 |
| 23/09/2024 | 10.65p | 11.00p | 10.60p | 10.65p | 143546 |
| 20/09/2024 | 10.50p | 10.90p | 10.44p | 10.65p | 182932 |
| 19/09/2024 | 10.00p | 10.64p | 9.56p | 10.50p | 843908 |
| 18/09/2024 | 10.60p | 11.00p | 10.08p | 10.25p | 143185 |
| 17/09/2024 | 10.25p | 11.00p | 10.00p | 10.60p | 279228 |
| 16/09/2024 | 11.25p | 11.50p | 10.00p | 10.25p | 1815264 |
| 13/09/2024 | 11.75p | 12.00p | 11.12p | 11.25p | 266917 |
| 12/09/2024 | 11.75p | 11.75p | 11.50p | 11.75p | 251511 |
| 11/09/2024 | 12.00p | 12.44p | 11.72p | 12.00p | 60584 |
| 10/09/2024 | 12.00p | 12.44p | 11.72p | 12.00p | 11316 |
| 09/09/2024 | 12.00p | 12.44p | 11.71p | 12.00p | 77362 |
| 06/09/2024 | 12.00p | 12.44p | 11.50p | 12.00p | 80404 |
| 05/09/2024 | 12.00p | 12.35p | 11.83p | 12.00p | 23029 |
| 04/09/2024 | 12.50p | 12.94p | 11.50p | 12.00p | 413749 |
| 03/09/2024 | 12.50p | 13.00p | 12.10p | 12.50p | 110901 |
| 02/09/2024 | 12.50p | 12.59p | 12.08p | 12.50p | 308166 |
| 30/08/2024 | 12.50p | 12.87p | 12.15p | 12.50p | 398097 |
| 29/08/2024 | 12.00p | 12.50p | 11.50p | 12.25p | 302410 |
| 28/08/2024 | 12.00p | 12.50p | 11.50p | 12.00p | 140520 |
| 27/08/2024 | 12.00p | 12.20p | 11.89p | 12.00p | 116390 |
| 23/08/2024 | 12.00p | 12.20p | 12.00p | 12.00p | 778 |
| 22/08/2024 | 12.00p | 12.50p | 11.50p | 12.00p | 638 |
| 21/08/2024 | 12.00p | 12.30p | 11.82p | 12.00p | 222075 |
| 20/08/2024 | 11.85p | 12.00p | 11.50p | 12.00p | 210152 |
| 19/08/2024 | 11.85p | 11.97p | 11.85p | 11.85p | 139918 |
| 16/08/2024 | 11.85p | 11.99p | 11.70p | 11.85p | 82392 |
| 15/08/2024 | 12.10p | 12.10p | 11.85p | 11.85p | 77551 |
| 14/08/2024 | 12.25p | 13.00p | 11.58p | 12.10p | 122782 |
| 13/08/2024 | 12.25p | 12.49p | 11.50p | 12.25p | 438870 |
| 12/08/2024 | 12.25p | 12.44p | 11.50p | 12.25p | 467903 |
| 09/08/2024 | 12.25p | 13.00p | 11.86p | 12.25p | 52016 |
| 08/08/2024 | 12.50p | 13.00p | 12.16p | 12.25p | 49929 |
| 07/08/2024 | 12.00p | 12.55p | 11.50p | 12.50p | 241189 |
| 06/08/2024 | 11.50p | 12.00p | 11.38p | 12.00p | 58786 |
| 05/08/2024 | 12.00p | 12.25p | 11.00p | 11.50p | 585886 |
| 02/08/2024 | 12.25p | 12.49p | 12.00p | 12.25p | 101332 |
| 01/08/2024 | 12.25p | 12.40p | 12.03p | 12.40p | 256202 |
| 31/07/2024 | 12.00p | 12.44p | 12.00p | 12.25p | 121751 |
| 30/07/2024 | 12.00p | 12.00p | 11.50p | 12.00p | 216790 |
| 29/07/2024 | 12.75p | 13.00p | 11.63p | 12.00p | 516307 |
| 26/07/2024 | 12.75p | 13.49p | 12.19p | 12.75p | 55551 |
| 25/07/2024 | 12.75p | 12.75p | 12.24p | 12.75p | 40872 |
| 24/07/2024 | 12.75p | 13.50p | 12.00p | 12.75p | 267 |
| 23/07/2024 | 12.75p | 13.22p | 12.75p | 12.75p | 25038 |
| 22/07/2024 | 12.75p | 13.24p | 12.15p | 12.75p | 149814 |
| 19/07/2024 | 12.75p | 13.50p | 12.26p | 12.75p | 84441 |
| 18/07/2024 | 12.00p | 13.00p | 12.00p | 12.50p | 231048 |
| 17/07/2024 | 11.75p | 12.50p | 11.50p | 12.00p | 120003 |
| 16/07/2024 | 12.50p | 12.94p | 11.53p | 11.75p | 1058573 |
| 15/07/2024 | 13.65p | 14.30p | 11.03p | 12.50p | 2643172 |
| 12/07/2024 | 13.00p | 14.30p | 13.00p | 13.65p | 236059 |
| 11/07/2024 | 13.00p | 13.50p | 13.00p | 13.00p | 234386 |
| 10/07/2024 | 13.50p | 14.00p | 12.65p | 13.00p | 331516 |
| 09/07/2024 | 13.50p | 14.00p | 12.57p | 13.50p | 325617 |
| 08/07/2024 | 13.50p | 14.00p | 13.00p | 13.50p | 154834 |
| 05/07/2024 | 12.50p | 14.50p | 12.50p | 14.30p | 865555 |
| 04/07/2024 | 12.50p | 13.00p | 12.00p | 12.50p | 130480 |
| 03/07/2024 | 12.50p | 13.00p | 12.41p | 12.50p | 115347 |
| 02/07/2024 | 12.50p | 13.00p | 12.40p | 12.50p | 62070 |
| 01/07/2024 | 12.15p | 12.90p | 12.00p | 12.50p | 297071 |
| 28/06/2024 | 12.15p | 12.49p | 12.00p | 12.15p | 144009 |
| 27/06/2024 | 12.25p | 12.50p | 11.80p | 12.15p | 107659 |
| 26/06/2024 | 12.25p | 12.29p | 12.00p | 12.25p | 392313 |
| 25/06/2024 | 12.25p | 12.25p | 12.02p | 12.25p | 27357 |
| 24/06/2024 | 12.25p | 12.30p | 12.00p | 12.25p | 488746 |
| 21/06/2024 | 12.50p | 12.50p | 12.00p | 12.25p | 116207 |
| 20/06/2024 | 12.50p | 13.00p | 12.05p | 12.50p | 300217 |
| 19/06/2024 | 13.00p | 13.00p | 12.26p | 12.50p | 105761 |
| 18/06/2024 | 13.25p | 13.37p | 12.70p | 13.00p | 192353 |
| 17/06/2024 | 13.50p | 13.50p | 12.70p | 13.25p | 250171 |
| 14/06/2024 | 13.60p | 13.60p | 13.20p | 13.50p | 200862 |
| 13/06/2024 | 13.60p | 14.00p | 13.20p | 13.60p | 744116 |
| 12/06/2024 | 13.60p | 14.00p | 13.35p | 13.60p | 54601 |
| 11/06/2024 | 13.60p | 13.74p | 13.20p | 13.20p | 72377 |
| 10/06/2024 | 13.75p | 13.75p | 13.54p | 13.75p | 85000 |
| 07/06/2024 | 13.75p | 14.00p | 13.52p | 13.75p | 236470 |
| 06/06/2024 | 13.75p | 13.85p | 13.50p | 13.75p | 793638 |
| 05/06/2024 | 13.75p | 14.00p | 13.30p | 13.75p | 227273 |
| 04/06/2024 | 14.00p | 14.00p | 13.20p | 13.20p | 74634 |
| 03/06/2024 | 14.00p | 14.00p | 13.50p | 14.00p | 272461 |
| 31/05/2024 | 14.00p | 14.34p | 13.60p | 14.00p | 192775 |
*Close Price adjusted for both dividends and splits