Cavendish Financial (CAV) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cavendish Financial

Date Open High Low Close* Volume
02/02/2024 11.00p 11.00p 9.99p 10.25p 754738
01/02/2024 11.00p 11.30p 10.56p 11.00p 133384
31/01/2024 11.50p 11.50p 10.75p 11.00p 221938
30/01/2024 11.50p 11.70p 11.35p 11.50p 15812
29/01/2024 11.75p 12.00p 11.00p 11.50p 234986
26/01/2024 11.00p 12.00p 10.81p 11.75p 399779
25/01/2024 10.20p 11.00p 9.70p 10.85p 411305
24/01/2024 9.75p 10.35p 9.01p 10.20p 614049
23/01/2024 10.25p 10.25p 9.50p 9.75p 526522
22/01/2024 10.50p 10.50p 9.80p 10.25p 848409
19/01/2024 10.50p 10.89p 10.00p 10.50p 439677
18/01/2024 10.75p 10.84p 10.16p 10.50p 1765836
17/01/2024 11.00p 11.15p 10.50p 10.75p 200601
16/01/2024 11.75p 11.75p 10.61p 11.00p 657346
15/01/2024 12.00p 12.50p 11.50p 11.75p 279819
12/01/2024 11.40p 12.42p 11.00p 12.00p 459522
11/01/2024 12.00p 12.22p 11.00p 11.40p 747553
10/01/2024 11.00p 12.07p 10.95p 12.00p 344868
09/01/2024 11.00p 11.28p 10.50p 11.00p 362157
08/01/2024 12.25p 12.50p 10.75p 11.00p 1014159
05/01/2024 12.50p 12.99p 12.12p 12.25p 513174
04/01/2024 12.75p 13.44p 12.00p 12.50p 770394
03/01/2024 12.25p 13.00p 12.00p 12.75p 573187
02/01/2024 12.00p 12.90p 11.50p 11.75p 1194646
29/12/2023 10.65p 12.40p 10.00p 12.40p 1007110
28/12/2023 10.65p 11.29p 10.00p 10.65p 403466
27/12/2023 10.65p 11.30p 10.07p 10.65p 345335
22/12/2023 10.90p 11.10p 10.45p 10.65p 459233
21/12/2023 11.00p 11.45p 10.50p 10.90p 987270
20/12/2023 10.25p 11.50p 10.00p 11.00p 1651324
19/12/2023 8.50p 10.60p 8.25p 10.25p 6850019
18/12/2023 8.50p 8.69p 8.00p 8.50p 115393
15/12/2023 8.15p 8.50p 8.00p 8.50p 220828
14/12/2023 7.75p 8.30p 7.50p 8.15p 238709
13/12/2023 7.75p 8.00p 7.36p 7.75p 240341
12/12/2023 7.75p 7.75p 7.50p 7.75p 79208
11/12/2023 7.85p 8.09p 7.50p 7.75p 294000
08/12/2023 7.75p 8.20p 7.50p 7.85p 121831
07/12/2023 7.75p 7.84p 7.50p 7.75p 263218
06/12/2023 7.75p 7.90p 7.51p 7.75p 87710
05/12/2023 8.00p 8.50p 7.55p 8.00p 264298
04/12/2023 8.00p 8.25p 7.69p 8.00p 69059
01/12/2023 7.75p 8.00p 7.50p 8.00p 199505
30/11/2023 7.75p 7.90p 7.50p 7.75p 116424
29/11/2023 7.75p 7.75p 7.58p 7.75p 3300
28/11/2023 7.90p 7.97p 7.50p 7.75p 214790
27/11/2023 7.90p 8.30p 7.50p 7.90p 82973
24/11/2023 7.50p 8.26p 7.34p 7.90p 350448
23/11/2023 7.50p 8.00p 7.36p 7.50p 716437
22/11/2023 7.50p 7.50p 7.32p 7.50p 103471
21/11/2023 7.50p 7.99p 7.00p 7.50p 230820
20/11/2023 7.25p 7.50p 7.00p 7.50p 225415
17/11/2023 7.15p 7.49p 6.80p 7.25p 606134
16/11/2023 7.15p 7.25p 6.80p 7.15p 331161
15/11/2023 7.15p 7.40p 6.83p 7.15p 1491510
14/11/2023 7.15p 7.34p 7.00p 7.15p 319859
13/11/2023 7.25p 7.25p 7.00p 7.15p 56336
10/11/2023 7.25p 7.25p 7.00p 7.25p 10262
09/11/2023 7.25p 7.25p 7.00p 7.25p 114885
08/11/2023 7.50p 7.50p 7.00p 7.25p 174218
07/11/2023 7.50p 7.79p 7.26p 7.50p 194482
06/11/2023 7.50p 7.89p 6.98p 7.50p 184295
03/11/2023 6.35p 7.74p 6.20p 6.98p 651575
02/11/2023 6.25p 6.50p 6.20p 6.35p 87136
01/11/2023 6.15p 6.30p 5.86p 6.25p 356496
31/10/2023 6.05p 6.24p 5.80p 6.15p 289151
30/10/2023 6.25p 6.25p 6.00p 6.05p 96506
27/10/2023 6.35p 6.35p 6.05p 6.25p 120506
26/10/2023 6.35p 6.50p 6.20p 6.35p 41657
25/10/2023 6.35p 6.35p 6.20p 6.35p 25264
24/10/2023 6.35p 6.50p 6.25p 6.35p 146750
23/10/2023 6.60p 6.60p 6.20p 6.35p 258434
20/10/2023 6.60p 6.60p 6.20p 6.60p 274248
19/10/2023 6.35p 6.74p 6.20p 6.74p 490215
18/10/2023 6.75p 6.75p 6.02p 6.74p 152488
17/10/2023 6.75p 7.00p 6.50p 6.75p 149888
16/10/2023 6.75p 7.00p 6.50p 6.75p 80667
13/10/2023 6.75p 6.95p 6.60p 6.75p 205968
12/10/2023 6.75p 7.00p 6.60p 6.75p 72385
11/10/2023 6.60p 6.80p 6.20p 6.75p 175556
10/10/2023 6.35p 6.72p 6.20p 6.60p 348856
09/10/2023 6.95p 7.00p 6.20p 6.64p 240547
06/10/2023 6.75p 7.00p 6.50p 6.95p 458725
05/10/2023 7.25p 7.50p 6.30p 7.00p 351474
04/10/2023 7.65p 7.65p 7.00p 7.25p 102342
03/10/2023 7.65p 7.68p 7.50p 7.65p 134216
02/10/2023 7.75p 7.80p 7.50p 7.65p 323687
29/09/2023 7.90p 8.00p 7.50p 7.75p 340156

*Close Price adjusted for both dividends and splits