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
Caffyns (CFYN) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/05/2017 | 505.00p | 517.00p | 505.00p | 505.00p | 200 |
| 02/05/2017 | 505.00p | 505.00p | 491.00p | 505.00p | 200 |
| 28/04/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 27/04/2017 | 505.00p | 517.00p | 505.00p | 505.00p | 1251 |
| 26/04/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 25/04/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 24/04/2017 | 505.00p | 517.00p | 491.00p | 505.00p | 209 |
| 21/04/2017 | 505.00p | 517.00p | 491.00p | 505.00p | 1798 |
| 20/04/2017 | 505.00p | 517.00p | 505.00p | 505.00p | 382 |
| 19/04/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 18/04/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 13/04/2017 | 505.00p | 517.00p | 505.00p | 505.00p | 500 |
| 12/04/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 11/04/2017 | 505.00p | 510.80p | 491.00p | 505.00p | 7500 |
| 10/04/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 07/04/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 06/04/2017 | 505.00p | 519.00p | 505.00p | 505.00p | 62 |
| 05/04/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 04/04/2017 | 505.00p | 505.00p | 491.00p | 505.00p | 1000 |
| 03/04/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 31/03/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 30/03/2017 | 495.00p | 519.00p | 495.00p | 505.00p | 5693 |
| 29/03/2017 | 500.00p | 509.00p | 491.00p | 495.00p | 2656 |
| 28/03/2017 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 27/03/2017 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 24/03/2017 | 500.00p | 509.00p | 491.00p | 500.00p | 1985 |
| 23/03/2017 | 500.00p | 509.00p | 500.00p | 500.00p | 9 |
| 22/03/2017 | 500.00p | 509.00p | 491.00p | 500.00p | 1155 |
| 21/03/2017 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 20/03/2017 | 505.00p | 505.00p | 491.00p | 500.00p | 1469 |
| 17/03/2017 | 505.00p | 505.00p | 491.00p | 505.00p | 400 |
| 16/03/2017 | 505.00p | 519.00p | 505.00p | 505.00p | 1337 |
| 15/03/2017 | 505.00p | 505.00p | 491.00p | 505.00p | 870 |
| 14/03/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 13/03/2017 | 500.00p | 520.00p | 500.00p | 505.00p | 1500 |
| 10/03/2017 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 09/03/2017 | 510.00p | 510.00p | 500.00p | 500.00p | 6975 |
| 08/03/2017 | 510.00p | 516.00p | 510.00p | 510.00p | 500 |
| 07/03/2017 | 510.00p | 517.00p | 510.00p | 510.00p | 5 |
| 06/03/2017 | 510.00p | 518.00p | 510.00p | 510.00p | 106 |
| 03/03/2017 | 510.00p | 510.00p | 501.00p | 510.00p | 930 |
| 02/03/2017 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 01/03/2017 | 505.00p | 518.00p | 505.00p | 510.00p | 1152 |
| 28/02/2017 | 510.00p | 510.00p | 501.00p | 505.00p | 540 |
| 27/02/2017 | 515.00p | 518.00p | 510.00p | 510.00p | 1617 |
| 24/02/2017 | 515.00p | 515.00p | 510.00p | 515.00p | 200 |
| 23/02/2017 | 515.00p | 518.00p | 515.00p | 515.00p | 9 |
| 22/02/2017 | 520.00p | 520.00p | 511.00p | 515.00p | 1900 |
| 21/02/2017 | 515.00p | 520.00p | 515.00p | 520.00p | 700 |
| 20/02/2017 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 17/02/2017 | 515.00p | 515.00p | 510.00p | 515.00p | 200 |
| 16/02/2017 | 515.00p | 515.00p | 511.00p | 515.00p | 1642 |
| 15/02/2017 | 515.00p | 515.00p | 511.00p | 515.00p | 4 |
| 14/02/2017 | 520.00p | 520.00p | 511.00p | 515.00p | 3461 |
| 13/02/2017 | 515.00p | 528.00p | 515.00p | 520.00p | 1056 |
| 10/02/2017 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 09/02/2017 | 515.00p | 519.00p | 515.00p | 515.00p | 20 |
| 08/02/2017 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 07/02/2017 | 515.00p | 520.00p | 515.00p | 515.00p | 5 |
| 06/02/2017 | 520.00p | 520.00p | 510.00p | 515.00p | 353 |
| 03/02/2017 | 520.00p | 520.00p | 510.00p | 520.00p | 800 |
| 02/02/2017 | 520.00p | 520.00p | 510.00p | 520.00p | 250 |
| 01/02/2017 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 31/01/2017 | 525.00p | 525.00p | 512.00p | 520.00p | 2100 |
| 30/01/2017 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 27/01/2017 | 525.00p | 525.00p | 512.00p | 525.00p | 200 |
| 26/01/2017 | 525.00p | 530.00p | 525.00p | 525.00p | 0 |
| 25/01/2017 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 24/01/2017 | 530.00p | 530.00p | 522.00p | 530.00p | 142 |
| 23/01/2017 | 530.00p | 539.00p | 522.00p | 530.00p | 327 |
| 20/01/2017 | 525.00p | 538.00p | 522.00p | 530.00p | 1180 |
| 19/01/2017 | 525.00p | 535.00p | 525.00p | 525.00p | 5000 |
| 18/01/2017 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 17/01/2017 | 525.00p | 538.00p | 525.00p | 525.00p | 800 |
| 16/01/2017 | 525.00p | 525.00p | 511.00p | 525.00p | 2600 |
| 13/01/2017 | 525.00p | 525.00p | 511.00p | 525.00p | 200 |
| 12/01/2017 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 11/01/2017 | 525.00p | 538.00p | 525.00p | 525.00p | 810 |
| 10/01/2017 | 525.00p | 538.00p | 525.00p | 525.00p | 35 |
| 09/01/2017 | 525.00p | 538.00p | 525.00p | 525.00p | 315 |
| 06/01/2017 | 525.00p | 538.00p | 525.00p | 525.00p | 505 |
| 05/01/2017 | 520.00p | 528.00p | 520.00p | 525.00p | 500 |
| 04/01/2017 | 520.00p | 528.00p | 511.00p | 520.00p | 433 |
| 03/01/2017 | 525.00p | 525.00p | 511.00p | 520.00p | 1500 |
| 30/12/2016 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 29/12/2016 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 28/12/2016 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 23/12/2016 | 525.00p | 538.50p | 525.00p | 525.00p | 8 |
| 22/12/2016 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 21/12/2016 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 20/12/2016 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 19/12/2016 | 525.00p | 539.00p | 510.00p | 525.00p | 385 |
| 16/12/2016 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 15/12/2016 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 14/12/2016 | 525.00p | 539.00p | 511.00p | 525.00p | 2235 |
| 13/12/2016 | 525.00p | 539.00p | 525.00p | 525.00p | 196 |
| 12/12/2016 | 525.00p | 539.00p | 525.00p | 525.00p | 920 |
| 09/12/2016 | 525.00p | 525.00p | 525.00p | 525.00p | 101500 |
| 08/12/2016 | 525.00p | 525.00p | 511.00p | 525.00p | 96 |
| 07/12/2016 | 525.00p | 539.00p | 511.00p | 525.00p | 205 |
| 06/12/2016 | 525.00p | 525.00p | 525.00p | 525.00p | 2500 |
| 05/12/2016 | 525.00p | 539.00p | 525.00p | 525.00p | 2000 |
| 02/12/2016 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 01/12/2016 | 525.00p | 539.00p | 511.00p | 525.00p | 5650 |
| 30/11/2016 | 525.00p | 525.00p | 511.00p | 525.00p | 200 |
| 29/11/2016 | 525.00p | 539.00p | 525.00p | 525.00p | 2082 |
| 28/11/2016 | 525.00p | 539.00p | 511.00p | 525.00p | 2452 |
| 25/11/2016 | 555.00p | 555.00p | 512.00p | 525.00p | 13048 |
| 24/11/2016 | 555.00p | 569.00p | 541.00p | 555.00p | 1783 |
| 23/11/2016 | 555.00p | 569.00p | 541.00p | 555.00p | 3508 |
| 22/11/2016 | 545.00p | 560.87p | 545.00p | 555.00p | 1000 |
| 21/11/2016 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
| 18/11/2016 | 530.00p | 549.00p | 530.00p | 545.00p | 1250 |
| 17/11/2016 | 530.00p | 540.00p | 530.00p | 530.00p | 183 |
| 16/11/2016 | 525.00p | 539.00p | 524.00p | 530.00p | 5900 |
| 15/11/2016 | 525.00p | 539.00p | 525.00p | 525.00p | 1870 |
| 14/11/2016 | 530.00p | 539.00p | 520.00p | 525.00p | 3900 |
| 11/11/2016 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 10/11/2016 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 09/11/2016 | 535.00p | 535.00p | 520.00p | 530.00p | 200 |
| 08/11/2016 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 07/11/2016 | 535.00p | 549.00p | 521.00p | 535.00p | 1405 |
| 04/11/2016 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 03/11/2016 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 02/11/2016 | 535.00p | 549.00p | 521.00p | 535.00p | 1200 |
| 01/11/2016 | 535.00p | 535.00p | 521.00p | 535.00p | 350 |
| 31/10/2016 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 28/10/2016 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 27/10/2016 | 535.00p | 549.00p | 535.00p | 535.00p | 179 |
| 26/10/2016 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 25/10/2016 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 24/10/2016 | 535.00p | 549.00p | 521.00p | 535.00p | 1876 |
| 21/10/2016 | 530.00p | 539.00p | 530.00p | 535.00p | 17 |
| 20/10/2016 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 19/10/2016 | 525.00p | 539.00p | 525.00p | 530.00p | 200 |
| 18/10/2016 | 525.00p | 530.00p | 511.00p | 525.00p | 8410 |
| 17/10/2016 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 14/10/2016 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 13/10/2016 | 520.00p | 539.00p | 520.00p | 525.00p | 1750 |
| 12/10/2016 | 525.00p | 529.00p | 511.00p | 520.00p | 1028 |
| 11/10/2016 | 540.00p | 540.00p | 524.00p | 525.00p | 5157 |
| 10/10/2016 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 07/10/2016 | 550.00p | 550.00p | 534.00p | 540.00p | 3677 |
| 06/10/2016 | 550.00p | 564.00p | 536.00p | 550.00p | 510 |
| 05/10/2016 | 555.00p | 555.00p | 536.00p | 550.00p | 4367 |
| 04/10/2016 | 555.00p | 555.00p | 545.00p | 555.00p | 1922 |
| 03/10/2016 | 555.00p | 555.00p | 545.00p | 555.00p | 500 |
| 30/09/2016 | 555.00p | 555.00p | 545.00p | 555.00p | 400 |
| 29/09/2016 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 28/09/2016 | 555.00p | 555.00p | 545.00p | 555.00p | 200 |
| 27/09/2016 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 26/09/2016 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 23/09/2016 | 555.00p | 565.00p | 545.00p | 555.00p | 408 |
| 22/09/2016 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 21/09/2016 | 555.00p | 565.00p | 555.00p | 555.00p | 1000 |
| 20/09/2016 | 555.00p | 555.00p | 545.00p | 555.00p | 250 |
| 19/09/2016 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 16/09/2016 | 555.00p | 565.00p | 545.00p | 555.00p | 2450 |
| 15/09/2016 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 14/09/2016 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 13/09/2016 | 550.00p | 559.00p | 546.00p | 555.00p | 2000 |
| 12/09/2016 | 545.00p | 558.00p | 545.00p | 550.00p | 2000 |
| 09/09/2016 | 565.00p | 565.00p | 545.00p | 545.00p | 1816 |
| 08/09/2016 | 565.00p | 565.00p | 555.00p | 565.00p | 4862 |
| 07/09/2016 | 565.00p | 577.00p | 565.00p | 565.00p | 4 |
| 06/09/2016 | 565.00p | 575.00p | 565.00p | 565.00p | 2500 |
| 05/09/2016 | 570.00p | 570.00p | 555.00p | 565.00p | 1300 |
| 02/09/2016 | 570.00p | 575.00p | 570.00p | 570.00p | 130 |
| 01/09/2016 | 560.00p | 570.00p | 560.00p | 570.00p | 1550 |
| 31/08/2016 | 560.00p | 569.00p | 560.00p | 560.00p | 800 |
| 30/08/2016 | 550.00p | 560.00p | 550.00p | 560.00p | 1100 |
| 26/08/2016 | 560.00p | 560.00p | 550.00p | 550.00p | 1450 |
| 25/08/2016 | 575.00p | 575.00p | 560.00p | 560.00p | 1361 |
| 24/08/2016 | 555.00p | 575.00p | 555.00p | 575.00p | 2030 |
| 23/08/2016 | 560.00p | 570.00p | 560.00p | 560.00p | 8 |
| 22/08/2016 | 555.00p | 569.00p | 555.00p | 560.00p | 2023 |
| 19/08/2016 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 18/08/2016 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 17/08/2016 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 16/08/2016 | 555.00p | 555.00p | 545.00p | 555.00p | 20 |
| 15/08/2016 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 12/08/2016 | 540.00p | 555.00p | 540.00p | 555.00p | 1150 |
| 11/08/2016 | 540.00p | 549.00p | 535.00p | 540.00p | 1220 |
| 10/08/2016 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 09/08/2016 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 08/08/2016 | 540.00p | 549.00p | 540.00p | 540.00p | 1252 |
| 05/08/2016 | 540.00p | 549.00p | 540.00p | 540.00p | 205 |
| 04/08/2016 | 535.00p | 549.00p | 535.00p | 540.00p | 1012 |
| 03/08/2016 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 02/08/2016 | 525.00p | 540.00p | 525.00p | 535.00p | 800 |
| 01/08/2016 | 525.00p | 539.00p | 525.00p | 525.00p | 1028 |
| 29/07/2016 | 525.00p | 539.00p | 525.00p | 525.00p | 1222 |
| 28/07/2016 | 525.00p | 539.00p | 515.00p | 525.00p | 1574 |
| 27/07/2016 | 520.00p | 539.00p | 520.00p | 525.00p | 1150 |
| 26/07/2016 | 520.00p | 520.00p | 515.00p | 520.00p | 125 |
| 25/07/2016 | 515.00p | 529.00p | 505.00p | 520.00p | 557 |
| 22/07/2016 | 515.00p | 515.00p | 510.00p | 515.00p | 2500 |
| 21/07/2016 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 20/07/2016 | 510.00p | 519.00p | 502.00p | 515.00p | 2000 |
| 19/07/2016 | 515.00p | 515.00p | 502.00p | 510.00p | 1200 |
*Close Price adjusted for both dividends and splits