CAB Payments Holdings

(CABP)
Sector: Investment Banking and Brokerage Services
74.40p
-5.30p -6.65
Last updated: 16:41:26

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 80.00p 85.40p 73.90p 74.40p 2,271,172
07/11/2024 94.70p 96.00p 76.34p 79.70p 6,837,819
06/11/2024 110.00p 111.80p 105.00p 106.60p 608,630
05/11/2024 105.80p 109.80p 105.80p 108.40p 874,728
04/11/2024 107.00p 111.00p 105.00p 105.40p 416,710
01/11/2024 117.00p 117.00p 107.40p 107.40p 621,268
31/10/2024 119.00p 119.00p 111.00p 111.80p 837,311
30/10/2024 103.00p 123.11p 103.00p 120.40p 1,308,304
29/10/2024 120.80p 124.60p 113.29p 120.40p 1,221,302
28/10/2024 129.80p 129.80p 120.40p 123.60p 576,109
25/10/2024 130.00p 130.00p 120.00p 123.80p 1,419,740
24/10/2024 123.60p 130.80p 123.60p 125.40p 167,489
23/10/2024 129.80p 130.40p 125.40p 125.40p 232,733
22/10/2024 129.60p 130.00p 127.10p 129.40p 695,043
21/10/2024 132.00p 132.00p 127.40p 127.80p 263,607
18/10/2024 128.00p 130.00p 124.40p 128.20p 643,676
17/10/2024 129.00p 130.20p 128.00p 128.00p 679,839
16/10/2024 130.00p 130.20p 128.50p 129.00p 869,423
15/10/2024 127.20p 130.00p 126.08p 129.20p 775,411
14/10/2024 121.40p 129.00p 120.68p 127.00p 1,589,396
11/10/2024 124.00p 127.66p 117.40p 121.00p 2,817,772
10/10/2024 115.00p 132.80p 114.80p 123.00p 2,944,551
09/10/2024 109.80p 116.82p 108.32p 115.00p 1,737,568
08/10/2024 104.00p 110.80p 103.20p 109.00p 2,187,198
07/10/2024 103.00p 106.20p 101.40p 105.40p 1,140,953
04/10/2024 104.40p 104.40p 101.00p 101.00p 325,145
03/10/2024 104.40p 104.40p 98.90p 102.20p 395,470
02/10/2024 107.00p 107.00p 102.00p 102.00p 243,073
01/10/2024 108.00p 109.80p 103.20p 105.40p 186,438
30/09/2024 109.80p 109.80p 103.80p 104.40p 521,233
27/09/2024 109.80p 109.80p 104.20p 105.60p 327,990
26/09/2024 101.60p 107.59p 100.00p 105.20p 321,517
25/09/2024 101.60p 101.60p 99.70p 100.20p 115,992
24/09/2024 101.00p 103.40p 99.16p 100.20p 299,348
23/09/2024 103.00p 103.00p 98.60p 100.00p 292,201
20/09/2024 101.40p 101.80p 99.20p 100.20p 315,646
19/09/2024 102.80p 102.80p 99.18p 99.50p 192,103
18/09/2024 102.60p 105.80p 98.40p 98.40p 165,795
17/09/2024 99.00p 105.20p 99.00p 103.00p 454,838
16/09/2024 102.00p 102.00p 98.90p 98.90p 264,568
13/09/2024 104.00p 104.00p 97.79p 99.90p 198,518
12/09/2024 104.00p 104.00p 98.00p 99.10p 447,080
11/09/2024 104.00p 104.00p 98.00p 100.20p 274,321
10/09/2024 100.00p 103.80p 99.99p 100.20p 227,633
09/09/2024 105.40p 105.80p 100.20p 100.20p 169,795
06/09/2024 105.20p 111.60p 99.90p 99.90p 1,495,933
05/09/2024 99.70p 110.00p 98.59p 107.60p 796,441
04/09/2024 106.60p 108.00p 90.71p 99.70p 1,648,466
03/09/2024 115.00p 116.18p 110.40p 112.00p 351,523
02/09/2024 112.00p 117.20p 110.01p 113.40p 177,611
30/08/2024 112.00p 115.07p 112.00p 113.40p 189,490
29/08/2024 109.00p 117.64p 109.00p 113.60p 327,381
28/08/2024 117.20p 118.40p 106.45p 108.40p 861,736
27/08/2024 123.00p 125.40p 114.60p 114.60p 465,380
26/08/2024 113.40p 117.40p 109.00p 116.80p 2,023,123
23/08/2024 113.40p 117.40p 109.00p 116.80p 2,023,123
22/08/2024 113.40p 117.40p 109.00p 116.80p 2,023,123
21/08/2024 113.60p 113.60p 109.20p 109.60p 67,200
20/08/2024 110.00p 111.87p 108.00p 110.00p 519,308
19/08/2024 110.00p 111.10p 105.84p 109.00p 407,855
16/08/2024 113.20p 113.20p 105.80p 107.20p 312,894
15/08/2024 103.00p 112.00p 103.00p 110.60p 322,439
14/08/2024 104.20p 108.00p 104.20p 107.00p 286,310
13/08/2024 103.00p 109.37p 103.00p 104.80p 389,399
12/08/2024 112.00p 112.20p 103.80p 106.00p 609,605
09/08/2024 107.00p 116.29p 107.00p 112.20p 1,208,544
08/08/2024 99.20p 106.00p 99.20p 106.00p 503,678
07/08/2024 93.90p 102.40p 89.60p 102.40p 646,174
06/08/2024 85.00p 92.60p 81.04p 92.20p 1,148,646
05/08/2024 86.60p 86.90p 79.01p 81.50p 1,436,751
02/08/2024 89.00p 93.80p 85.00p 86.30p 613,961
01/08/2024 91.90p 93.80p 89.10p 89.30p 688,622
31/07/2024 85.00p 93.69p 85.00p 90.80p 851,173
30/07/2024 89.00p 89.00p 84.30p 88.00p 785,928
29/07/2024 87.30p 89.90p 84.40p 84.90p 691,018
26/07/2024 90.00p 105.00p 85.00p 87.60p 884,654
25/07/2024 85.00p 91.60p 76.73p 87.60p 4,078,467
24/07/2024 103.20p 109.80p 99.17p 102.00p 1,121,418
23/07/2024 107.00p 107.40p 101.96p 105.00p 3,828,329
22/07/2024 112.20p 112.48p 106.00p 106.00p 526,510
19/07/2024 111.40p 115.20p 108.11p 110.40p 411,759
18/07/2024 115.60p 116.80p 109.20p 111.00p 1,476,718
17/07/2024 114.60p 116.80p 113.00p 113.00p 260,552
16/07/2024 118.20p 120.45p 114.00p 114.40p 968,703
15/07/2024 119.00p 123.52p 116.40p 118.00p 1,007,612
12/07/2024 125.00p 129.80p 123.60p 123.60p 332,615
11/07/2024 120.40p 127.40p 120.40p 124.80p 2,595,795
10/07/2024 130.00p 130.00p 122.90p 124.40p 750,455
09/07/2024 132.20p 139.80p 130.80p 130.80p 784,231
08/07/2024 132.40p 139.80p 132.20p 133.00p 282,560
05/07/2024 136.20p 144.80p 132.20p 132.80p 324,586
04/07/2024 137.80p 140.56p 136.00p 137.00p 138,501
03/07/2024 135.60p 144.40p 132.60p 140.40p 487,014
02/07/2024 129.80p 135.00p 124.40p 135.00p 423,908
01/07/2024 124.20p 133.80p 124.20p 127.60p 333,020
28/06/2024 138.20p 139.80p 128.00p 130.00p 340,710
27/06/2024 140.20p 146.60p 130.55p 130.80p 388,203
26/06/2024 145.60p 147.40p 136.00p 140.60p 676,644
25/06/2024 138.00p 151.69p 138.00p 145.40p 583,813
24/06/2024 135.00p 139.40p 129.20p 139.40p 267,709
21/06/2024 129.00p 140.40p 129.00p 136.20p 242,040
20/06/2024 123.80p 134.60p 119.86p 134.60p 461,357
19/06/2024 120.20p 128.20p 119.40p 120.60p 319,501
18/06/2024 120.20p 128.20p 120.20p 124.40p 127,415
17/06/2024 127.40p 128.80p 120.80p 123.60p 148,643
14/06/2024 126.00p 129.00p 120.80p 124.20p 267,513
13/06/2024 128.00p 128.80p 124.00p 127.20p 599,026
12/06/2024 133.20p 133.20p 125.20p 129.00p 379,221
11/06/2024 136.00p 136.00p 125.00p 127.20p 600,839
10/06/2024 135.20p 141.38p 126.14p 130.60p 479,238
07/06/2024 142.60p 144.20p 134.60p 136.00p 440,520
06/06/2024 141.00p 146.80p 135.01p 137.00p 864,234
05/06/2024 153.00p 153.00p 141.00p 145.80p 979,310
04/06/2024 154.00p 159.40p 152.40p 152.40p 356,176
03/06/2024 160.00p 164.00p 155.20p 155.20p 704,532
31/05/2024 160.00p 165.60p 158.20p 165.60p 490,304
30/05/2024 163.00p 163.00p 155.40p 158.00p 132,491
29/05/2024 160.00p 160.00p 155.40p 155.40p 218,411
28/05/2024 158.20p 163.20p 156.20p 157.20p 708,034
27/05/2024 161.00p 161.00p 154.00p 156.00p 409,246
24/05/2024 161.00p 161.00p 154.00p 156.00p 409,246
23/05/2024 163.00p 163.00p 156.70p 157.20p 431,628
22/05/2024 158.80p 166.20p 156.40p 158.20p 473,260
21/05/2024 165.00p 165.60p 160.00p 160.80p 584,910
20/05/2024 155.00p 164.60p 155.00p 164.00p 645,668
17/05/2024 158.00p 158.00p 150.20p 155.00p 549,254
16/05/2024 156.20p 159.60p 148.59p 155.60p 733,564
15/05/2024 151.60p 165.00p 149.32p 149.80p 847,070
14/05/2024 143.00p 164.00p 141.10p 155.40p 1,132,370
13/05/2024 138.00p 144.60p 135.44p 144.60p 281,813
10/05/2024 140.80p 140.80p 135.54p 138.00p 143,829