Cavendish Financial
(CAV)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
22/11/2024
|
10.65p
|
11.00p
|
10.30p
|
10.65p
|
117,661
|
|
21/11/2024
|
10.75p
|
10.78p
|
10.30p
|
10.65p
|
92,924
|
|
20/11/2024
|
10.25p
|
11.00p
|
10.20p
|
10.75p
|
461,803
|
|
19/11/2024
|
10.25p
|
10.50p
|
10.16p
|
10.25p
|
74,211
|
|
18/11/2024
|
10.25p
|
10.50p
|
10.00p
|
10.25p
|
271,329
|
|
15/11/2024
|
10.85p
|
11.00p
|
10.03p
|
10.85p
|
978,797
|
|
14/11/2024
|
11.10p
|
11.10p
|
10.50p
|
10.85p
|
340,614
|
|
13/11/2024
|
11.00p
|
11.50p
|
10.84p
|
11.10p
|
172,242
|
|
12/11/2024
|
11.50p
|
12.00p
|
10.61p
|
11.00p
|
490,911
|
|
11/11/2024
|
11.00p
|
11.95p
|
11.00p
|
11.40p
|
1,654,295
|
|
08/11/2024
|
11.00p
|
11.00p
|
10.50p
|
11.00p
|
80,277
|
|
07/11/2024
|
11.00p
|
11.00p
|
10.57p
|
11.00p
|
34,696
|
|
06/11/2024
|
10.85p
|
11.50p
|
10.44p
|
11.00p
|
608,356
|
|
05/11/2024
|
10.50p
|
11.29p
|
10.20p
|
10.85p
|
82,234
|
|
04/11/2024
|
10.50p
|
11.00p
|
10.23p
|
10.50p
|
181,890
|
|
01/11/2024
|
10.50p
|
11.00p
|
10.17p
|
10.50p
|
301,582
|
|
31/10/2024
|
10.50p
|
11.00p
|
10.00p
|
10.50p
|
183,062
|
|
30/10/2024
|
9.00p
|
11.00p
|
9.00p
|
10.50p
|
1,099,812
|
|
29/10/2024
|
9.25p
|
9.50p
|
8.50p
|
9.00p
|
1,276,905
|
|
28/10/2024
|
9.25p
|
9.25p
|
9.00p
|
9.25p
|
235,068
|
|
25/10/2024
|
9.50p
|
10.00p
|
9.01p
|
9.25p
|
426,507
|
|
24/10/2024
|
9.50p
|
9.70p
|
9.17p
|
9.25p
|
226,228
|
|
23/10/2024
|
9.25p
|
10.00p
|
9.17p
|
9.50p
|
689,432
|
|
22/10/2024
|
9.50p
|
9.50p
|
9.02p
|
9.25p
|
437,357
|
|
21/10/2024
|
9.50p
|
9.87p
|
9.00p
|
9.50p
|
856,142
|
|
18/10/2024
|
9.75p
|
10.06p
|
9.27p
|
9.50p
|
350,857
|
|
17/10/2024
|
10.00p
|
10.50p
|
9.52p
|
9.75p
|
736,659
|
|
16/10/2024
|
10.25p
|
11.00p
|
9.64p
|
10.00p
|
1,081,745
|
|
15/10/2024
|
9.75p
|
10.50p
|
9.75p
|
10.25p
|
309,390
|
|
14/10/2024
|
9.65p
|
10.35p
|
9.36p
|
10.00p
|
790,925
|
|
11/10/2024
|
9.75p
|
9.75p
|
9.22p
|
9.65p
|
481,757
|
|
10/10/2024
|
10.10p
|
10.10p
|
9.51p
|
9.75p
|
320,097
|
|
09/10/2024
|
10.10p
|
10.24p
|
9.80p
|
10.10p
|
142,216
|
|
08/10/2024
|
9.75p
|
10.00p
|
9.50p
|
9.85p
|
488,303
|
|
07/10/2024
|
9.75p
|
10.50p
|
9.73p
|
10.00p
|
827,734
|
|
04/10/2024
|
10.00p
|
10.50p
|
9.50p
|
9.75p
|
62,797
|
|
03/10/2024
|
9.75p
|
10.00p
|
9.50p
|
10.00p
|
52,413
|
|
02/10/2024
|
9.75p
|
10.00p
|
9.50p
|
9.75p
|
175,837
|
|
01/10/2024
|
10.00p
|
10.50p
|
9.50p
|
9.50p
|
187,778
|
|
30/09/2024
|
9.75p
|
10.08p
|
9.50p
|
10.00p
|
592,858
|
|
27/09/2024
|
10.25p
|
10.90p
|
9.50p
|
9.75p
|
685,174
|
|
26/09/2024
|
11.00p
|
11.10p
|
10.00p
|
10.25p
|
381,689
|
|
25/09/2024
|
11.00p
|
11.00p
|
10.50p
|
11.00p
|
111,345
|
|
24/09/2024
|
10.65p
|
11.00p
|
10.51p
|
11.00p
|
336,348
|
|
23/09/2024
|
10.65p
|
11.00p
|
10.60p
|
10.65p
|
143,546
|
|
20/09/2024
|
10.50p
|
10.90p
|
10.44p
|
10.65p
|
182,932
|
|
19/09/2024
|
10.00p
|
10.64p
|
9.56p
|
10.50p
|
843,908
|
|
18/09/2024
|
10.60p
|
11.00p
|
10.08p
|
10.25p
|
143,185
|
|
17/09/2024
|
10.25p
|
11.00p
|
10.00p
|
10.60p
|
279,228
|
|
16/09/2024
|
11.25p
|
11.50p
|
10.00p
|
10.25p
|
1,815,264
|
|
13/09/2024
|
11.75p
|
12.00p
|
11.12p
|
11.75p
|
266,917
|
|
12/09/2024
|
11.75p
|
11.75p
|
11.50p
|
12.00p
|
251,511
|
|
11/09/2024
|
12.00p
|
12.44p
|
11.72p
|
12.00p
|
60,584
|
|
10/09/2024
|
12.00p
|
12.44p
|
11.72p
|
12.00p
|
11,316
|
|
09/09/2024
|
12.00p
|
12.44p
|
11.71p
|
12.00p
|
77,362
|
|
06/09/2024
|
12.00p
|
12.44p
|
11.50p
|
12.00p
|
80,404
|
|
05/09/2024
|
12.00p
|
12.35p
|
11.83p
|
12.00p
|
23,029
|
|
04/09/2024
|
12.50p
|
12.94p
|
11.50p
|
12.00p
|
413,749
|
|
03/09/2024
|
12.50p
|
13.00p
|
12.10p
|
12.50p
|
110,901
|
|
02/09/2024
|
12.50p
|
12.59p
|
12.08p
|
12.50p
|
308,166
|
|
30/08/2024
|
12.50p
|
12.87p
|
12.15p
|
12.50p
|
398,097
|
|
29/08/2024
|
12.00p
|
12.50p
|
11.50p
|
12.25p
|
302,410
|
|
28/08/2024
|
12.00p
|
12.50p
|
11.50p
|
12.00p
|
140,520
|
|
27/08/2024
|
12.00p
|
12.20p
|
11.89p
|
12.00p
|
116,390
|
|
26/08/2024
|
12.00p
|
12.50p
|
11.50p
|
12.00p
|
638
|
|
23/08/2024
|
12.00p
|
12.50p
|
11.50p
|
12.00p
|
638
|
|
22/08/2024
|
12.00p
|
12.50p
|
11.50p
|
12.00p
|
638
|
|
21/08/2024
|
12.00p
|
12.30p
|
11.82p
|
12.00p
|
222,075
|
|
20/08/2024
|
11.85p
|
12.00p
|
11.50p
|
12.00p
|
210,152
|
|
19/08/2024
|
11.85p
|
11.97p
|
11.85p
|
11.85p
|
139,918
|
|
16/08/2024
|
11.85p
|
11.99p
|
11.70p
|
11.85p
|
82,392
|
|
15/08/2024
|
12.10p
|
12.10p
|
11.85p
|
11.85p
|
77,551
|
|
14/08/2024
|
12.25p
|
13.00p
|
11.58p
|
12.10p
|
122,782
|
|
13/08/2024
|
12.25p
|
12.49p
|
11.50p
|
12.25p
|
438,870
|
|
12/08/2024
|
12.25p
|
12.44p
|
11.50p
|
12.25p
|
467,903
|
|
09/08/2024
|
12.25p
|
13.00p
|
11.86p
|
12.25p
|
52,016
|
|
08/08/2024
|
12.50p
|
13.00p
|
12.16p
|
12.25p
|
49,929
|
|
07/08/2024
|
12.00p
|
12.55p
|
11.50p
|
12.50p
|
241,189
|
|
06/08/2024
|
11.50p
|
12.00p
|
11.38p
|
12.00p
|
58,786
|
|
05/08/2024
|
12.00p
|
12.25p
|
11.00p
|
11.50p
|
585,886
|
|
02/08/2024
|
12.25p
|
12.49p
|
12.00p
|
12.25p
|
101,332
|
|
01/08/2024
|
12.25p
|
12.40p
|
12.03p
|
12.40p
|
256,202
|
|
31/07/2024
|
12.00p
|
12.44p
|
12.00p
|
12.25p
|
121,751
|
|
30/07/2024
|
12.00p
|
12.00p
|
11.50p
|
12.00p
|
216,790
|
|
29/07/2024
|
12.75p
|
13.00p
|
11.63p
|
12.00p
|
516,307
|
|
26/07/2024
|
12.75p
|
13.49p
|
12.19p
|
12.75p
|
55,551
|
|
25/07/2024
|
12.75p
|
12.75p
|
12.24p
|
12.75p
|
40,872
|
|
24/07/2024
|
12.75p
|
13.50p
|
12.00p
|
12.75p
|
267
|
|
23/07/2024
|
12.75p
|
13.22p
|
12.75p
|
12.75p
|
25,038
|
|
22/07/2024
|
12.75p
|
13.24p
|
12.15p
|
12.75p
|
149,814
|
|
19/07/2024
|
12.75p
|
13.50p
|
12.26p
|
12.75p
|
84,441
|
|
18/07/2024
|
12.00p
|
13.00p
|
12.00p
|
12.50p
|
231,048
|
|
17/07/2024
|
11.75p
|
12.50p
|
11.50p
|
12.00p
|
120,003
|
|
16/07/2024
|
12.50p
|
12.94p
|
11.53p
|
11.75p
|
1,058,573
|
|
15/07/2024
|
13.65p
|
14.30p
|
11.03p
|
12.50p
|
2,643,172
|
|
12/07/2024
|
13.00p
|
14.30p
|
13.00p
|
13.65p
|
236,059
|
|
11/07/2024
|
13.00p
|
13.50p
|
13.00p
|
13.00p
|
234,386
|
|
10/07/2024
|
13.50p
|
14.00p
|
12.65p
|
13.00p
|
331,516
|
|
09/07/2024
|
13.50p
|
14.00p
|
12.57p
|
13.50p
|
325,617
|
|
08/07/2024
|
13.50p
|
14.00p
|
13.00p
|
13.50p
|
154,834
|
|
05/07/2024
|
12.50p
|
14.50p
|
12.50p
|
14.30p
|
865,555
|
|
04/07/2024
|
12.50p
|
13.00p
|
12.00p
|
12.50p
|
130,480
|
|
03/07/2024
|
12.50p
|
13.00p
|
12.41p
|
12.50p
|
115,347
|
|
02/07/2024
|
12.50p
|
13.00p
|
12.40p
|
12.50p
|
62,070
|
|
01/07/2024
|
12.15p
|
12.90p
|
12.00p
|
12.50p
|
297,071
|
|
28/06/2024
|
12.15p
|
12.49p
|
12.00p
|
12.15p
|
144,009
|
|
27/06/2024
|
12.25p
|
12.50p
|
11.80p
|
12.15p
|
107,659
|
|
26/06/2024
|
12.25p
|
12.29p
|
12.00p
|
12.25p
|
392,313
|
|
25/06/2024
|
12.25p
|
12.25p
|
12.02p
|
12.25p
|
27,357
|
|
24/06/2024
|
12.25p
|
12.30p
|
12.00p
|
12.25p
|
488,746
|
|
21/06/2024
|
12.50p
|
12.50p
|
12.00p
|
12.25p
|
116,207
|
|
20/06/2024
|
12.50p
|
13.00p
|
12.05p
|
12.50p
|
300,217
|
|
19/06/2024
|
13.00p
|
13.00p
|
12.26p
|
12.50p
|
105,761
|
|
18/06/2024
|
13.25p
|
13.37p
|
12.70p
|
13.00p
|
192,353
|
|
17/06/2024
|
13.50p
|
13.50p
|
12.70p
|
13.25p
|
250,171
|
|
14/06/2024
|
13.60p
|
13.60p
|
13.20p
|
13.50p
|
200,862
|
|
13/06/2024
|
13.60p
|
14.00p
|
13.20p
|
13.60p
|
744,116
|
|
12/06/2024
|
13.60p
|
14.00p
|
13.35p
|
13.60p
|
54,601
|
|
11/06/2024
|
13.60p
|
13.74p
|
13.20p
|
13.20p
|
72,377
|
|
10/06/2024
|
13.75p
|
13.75p
|
13.54p
|
13.75p
|
85,000
|
|
07/06/2024
|
13.75p
|
14.00p
|
13.52p
|
13.75p
|
236,470
|
|
06/06/2024
|
13.75p
|
13.85p
|
13.50p
|
13.75p
|
793,638
|
|
05/06/2024
|
13.75p
|
14.00p
|
13.30p
|
13.75p
|
227,273
|
|
04/06/2024
|
14.00p
|
14.00p
|
13.20p
|
13.20p
|
74,634
|
|
03/06/2024
|
14.00p
|
14.00p
|
13.50p
|
14.00p
|
272,461
|
|
31/05/2024
|
14.00p
|
14.34p
|
13.60p
|
14.00p
|
192,775
|
|
30/05/2024
|
14.00p
|
14.34p
|
13.50p
|
14.00p
|
69,387
|
|
29/05/2024
|
14.00p
|
14.44p
|
13.50p
|
14.00p
|
227,170
|
|
28/05/2024
|
13.50p
|
14.50p
|
13.00p
|
14.00p
|
1,058,591
|
|
27/05/2024
|
13.50p
|
13.95p
|
13.00p
|
13.50p
|
184,506
|