Market data

Select a section

Cavendish Financial

(CAV)
Sector: Investment Banking and Brokerage Services
10.50p
0.25p 2.44
Last updated: 16:59:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 13.50p 13.95p 13.00p 13.50p 184,506
23/05/2024 13.50p 13.70p 13.00p 13.50p 85,487
22/05/2024 13.75p 13.75p 13.01p 13.50p 282,308
21/05/2024 14.00p 15.00p 13.50p 13.75p 1,354,695
20/05/2024 12.50p 14.48p 12.20p 13.80p 1,903,828
17/05/2024 11.50p 13.00p 11.00p 12.50p 1,387,955
16/05/2024 11.50p 11.89p 11.42p 11.50p 99,137
15/05/2024 11.50p 11.83p 11.42p 11.50p 209,297
14/05/2024 11.50p 12.00p 11.32p 11.50p 195,585
13/05/2024 11.50p 11.80p 11.28p 11.50p 289,320
10/05/2024 11.25p 11.50p 11.00p 11.50p 239,565
09/05/2024 11.25p 11.48p 11.00p 11.25p 272,682
08/05/2024 11.25p 11.50p 11.00p 11.25p 172,359
07/05/2024 11.00p 11.50p 10.80p 11.25p 235,940
06/05/2024 11.00p 11.50p 10.54p 11.00p 157,746
03/05/2024 11.00p 11.50p 10.54p 11.00p 157,746
02/05/2024 11.00p 11.49p 10.50p 11.00p 532,796
01/05/2024 10.75p 11.45p 10.50p 11.00p 713,711
30/04/2024 11.00p 11.25p 10.55p 10.75p 510,268
29/04/2024 11.00p 11.50p 10.76p 11.00p 193,798
26/04/2024 10.50p 11.00p 10.00p 11.00p 104,670
25/04/2024 10.40p 11.00p 10.40p 10.50p 112,416
24/04/2024 10.30p 10.80p 10.00p 10.40p 183,026
23/04/2024 10.30p 10.74p 9.80p 10.30p 521,658
22/04/2024 10.40p 10.74p 10.00p 10.30p 189,325
19/04/2024 10.30p 10.69p 10.00p 10.40p 638,356
18/04/2024 10.90p 11.28p 10.00p 10.40p 986,135
17/04/2024 10.90p 11.30p 10.90p 10.90p 28,752
16/04/2024 11.75p 11.87p 10.65p 10.90p 314,093

Market data

Select a section