Cavendish Financial
(CAV)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
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
|