Cavendish Financial

(CAV)
Sector: Investment Banking and Brokerage Services
13.50p
0.50p 3.85
Last updated: 17:11:18

Historic Prices - up to 10 years

Date Open High Low Close Volume
27/06/2025 13.00p 14.00p 13.00p 13.50p 2,170,902
26/06/2025 12.50p 13.40p 12.07p 13.00p 2,489,789
25/06/2025 12.00p 12.50p 11.50p 12.00p 505,147
24/06/2025 11.50p 13.90p 11.20p 12.00p 1,541,051
23/06/2025 11.25p 11.47p 11.00p 11.20p 470,312
20/06/2025 11.10p 11.50p 10.50p 11.10p 370,922
19/06/2025 11.10p 11.10p 10.72p 11.10p 339,128
18/06/2025 11.10p 11.24p 10.75p 11.10p 236,817
17/06/2025 11.10p 11.49p 10.85p 11.10p 284,127
16/06/2025 11.10p 11.10p 10.81p 11.10p 243,316
13/06/2025 11.10p 11.30p 10.75p 11.10p 171,926
12/06/2025 11.10p 11.10p 10.70p 11.10p 88,642
11/06/2025 11.10p 11.10p 10.79p 11.10p 108,098
10/06/2025 11.00p 11.10p 10.70p 11.00p 509,498
09/06/2025 11.00p 11.33p 10.80p 11.00p 372,904
06/06/2025 11.00p 11.50p 10.94p 11.00p 210,904
05/06/2025 11.00p 11.50p 10.92p 11.00p 352,965
04/06/2025 11.50p 11.65p 10.65p 11.00p 1,149,332
03/06/2025 11.50p 12.00p 11.40p 11.50p 302,439
02/06/2025 11.60p 12.00p 11.31p 11.50p 394,145
30/05/2025 11.60p 12.00p 11.22p 11.60p 530,681
29/05/2025 11.60p 12.00p 11.20p 11.50p 227,467
28/05/2025 11.65p 11.65p 11.05p 11.60p 640,761
27/05/2025 11.00p 11.99p 10.50p 11.65p 1,935,509
26/05/2025 11.00p 11.14p 10.55p 11.00p 232,453
23/05/2025 11.00p 11.14p 10.55p 11.00p 232,453
22/05/2025 10.25p 11.20p 10.25p 11.00p 485,493
21/05/2025 10.25p 10.44p 10.20p 10.25p 571,097
20/05/2025 9.25p 10.45p 9.25p 10.25p 1,308,399
19/05/2025 9.25p 9.50p 9.23p 9.25p 303,831
16/05/2025 9.25p 9.49p 9.21p 9.25p 336,230
15/05/2025 9.25p 9.50p 9.00p 9.25p 349,498
14/05/2025 9.25p 9.25p 9.14p 9.25p 297
13/05/2025 9.25p 9.50p 9.13p 9.25p 596,678
12/05/2025 8.60p 9.40p 8.20p 9.25p 750,503
09/05/2025 8.60p 9.00p 8.40p 8.60p 1,074,369
08/05/2025 8.75p 8.75p 8.24p 8.60p 182,645
07/05/2025 8.75p 9.00p 8.20p 8.75p 301,387
06/05/2025 8.75p 8.99p 8.50p 8.75p 533,790
05/05/2025 8.75p 8.90p 8.50p 8.75p 285,815
02/05/2025 8.75p 8.90p 8.50p 8.75p 285,815
01/05/2025 8.75p 9.00p 8.50p 8.75p 257,958
30/04/2025 8.75p 8.97p 8.57p 8.75p 259,356
29/04/2025 8.75p 8.80p 8.56p 8.75p 171,114
28/04/2025 8.75p 8.97p 8.56p 8.75p 65,785
25/04/2025 8.75p 8.98p 8.50p 8.75p 203,477
24/04/2025 8.75p 8.99p 8.58p 8.75p 198,239
23/04/2025 8.75p 9.00p 8.50p 8.75p 299,154
22/04/2025 8.35p 9.00p 8.35p 8.75p 251,401
21/04/2025 8.35p 8.41p 8.00p 8.35p 877,501
18/04/2025 8.35p 8.41p 8.00p 8.35p 877,501
17/04/2025 8.35p 8.41p 8.00p 8.35p 877,501
16/04/2025 8.35p 8.41p 8.00p 8.35p 508,346
15/04/2025 8.35p 8.69p 8.35p 8.35p 91,487
14/04/2025 8.13p 8.66p 7.80p 8.35p 305,770
11/04/2025 8.13p 8.50p 7.75p 8.13p 564,066
10/04/2025 7.75p 8.50p 7.75p 8.13p 374,396
09/04/2025 7.75p 8.00p 7.30p 7.75p 818,941
08/04/2025 7.75p 7.84p 7.56p 7.75p 203,782
07/04/2025 8.00p 8.46p 7.50p 7.75p 658,621
04/04/2025 8.75p 9.00p 7.80p 8.25p 1,902,500
03/04/2025 8.65p 8.65p 8.30p 8.65p 155,072
02/04/2025 8.65p 8.66p 8.36p 8.65p 153,328
01/04/2025 8.65p 9.00p 8.65p 8.65p 8,056
31/03/2025 8.65p 9.00p 8.37p 8.65p 71,559
28/03/2025 8.65p 8.78p 8.33p 8.65p 392,369
27/03/2025 8.65p 8.90p 8.30p 8.65p 334,000
26/03/2025 8.65p 9.00p 8.30p 8.65p 637,560
25/03/2025 8.65p 8.80p 8.33p 8.65p 125,158
24/03/2025 8.65p 8.65p 8.31p 8.65p 167,450
21/03/2025 8.65p 8.84p 8.30p 8.65p 126,545
20/03/2025 8.75p 8.89p 8.51p 8.75p 82,023
19/03/2025 8.45p 8.90p 8.21p 8.75p 904,610
18/03/2025 8.25p 8.64p 8.25p 8.45p 569,015
17/03/2025 8.25p 8.50p 8.08p 8.25p 237,995
14/03/2025 8.45p 8.50p 8.08p 8.25p 994,742
13/03/2025 8.60p 8.70p 8.20p 8.45p 172,472
12/03/2025 8.60p 9.00p 8.29p 8.60p 23,734
11/03/2025 8.60p 8.80p 8.20p 8.60p 84,983
10/03/2025 8.60p 8.96p 8.20p 8.20p 242,529
07/03/2025 8.60p 9.00p 8.20p 8.60p 110,623
06/03/2025 8.60p 8.96p 8.60p 8.60p 92,965
05/03/2025 8.40p 8.96p 8.40p 8.60p 218,971
04/03/2025 8.70p 8.90p 8.30p 8.40p 181,250
03/03/2025 8.75p 8.88p 8.50p 8.70p 137,594
28/02/2025 8.85p 8.85p 8.51p 8.75p 56,980
27/02/2025 8.85p 9.00p 8.70p 8.85p 266,535
26/02/2025 8.85p 8.85p 8.70p 8.85p 126,707
25/02/2025 8.85p 8.90p 8.55p 8.85p 305,151
24/02/2025 8.85p 8.97p 8.70p 8.85p 226,055
21/02/2025 9.00p 9.30p 8.70p 8.85p 500,726
20/02/2025 9.00p 9.30p 8.70p 9.00p 355,074
19/02/2025 9.00p 9.30p 8.70p 9.00p 225,979
18/02/2025 9.00p 9.20p 8.70p 9.00p 440,442
17/02/2025 9.10p 9.30p 8.90p 9.00p 153,099
14/02/2025 9.10p 9.50p 8.70p 9.10p 174,981
13/02/2025 8.85p 9.10p 8.70p 9.10p 414,009
12/02/2025 9.10p 9.10p 8.62p 8.85p 660,093
11/02/2025 9.25p 9.50p 8.75p 9.10p 390,652
10/02/2025 9.25p 9.50p 9.00p 9.25p 138,210
07/02/2025 9.25p 9.50p 9.00p 9.25p 357,956
06/02/2025 9.25p 9.50p 9.05p 9.25p 96,693
05/02/2025 9.25p 9.50p 9.00p 9.25p 182,901
04/02/2025 9.25p 9.50p 9.03p 9.25p 117,700
03/02/2025 9.25p 9.37p 9.00p 9.25p 242,256
31/01/2025 8.75p 9.40p 8.53p 9.25p 1,635,248
30/01/2025 9.13p 9.25p 8.80p 8.80p 377,832
29/01/2025 9.13p 9.25p 9.00p 9.13p 301,749
28/01/2025 9.13p 9.25p 9.00p 9.13p 159,880
27/01/2025 9.25p 9.39p 9.00p 9.13p 136,732
24/01/2025 9.25p 9.50p 9.00p 9.25p 179,431
23/01/2025 9.50p 10.00p 9.03p 9.25p 171,884
22/01/2025 9.75p 10.00p 9.00p 9.70p 140,149
21/01/2025 9.75p 10.00p 9.50p 9.75p 447,182
20/01/2025 10.15p 10.50p 9.52p 9.90p 289,870
17/01/2025 10.15p 10.15p 9.80p 10.15p 77,599
16/01/2025 10.15p 10.50p 9.80p 10.25p 200,873
15/01/2025 10.25p 10.50p 9.83p 10.25p 127,694
14/01/2025 10.50p 10.50p 10.00p 10.25p 100,883
13/01/2025 10.50p 11.00p 10.01p 10.50p 57,428
10/01/2025 10.50p 10.50p 10.40p 10.50p 144,230
09/01/2025 10.50p 11.00p 10.00p 10.50p 175,348
08/01/2025 10.50p 10.59p 10.01p 10.50p 97,414
07/01/2025 10.50p 10.85p 10.03p 10.50p 451,584
06/01/2025 10.25p 10.69p 9.82p 10.00p 1,204,269
03/01/2025 10.10p 10.50p 9.70p 10.25p 982,598
02/01/2025 10.10p 10.50p 9.70p 10.10p 180,398
01/01/2025 10.10p 10.47p 9.87p 10.10p 13,220
31/12/2024 10.10p 10.47p 9.87p 10.10p 13,220
30/12/2024 10.10p 10.70p 9.70p 10.70p 253,751