Shares Magazine
8.13p+0.00 (+-4.37%)11 Apr 2025, 16:18
Cavendish PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 11, 2025 | 8.13p | 8.50p | 7.75p | 8.13p | 564,065 |
| Apr 10, 2025 | 7.75p | 8.50p | 7.75p | 8.13p | 374,395 |
| Apr 9, 2025 | 7.75p | 8.00p | 7.30p | 7.75p | 818,941 |
| Apr 8, 2025 | 7.75p | 7.84p | 7.56p | 7.75p | 203,782 |
| Apr 7, 2025 | 8.00p | 8.46p | 7.50p | 7.75p | 758,621 |
| Apr 4, 2025 | 8.75p | 9.00p | 7.80p | 8.25p | 1,902,500 |
| Apr 3, 2025 | 8.65p | 8.44p | 8.30p | 8.65p | 155,071 |
| Apr 2, 2025 | 8.65p | 8.66p | 8.36p | 8.65p | 153,328 |
| Apr 1, 2025 | 8.65p | 9.00p | 8.66p | 8.65p | 8,055 |
| Mar 31, 2025 | 8.65p | 9.00p | 8.37p | 8.65p | 71,558 |
| Mar 28, 2025 | 8.65p | 8.78p | 8.32p | 8.65p | 470,842 |
| Mar 27, 2025 | 8.65p | 8.90p | 8.30p | 8.65p | 334,000 |
| Mar 26, 2025 | 8.65p | 9.00p | 8.30p | 8.65p | 637,559 |
| Mar 25, 2025 | 8.65p | 8.80p | 8.33p | 8.65p | 125,158 |
| Mar 24, 2025 | 8.65p | 8.42p | 8.31p | 8.65p | 167,450 |
| Mar 21, 2025 | 8.65p | 8.84p | 8.30p | 8.65p | 126,544 |
| Mar 20, 2025 | 8.75p | 8.89p | 8.51p | 8.75p | 82,023 |
| Mar 19, 2025 | 8.45p | 8.90p | 8.21p | 8.75p | 904,610 |
| Mar 18, 2025 | 8.25p | 8.64p | 8.26p | 8.45p | 569,015 |
| Mar 17, 2025 | 8.25p | 8.50p | 8.08p | 8.25p | 237,994 |
| Mar 14, 2025 | 8.45p | 8.50p | 8.00p | 8.25p | 1,144,742 |
| Mar 13, 2025 | 8.60p | 8.70p | 8.20p | 8.45p | 172,472 |
| Mar 12, 2025 | 8.60p | 9.00p | 8.29p | 8.60p | 23,734 |
| Mar 11, 2025 | 8.60p | 8.80p | 8.20p | 8.60p | 84,982 |
| Mar 10, 2025 | 8.60p | 8.96p | 8.20p | 8.20p | 242,529 |
| Mar 7, 2025 | 8.60p | 9.00p | 8.20p | 8.60p | 110,623 |
| Mar 6, 2025 | 8.60p | 8.96p | 8.80p | 8.60p | 92,965 |
| Mar 5, 2025 | 8.40p | 8.96p | 8.41p | 8.60p | 218,971 |
| Mar 4, 2025 | 8.70p | 8.90p | 8.30p | 8.40p | 181,250 |
| Mar 3, 2025 | 8.75p | 8.88p | 8.50p | 8.70p | 137,594 |
| Feb 28, 2025 | 8.85p | 8.79p | 8.51p | 8.75p | 56,980 |
| Feb 27, 2025 | 8.85p | 9.00p | 8.70p | 8.85p | 266,535 |
| Feb 26, 2025 | 8.85p | 8.75p | 8.70p | 8.85p | 126,707 |
| Feb 25, 2025 | 8.85p | 8.90p | 8.55p | 8.85p | 405,151 |
| Feb 24, 2025 | 8.85p | 8.97p | 8.70p | 8.85p | 226,055 |
| Feb 21, 2025 | 9.00p | 9.30p | 8.70p | 8.85p | 500,726 |
| Feb 20, 2025 | 9.00p | 9.30p | 8.70p | 9.00p | 355,074 |
| Feb 19, 2025 | 9.00p | 9.30p | 8.70p | 9.00p | 225,979 |
| Feb 18, 2025 | 9.00p | 9.20p | 8.70p | 9.00p | 440,442 |
| Feb 17, 2025 | 9.10p | 9.30p | 8.90p | 9.00p | 268,099 |
| Feb 14, 2025 | 9.10p | 9.50p | 8.70p | 9.10p | 334,981 |
| Feb 13, 2025 | 8.85p | 9.00p | 8.70p | 9.10p | 414,009 |
| Feb 12, 2025 | 9.10p | 9.08p | 8.62p | 8.85p | 660,093 |
| Feb 11, 2025 | 9.25p | 9.50p | 8.75p | 9.10p | 590,652 |
| Feb 10, 2025 | 9.25p | 9.50p | 9.00p | 9.25p | 138,210 |
| Feb 7, 2025 | 9.25p | 9.50p | 9.00p | 9.25p | 357,956 |
| Feb 6, 2025 | 9.25p | 9.50p | 9.05p | 9.25p | 96,693 |
| Feb 5, 2025 | 9.25p | 9.50p | 9.00p | 9.25p | 182,901 |
| Feb 4, 2025 | 9.25p | 9.50p | 9.03p | 9.25p | 117,700 |
| Feb 3, 2025 | 9.25p | 9.37p | 9.00p | 9.25p | 242,256 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Fresnillo PLC | 991.00 | 7.37 |
| Hochschild Mining PLC | 299.80 | 8.23 |
| Endeavour Mining PLC | 2,004.00 | 6.43 |
| Glencore PLC | 253.65 | 3.53 |
| Cmc Markets PLC | 221.50 | 3.50 |
| Convatec Group PLC | 247.60 | 3.95 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Renishaw PLC | 2,175.00 | -5.84 |
| Pagegroup PLC | 241.00 | -8.50 |
| Bodycote PLC | 460.60 | -3.72 |
| Raspberry Pi Holdings PLC | 421.20 | -4.92 |
| Genus PLC | 1,610.00 | -4.73 |
| St. James's Place PLC | 823.40 | -4.30 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.