9.75p-0.25 (-2.50%)17 Oct 2024, 16:18
Cavendish Financial PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Oct 17, 2024 | 10.00p | 10.50p | 9.52p | 9.75p | 736,659 |
Oct 16, 2024 | 10.25p | 11.00p | 9.64p | 10.00p | 1,081,745 |
Oct 15, 2024 | 9.75p | 10.50p | 10.00p | 10.25p | 309,390 |
Oct 14, 2024 | 9.65p | 10.35p | 9.36p | 10.00p | 940,925 |
Oct 11, 2024 | 9.75p | 9.70p | 9.22p | 9.65p | 481,757 |
Oct 10, 2024 | 10.10p | 9.82p | 9.51p | 9.75p | 473,052 |
Oct 9, 2024 | 10.10p | 10.24p | 9.80p | 10.10p | 142,216 |
Oct 8, 2024 | 9.75p | 10.00p | 9.50p | 9.85p | 488,303 |
Oct 7, 2024 | 9.75p | 10.50p | 9.72p | 10.00p | 827,734 |
Oct 4, 2024 | 10.00p | 10.50p | 9.50p | 9.75p | 62,797 |
Oct 3, 2024 | 9.75p | 9.89p | 9.50p | 10.00p | 52,413 |
Oct 2, 2024 | 9.75p | 10.00p | 9.50p | 9.75p | 175,837 |
Oct 1, 2024 | 10.00p | 10.50p | 9.50p | 9.50p | 187,778 |
Sep 30, 2024 | 9.75p | 10.08p | 9.50p | 10.00p | 592,858 |
Sep 27, 2024 | 10.25p | 10.90p | 9.50p | 9.75p | 685,174 |
Sep 26, 2024 | 11.00p | 11.10p | 10.00p | 10.25p | 381,689 |
Sep 25, 2024 | 11.00p | 10.78p | 10.50p | 11.00p | 111,345 |
Sep 24, 2024 | 10.65p | 11.00p | 10.51p | 11.00p | 336,348 |
Sep 23, 2024 | 10.65p | 11.00p | 10.60p | 10.65p | 143,546 |
Sep 20, 2024 | 10.50p | 10.90p | 10.44p | 10.65p | 182,932 |
Sep 19, 2024 | 10.00p | 10.64p | 9.56p | 10.50p | 843,908 |
Sep 18, 2024 | 10.60p | 11.00p | 10.08p | 10.25p | 143,185 |
Sep 17, 2024 | 10.25p | 11.00p | 10.00p | 10.60p | 279,228 |
Sep 16, 2024 | 11.25p | 11.50p | 10.00p | 10.25p | 1,815,264 |
Sep 13, 2024 | 11.75p | 12.00p | 11.12p | 11.25p | 266,917 |
Sep 12, 2024 | 11.75p | 11.67p | 11.50p | 11.75p | 251,511 |
Sep 11, 2024 | 12.00p | 12.44p | 11.72p | 12.00p | 60,584 |
Sep 10, 2024 | 12.00p | 12.44p | 11.72p | 12.00p | 11,316 |
Sep 9, 2024 | 12.00p | 12.44p | 11.71p | 12.00p | 77,362 |
Sep 6, 2024 | 12.00p | 12.44p | 11.50p | 12.00p | 80,404 |
Sep 5, 2024 | 12.00p | 12.35p | 11.82p | 12.00p | 23,029 |
Sep 4, 2024 | 12.50p | 12.94p | 11.50p | 12.00p | 413,749 |
Sep 3, 2024 | 12.50p | 13.00p | 12.10p | 12.50p | 110,901 |
Sep 2, 2024 | 12.50p | 12.59p | 12.08p | 12.50p | 308,166 |
Aug 30, 2024 | 12.50p | 12.87p | 12.15p | 12.50p | 398,097 |
Aug 29, 2024 | 12.00p | 12.50p | 11.50p | 12.25p | 302,410 |
Aug 28, 2024 | 12.00p | 12.49p | 11.50p | 12.00p | 140,520 |
Aug 27, 2024 | 12.00p | 12.20p | 11.89p | 12.00p | 116,390 |
Aug 23, 2024 | 12.00p | 12.20p | 12.20p | 12.00p | 778 |
Aug 22, 2024 | 12.00p | 12.50p | 11.50p | 12.00p | 638 |
Aug 21, 2024 | 12.00p | 12.30p | 11.82p | 12.00p | 222,075 |
Aug 20, 2024 | 11.85p | 12.00p | 11.50p | 12.00p | 210,152 |
Aug 19, 2024 | 11.85p | 11.97p | 11.85p | 11.85p | 139,918 |
Aug 16, 2024 | 11.85p | 11.99p | 11.70p | 11.85p | 82,392 |
Aug 15, 2024 | 12.10p | 12.00p | 11.88p | 11.85p | 77,551 |
Aug 14, 2024 | 12.25p | 13.00p | 11.58p | 12.10p | 122,782 |
Aug 13, 2024 | 12.25p | 12.49p | 11.50p | 12.25p | 438,870 |
Aug 12, 2024 | 12.25p | 12.44p | 11.50p | 12.25p | 467,903 |
Aug 9, 2024 | 12.25p | 13.00p | 11.86p | 12.25p | 52,016 |
Aug 8, 2024 | 12.50p | 13.00p | 12.15p | 12.25p | 49,929 |
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 |
---|---|---|
Hochschild Mining PLC | 238.50 | 9.40 |
Rentokil Initial PLC | 371.00 | 8.77 |
Burberry Group PLC | 687.60 | 5.04 |
Wood Group (John) PLC | 133.90 | 5.02 |
St. James's Place PLC | 855.00 | 4.72 |
Chemring Group PLC | 383.00 | 4.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Mondi PLC | 1,286.50 | -7.45 |
Tate & Lyle PLC | 778.00 | -3.59 |
Hays PLC | 82.75 | -3.50 |
Fidelity China Special Situations PLC | 207.50 | -3.04 |
Rs Group PLC | 732.00 | -2.72 |
Senior PLC | 131.40 | -2.67 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.