Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy ITV (ITV) by Christopher Ruane in The Motley Fool
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
Colefax Group (CFX) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/10/2017 | 540.00p | 545.00p | 537.50p | 540.00p | 0 |
| 20/10/2017 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 19/10/2017 | 540.00p | 545.00p | 537.50p | 540.00p | 0 |
| 18/10/2017 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 17/10/2017 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 16/10/2017 | 540.00p | 540.00p | 531.00p | 540.00p | 326 |
| 13/10/2017 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 12/10/2017 | 540.00p | 540.00p | 540.00p | 540.00p | 37 |
| 11/10/2017 | 540.00p | 540.00p | 540.00p | 540.00p | 495 |
| 10/10/2017 | 540.00p | 540.00p | 540.00p | 540.00p | 3002 |
| 09/10/2017 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 06/10/2017 | 540.00p | 545.00p | 537.50p | 540.00p | 853 |
| 05/10/2017 | 540.00p | 540.00p | 540.00p | 540.00p | 250 |
| 04/10/2017 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 03/10/2017 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 02/10/2017 | 540.00p | 545.00p | 537.50p | 540.00p | 0 |
| 29/09/2017 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 28/09/2017 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 27/09/2017 | 540.00p | 540.00p | 540.00p | 540.00p | 1884 |
| 26/09/2017 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 25/09/2017 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 22/09/2017 | 530.00p | 540.00p | 530.00p | 540.00p | 5892 |
| 21/09/2017 | 527.50p | 530.00p | 527.50p | 530.00p | 0 |
| 20/09/2017 | 520.00p | 527.50p | 520.00p | 527.50p | 1000 |
| 19/09/2017 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 18/09/2017 | 520.00p | 520.00p | 520.00p | 520.00p | 486 |
| 15/09/2017 | 520.00p | 520.00p | 517.50p | 520.00p | 2140 |
| 14/09/2017 | 517.50p | 517.50p | 517.50p | 517.50p | 30700 |
| 13/09/2017 | 517.50p | 517.50p | 517.50p | 517.50p | 0 |
| 12/09/2017 | 517.50p | 517.50p | 517.50p | 517.50p | 0 |
| 11/09/2017 | 517.50p | 517.50p | 517.50p | 517.50p | 0 |
| 08/09/2017 | 517.50p | 517.50p | 517.50p | 517.50p | 0 |
| 07/09/2017 | 517.50p | 517.50p | 517.50p | 517.50p | 38 |
| 06/09/2017 | 517.50p | 517.50p | 517.50p | 517.50p | 98 |
| 05/09/2017 | 517.50p | 517.50p | 505.00p | 517.50p | 0 |
| 04/09/2017 | 517.50p | 517.50p | 505.00p | 517.50p | 0 |
| 01/09/2017 | 517.50p | 517.50p | 517.50p | 517.50p | 67 |
| 31/08/2017 | 505.00p | 517.50p | 517.50p | 517.50p | 0 |
| 30/08/2017 | 505.00p | 517.50p | 510.00p | 517.50p | 1250 |
| 29/08/2017 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 25/08/2017 | 505.00p | 512.50p | 510.00p | 510.00p | 839 |
| 24/08/2017 | 505.00p | 512.50p | 510.00p | 510.00p | 0 |
| 23/08/2017 | 505.00p | 510.00p | 505.00p | 510.00p | 970 |
| 22/08/2017 | 505.00p | 510.00p | 505.00p | 505.00p | 0 |
| 21/08/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 99 |
| 18/08/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 17/08/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 1090 |
| 16/08/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 15/08/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 14/08/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 11/08/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 10/08/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 49 |
| 09/08/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 08/08/2017 | 500.00p | 505.00p | 500.00p | 505.00p | 0 |
| 07/08/2017 | 500.00p | 500.00p | 500.00p | 500.00p | 1039 |
| 04/08/2017 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 03/08/2017 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 02/08/2017 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 01/08/2017 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 31/07/2017 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 28/07/2017 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 27/07/2017 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 26/07/2017 | 485.00p | 500.00p | 485.00p | 500.00p | 1500 |
| 25/07/2017 | 482.50p | 485.00p | 482.50p | 485.00p | 3260 |
| 24/07/2017 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 21/07/2017 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 20/07/2017 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 19/07/2017 | 485.00p | 485.00p | 480.00p | 485.00p | 0 |
| 18/07/2017 | 470.00p | 480.00p | 470.00p | 480.00p | 20332 |
| 17/07/2017 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
| 14/07/2017 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
| 13/07/2017 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
| 12/07/2017 | 490.00p | 490.00p | 470.00p | 470.00p | 5 |
| 11/07/2017 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 10/07/2017 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 07/07/2017 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 06/07/2017 | 490.00p | 490.00p | 480.00p | 490.00p | 41 |
| 05/07/2017 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 04/07/2017 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 03/07/2017 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 30/06/2017 | 490.00p | 490.00p | 480.00p | 490.00p | 0 |
| 29/06/2017 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 28/06/2017 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 27/06/2017 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 26/06/2017 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 23/06/2017 | 490.00p | 490.00p | 490.00p | 490.00p | 321 |
| 22/06/2017 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 21/06/2017 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 20/06/2017 | 490.00p | 490.00p | 480.00p | 490.00p | 0 |
| 19/06/2017 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 16/06/2017 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 15/06/2017 | 490.00p | 494.80p | 480.00p | 490.00p | 100 |
| 14/06/2017 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 13/06/2017 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 12/06/2017 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 09/06/2017 | 490.00p | 494.80p | 470.00p | 490.00p | 1997 |
| 08/06/2017 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 07/06/2017 | 490.00p | 499.00p | 481.00p | 490.00p | 2533 |
| 06/06/2017 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 05/06/2017 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 02/06/2017 | 490.00p | 490.00p | 481.00p | 490.00p | 25 |
| 01/06/2017 | 472.50p | 490.00p | 472.50p | 480.00p | 4134 |
| 31/05/2017 | 467.50p | 472.50p | 467.50p | 472.50p | 3900 |
| 30/05/2017 | 467.50p | 467.50p | 455.00p | 467.50p | 0 |
| 26/05/2017 | 467.50p | 467.50p | 467.50p | 467.50p | 0 |
| 25/05/2017 | 467.50p | 470.00p | 455.00p | 467.50p | 3000 |
| 24/05/2017 | 467.50p | 467.50p | 467.50p | 467.50p | 0 |
| 23/05/2017 | 467.50p | 467.50p | 467.50p | 467.50p | 0 |
| 22/05/2017 | 467.50p | 467.50p | 455.00p | 467.50p | 0 |
| 19/05/2017 | 467.50p | 467.50p | 467.50p | 467.50p | 0 |
| 18/05/2017 | 470.00p | 470.00p | 455.00p | 467.50p | 2500 |
| 17/05/2017 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
| 16/05/2017 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
| 15/05/2017 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
| 12/05/2017 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
| 11/05/2017 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
| 10/05/2017 | 460.00p | 470.00p | 455.20p | 470.00p | 6400 |
| 09/05/2017 | 460.00p | 460.00p | 423.50p | 460.00p | 396979 |
| 08/05/2017 | 460.00p | 460.00p | 455.00p | 460.00p | 0 |
| 05/05/2017 | 460.00p | 460.00p | 450.00p | 460.00p | 5644 |
| 04/05/2017 | 460.00p | 460.00p | 460.00p | 460.00p | 2100 |
| 03/05/2017 | 460.00p | 460.00p | 455.00p | 460.00p | 0 |
| 02/05/2017 | 460.00p | 460.00p | 450.00p | 460.00p | 409 |
| 28/04/2017 | 460.00p | 460.00p | 460.00p | 460.00p | 406 |
| 27/04/2017 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 26/04/2017 | 460.00p | 460.00p | 440.00p | 460.00p | 601 |
| 25/04/2017 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 24/04/2017 | 460.00p | 460.00p | 460.00p | 460.00p | 1000 |
| 21/04/2017 | 460.00p | 470.00p | 460.00p | 460.00p | 2000 |
| 20/04/2017 | 460.00p | 460.00p | 450.00p | 460.00p | 280 |
| 19/04/2017 | 460.00p | 460.00p | 460.00p | 460.00p | 100 |
| 18/04/2017 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 13/04/2017 | 460.00p | 460.00p | 460.00p | 460.00p | 1000 |
| 12/04/2017 | 460.00p | 460.00p | 460.00p | 460.00p | 34 |
| 11/04/2017 | 460.00p | 460.00p | 450.00p | 460.00p | 1042 |
| 10/04/2017 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 07/04/2017 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 06/04/2017 | 460.00p | 460.00p | 460.00p | 460.00p | 237 |
| 05/04/2017 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 04/04/2017 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 03/04/2017 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 31/03/2017 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 30/03/2017 | 460.00p | 460.00p | 455.00p | 460.00p | 0 |
| 29/03/2017 | 460.00p | 460.00p | 430.00p | 460.00p | 3840 |
| 28/03/2017 | 460.00p | 460.00p | 450.00p | 460.00p | 1000 |
| 27/03/2017 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 24/03/2017 | 450.00p | 460.00p | 450.00p | 460.00p | 4013 |
| 23/03/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 22/03/2017 | 450.00p | 455.00p | 440.00p | 450.00p | 3058 |
| 21/03/2017 | 460.00p | 460.00p | 440.00p | 450.00p | 8510 |
| 20/03/2017 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 17/03/2017 | 460.00p | 460.00p | 451.00p | 460.00p | 10 |
| 16/03/2017 | 460.00p | 460.00p | 451.00p | 460.00p | 500 |
| 15/03/2017 | 470.00p | 475.00p | 460.00p | 460.00p | 1103 |
| 14/03/2017 | 475.00p | 475.00p | 460.00p | 470.00p | 6377 |
| 13/03/2017 | 475.00p | 482.50p | 465.00p | 475.00p | 459 |
| 10/03/2017 | 475.00p | 480.00p | 472.50p | 475.00p | 0 |
| 09/03/2017 | 485.00p | 485.00p | 465.00p | 475.00p | 1000 |
| 08/03/2017 | 485.00p | 485.00p | 465.00p | 485.00p | 2002 |
| 07/03/2017 | 492.50p | 494.45p | 485.00p | 485.00p | 1041 |
| 06/03/2017 | 492.50p | 492.50p | 485.00p | 492.50p | 1000 |
| 03/03/2017 | 492.50p | 492.50p | 485.00p | 492.50p | 1000 |
| 02/03/2017 | 492.50p | 498.50p | 492.50p | 492.50p | 200 |
| 01/03/2017 | 492.50p | 498.50p | 492.50p | 492.50p | 1105 |
| 28/02/2017 | 495.00p | 499.00p | 485.00p | 492.50p | 3342 |
| 27/02/2017 | 495.00p | 504.00p | 485.00p | 495.00p | 9090 |
| 24/02/2017 | 495.00p | 495.00p | 495.00p | 495.00p | 0 |
| 23/02/2017 | 495.00p | 495.00p | 480.00p | 495.00p | 1000 |
| 22/02/2017 | 495.00p | 504.00p | 495.00p | 495.00p | 166 |
| 21/02/2017 | 507.50p | 507.50p | 485.00p | 495.00p | 1872 |
| 20/02/2017 | 507.50p | 507.50p | 507.50p | 507.50p | 0 |
| 17/02/2017 | 507.50p | 511.10p | 507.50p | 507.50p | 1950 |
| 16/02/2017 | 507.50p | 511.10p | 495.00p | 507.50p | 5107 |
| 15/02/2017 | 507.50p | 511.98p | 507.50p | 507.50p | 4970 |
| 14/02/2017 | 507.50p | 511.10p | 507.50p | 507.50p | 589 |
| 13/02/2017 | 507.50p | 507.50p | 500.75p | 507.50p | 1600 |
| 10/02/2017 | 507.50p | 507.50p | 505.00p | 507.50p | 400 |
| 09/02/2017 | 507.50p | 511.10p | 507.50p | 507.50p | 1000 |
| 08/02/2017 | 495.00p | 507.50p | 507.50p | 507.50p | 0 |
| 07/02/2017 | 507.50p | 511.10p | 507.50p | 507.50p | 39 |
| 06/02/2017 | 507.50p | 511.10p | 495.00p | 507.50p | 589 |
| 03/02/2017 | 507.50p | 511.10p | 507.50p | 507.50p | 1771 |
| 02/02/2017 | 507.50p | 507.50p | 500.00p | 507.50p | 193 |
| 01/02/2017 | 505.00p | 520.00p | 505.00p | 507.50p | 6939 |
| 31/01/2017 | 505.00p | 505.00p | 500.00p | 505.00p | 3308 |
| 30/01/2017 | 505.00p | 505.00p | 500.00p | 505.00p | 1100 |
| 27/01/2017 | 505.00p | 505.00p | 500.00p | 505.00p | 0 |
| 26/01/2017 | 500.00p | 510.00p | 495.00p | 500.00p | 1586 |
| 25/01/2017 | 500.00p | 510.00p | 500.00p | 500.00p | 591 |
| 24/01/2017 | 530.00p | 530.00p | 500.00p | 500.00p | 6691 |
| 23/01/2017 | 540.00p | 544.80p | 532.00p | 540.00p | 1368 |
| 20/01/2017 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 19/01/2017 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 18/01/2017 | 540.00p | 544.80p | 540.00p | 540.00p | 280 |
| 17/01/2017 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 16/01/2017 | 530.00p | 540.00p | 530.00p | 540.00p | 13000 |
| 13/01/2017 | 530.00p | 540.00p | 529.00p | 530.00p | 2890 |
| 12/01/2017 | 510.00p | 530.00p | 510.00p | 530.00p | 1092 |
| 11/01/2017 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 10/01/2017 | 510.00p | 520.00p | 510.00p | 510.00p | 1729 |
*Close Price adjusted for both dividends and splits