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 |
|---|---|---|---|---|---|
| 09/01/2017 | 520.00p | 520.00p | 510.00p | 510.00p | 240 |
| 06/01/2017 | 520.00p | 530.00p | 515.00p | 520.00p | 293 |
| 05/01/2017 | 520.00p | 520.00p | 515.00p | 520.00p | 700 |
| 04/01/2017 | 520.00p | 520.00p | 515.00p | 520.00p | 199 |
| 03/01/2017 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 30/12/2016 | 505.00p | 520.00p | 505.00p | 520.00p | 1181 |
| 29/12/2016 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 28/12/2016 | 502.50p | 505.00p | 502.50p | 505.00p | 896 |
| 23/12/2016 | 502.50p | 502.50p | 502.50p | 502.50p | 0 |
| 22/12/2016 | 502.50p | 520.00p | 502.50p | 502.50p | 0 |
| 21/12/2016 | 502.50p | 502.50p | 502.50p | 502.50p | 0 |
| 20/12/2016 | 502.50p | 502.50p | 502.50p | 502.50p | 0 |
| 19/12/2016 | 497.50p | 502.50p | 497.50p | 502.50p | 0 |
| 16/12/2016 | 490.00p | 500.00p | 489.50p | 497.50p | 1201 |
| 15/12/2016 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 14/12/2016 | 487.50p | 490.00p | 487.50p | 490.00p | 0 |
| 13/12/2016 | 487.50p | 487.50p | 487.50p | 487.50p | 0 |
| 12/12/2016 | 487.50p | 487.50p | 487.50p | 487.50p | 0 |
| 09/12/2016 | 480.00p | 490.00p | 475.00p | 487.50p | 1000 |
| 08/12/2016 | 475.00p | 490.00p | 475.00p | 480.00p | 98 |
| 07/12/2016 | 480.00p | 490.00p | 480.00p | 480.00p | 41 |
| 06/12/2016 | 480.00p | 500.00p | 475.00p | 480.00p | 820 |
| 05/12/2016 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 02/12/2016 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 01/12/2016 | 480.00p | 490.00p | 480.00p | 480.00p | 101 |
| 30/11/2016 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 29/11/2016 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 28/11/2016 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 25/11/2016 | 475.00p | 490.00p | 475.00p | 480.00p | 2838 |
| 24/11/2016 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 23/11/2016 | 475.00p | 485.00p | 475.00p | 475.00p | 67 |
| 22/11/2016 | 475.00p | 485.00p | 475.00p | 475.00p | 1250 |
| 21/11/2016 | 480.00p | 480.00p | 475.00p | 475.00p | 1200 |
| 18/11/2016 | 480.00p | 480.00p | 472.50p | 480.00p | 0 |
| 17/11/2016 | 480.00p | 480.00p | 477.00p | 480.00p | 398 |
| 16/11/2016 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 15/11/2016 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 14/11/2016 | 480.00p | 490.00p | 480.00p | 480.00p | 203 |
| 11/11/2016 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 10/11/2016 | 475.00p | 485.00p | 475.00p | 480.00p | 500 |
| 09/11/2016 | 475.00p | 485.00p | 475.00p | 475.00p | 1000 |
| 08/11/2016 | 485.00p | 485.00p | 480.00p | 480.00p | 1600 |
| 07/11/2016 | 485.00p | 495.00p | 485.00p | 485.00p | 40 |
| 04/11/2016 | 485.00p | 495.00p | 485.00p | 485.00p | 302 |
| 03/11/2016 | 490.00p | 490.00p | 485.00p | 485.00p | 399 |
| 02/11/2016 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 01/11/2016 | 495.00p | 495.00p | 490.00p | 490.00p | 0 |
| 31/10/2016 | 495.00p | 500.00p | 492.00p | 495.00p | 1297 |
| 28/10/2016 | 500.00p | 500.00p | 495.00p | 495.00p | 2225 |
| 27/10/2016 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 26/10/2016 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 25/10/2016 | 500.00p | 510.00p | 500.00p | 500.00p | 193 |
| 24/10/2016 | 500.00p | 510.00p | 500.00p | 500.00p | 97 |
| 21/10/2016 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 20/10/2016 | 490.00p | 510.00p | 490.00p | 500.00p | 2000 |
| 19/10/2016 | 490.00p | 490.00p | 485.20p | 490.00p | 250 |
| 18/10/2016 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 17/10/2016 | 490.00p | 500.00p | 490.00p | 490.00p | 397 |
| 14/10/2016 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 13/10/2016 | 480.00p | 500.00p | 480.00p | 490.00p | 3400 |
| 12/10/2016 | 480.00p | 490.00p | 480.00p | 480.00p | 64 |
| 11/10/2016 | 480.00p | 489.00p | 480.00p | 480.00p | 3 |
| 10/10/2016 | 480.00p | 490.00p | 480.00p | 480.00p | 612 |
| 07/10/2016 | 470.00p | 480.00p | 470.00p | 480.00p | 1000 |
| 06/10/2016 | 470.00p | 480.00p | 470.00p | 470.00p | 260 |
| 05/10/2016 | 460.00p | 485.00p | 460.00p | 470.00p | 2280 |
| 04/10/2016 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 03/10/2016 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 30/09/2016 | 460.00p | 470.00p | 460.00p | 460.00p | 593 |
| 29/09/2016 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 28/09/2016 | 460.00p | 460.00p | 455.20p | 460.00p | 600 |
| 27/09/2016 | 460.00p | 469.00p | 460.00p | 460.00p | 255 |
| 26/09/2016 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 23/09/2016 | 450.00p | 460.00p | 450.00p | 460.00p | 1284 |
| 22/09/2016 | 450.00p | 455.00p | 450.00p | 450.00p | 0 |
| 21/09/2016 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 20/09/2016 | 450.00p | 460.00p | 450.00p | 450.00p | 52 |
| 19/09/2016 | 445.00p | 460.00p | 445.00p | 450.00p | 1916 |
| 16/09/2016 | 445.00p | 455.00p | 445.00p | 445.00p | 1450 |
| 15/09/2016 | 445.00p | 450.00p | 445.00p | 445.00p | 0 |
| 14/09/2016 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 13/09/2016 | 450.00p | 450.00p | 445.20p | 450.00p | 298 |
| 12/09/2016 | 450.00p | 450.00p | 445.20p | 450.00p | 97 |
| 09/09/2016 | 450.00p | 450.00p | 445.20p | 450.00p | 2100 |
| 08/09/2016 | 450.00p | 456.41p | 450.00p | 450.00p | 6842 |
| 07/09/2016 | 450.00p | 453.00p | 450.00p | 450.00p | 2044 |
| 06/09/2016 | 460.00p | 463.60p | 450.00p | 450.00p | 1250 |
| 05/09/2016 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 02/09/2016 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 01/09/2016 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 31/08/2016 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 30/08/2016 | 460.00p | 460.00p | 456.00p | 460.00p | 414 |
| 26/08/2016 | 460.00p | 460.00p | 456.00p | 460.00p | 474 |
| 25/08/2016 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 24/08/2016 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 23/08/2016 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 22/08/2016 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 19/08/2016 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 18/08/2016 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 17/08/2016 | 460.00p | 470.00p | 460.00p | 460.00p | 0 |
| 16/08/2016 | 460.00p | 460.00p | 456.00p | 460.00p | 202 |
| 15/08/2016 | 460.00p | 470.00p | 456.00p | 460.00p | 1639 |
| 12/08/2016 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 11/08/2016 | 460.00p | 460.00p | 459.00p | 460.00p | 2250 |
| 10/08/2016 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 09/08/2016 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 08/08/2016 | 460.00p | 460.00p | 454.00p | 460.00p | 740 |
| 05/08/2016 | 460.00p | 460.00p | 459.00p | 460.00p | 22 |
| 04/08/2016 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 03/08/2016 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 02/08/2016 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 01/08/2016 | 460.00p | 460.00p | 454.00p | 460.00p | 614 |
| 29/07/2016 | 460.00p | 460.00p | 459.00p | 460.00p | 1086 |
| 28/07/2016 | 460.00p | 460.00p | 459.00p | 460.00p | 336 |
| 27/07/2016 | 462.50p | 462.50p | 455.00p | 460.00p | 23499 |
| 26/07/2016 | 462.50p | 462.50p | 455.00p | 462.50p | 950 |
| 25/07/2016 | 462.50p | 462.50p | 462.50p | 462.50p | 0 |
| 22/07/2016 | 462.50p | 462.50p | 462.50p | 462.50p | 0 |
| 21/07/2016 | 462.50p | 462.50p | 450.00p | 462.50p | 0 |
| 20/07/2016 | 462.50p | 462.50p | 462.50p | 462.50p | 0 |
| 19/07/2016 | 462.50p | 462.50p | 462.50p | 462.50p | 0 |
| 18/07/2016 | 462.50p | 462.50p | 462.50p | 462.50p | 0 |
| 15/07/2016 | 462.50p | 462.50p | 462.50p | 462.50p | 0 |
| 14/07/2016 | 462.50p | 462.50p | 455.00p | 462.50p | 1997 |
| 13/07/2016 | 462.50p | 462.50p | 462.50p | 462.50p | 0 |
| 12/07/2016 | 462.50p | 462.50p | 462.50p | 462.50p | 0 |
| 11/07/2016 | 462.50p | 462.50p | 462.50p | 462.50p | 0 |
| 08/07/2016 | 462.50p | 462.50p | 462.50p | 462.50p | 0 |
| 07/07/2016 | 462.50p | 462.50p | 455.00p | 462.50p | 882 |
| 06/07/2016 | 462.50p | 462.50p | 462.50p | 462.50p | 0 |
| 05/07/2016 | 462.50p | 462.50p | 462.50p | 462.50p | 0 |
| 04/07/2016 | 460.00p | 462.50p | 455.00p | 462.50p | 7500 |
| 01/07/2016 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 30/06/2016 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 29/06/2016 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 28/06/2016 | 462.50p | 462.50p | 455.00p | 460.00p | 2351 |
| 27/06/2016 | 470.00p | 470.00p | 455.00p | 462.50p | 4790 |
| 24/06/2016 | 470.00p | 470.00p | 455.00p | 470.00p | 2191 |
| 23/06/2016 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 22/06/2016 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 21/06/2016 | 480.00p | 480.00p | 470.00p | 480.00p | 2100 |
| 20/06/2016 | 480.00p | 480.00p | 470.00p | 480.00p | 417 |
| 17/06/2016 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 16/06/2016 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 15/06/2016 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 14/06/2016 | 480.00p | 480.00p | 469.00p | 480.00p | 4396 |
| 13/06/2016 | 480.00p | 480.00p | 471.00p | 480.00p | 338 |
| 10/06/2016 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 09/06/2016 | 480.00p | 480.00p | 472.50p | 480.00p | 0 |
| 08/06/2016 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 07/06/2016 | 480.00p | 487.00p | 470.00p | 480.00p | 1220 |
| 06/06/2016 | 480.00p | 488.00p | 480.00p | 480.00p | 104 |
| 03/06/2016 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 02/06/2016 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 01/06/2016 | 480.00p | 480.00p | 471.00p | 480.00p | 4760 |
| 31/05/2016 | 480.00p | 480.00p | 471.00p | 480.00p | 252 |
| 27/05/2016 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 26/05/2016 | 480.00p | 487.00p | 480.00p | 480.00p | 512 |
| 25/05/2016 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 24/05/2016 | 480.00p | 480.00p | 471.00p | 480.00p | 735 |
| 23/05/2016 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 20/05/2016 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 19/05/2016 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 18/05/2016 | 480.00p | 480.00p | 471.00p | 480.00p | 550 |
| 17/05/2016 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 16/05/2016 | 480.00p | 487.00p | 480.00p | 480.00p | 43 |
| 13/05/2016 | 477.50p | 482.00p | 471.00p | 480.00p | 516914 |
| 12/05/2016 | 477.50p | 477.50p | 477.50p | 477.50p | 0 |
| 11/05/2016 | 477.50p | 477.50p | 477.50p | 477.50p | 0 |
| 10/05/2016 | 477.50p | 477.50p | 477.50p | 477.50p | 0 |
| 09/05/2016 | 477.50p | 477.50p | 477.50p | 477.50p | 0 |
| 06/05/2016 | 477.50p | 482.00p | 471.00p | 477.50p | 2021 |
| 05/05/2016 | 477.50p | 480.00p | 477.50p | 477.50p | 0 |
| 04/05/2016 | 477.50p | 482.00p | 477.50p | 477.50p | 400 |
| 03/05/2016 | 477.50p | 482.00p | 471.00p | 477.50p | 409 |
| 29/04/2016 | 477.50p | 477.50p | 472.00p | 477.50p | 2000 |
| 28/04/2016 | 465.00p | 477.50p | 477.50p | 477.50p | 0 |
| 27/04/2016 | 477.50p | 477.50p | 471.00p | 477.50p | 110 |
| 26/04/2016 | 477.50p | 477.50p | 477.00p | 477.50p | 1677 |
| 25/04/2016 | 472.50p | 477.50p | 465.00p | 477.50p | 2089 |
| 22/04/2016 | 472.50p | 472.50p | 472.50p | 472.50p | 0 |
| 21/04/2016 | 472.50p | 472.50p | 468.00p | 472.50p | 399 |
| 20/04/2016 | 472.50p | 472.50p | 472.50p | 472.50p | 0 |
| 19/04/2016 | 472.50p | 472.50p | 460.00p | 472.50p | 351 |
| 18/04/2016 | 472.50p | 478.00p | 468.00p | 472.50p | 3050 |
| 15/04/2016 | 475.00p | 484.00p | 467.14p | 472.50p | 4481 |
| 14/04/2016 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 13/04/2016 | 475.00p | 484.00p | 475.00p | 475.00p | 4 |
| 12/04/2016 | 475.00p | 484.00p | 475.00p | 475.00p | 58 |
| 11/04/2016 | 475.00p | 475.00p | 469.00p | 475.00p | 100 |
| 08/04/2016 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 07/04/2016 | 475.00p | 484.00p | 475.00p | 475.00p | 21 |
| 06/04/2016 | 475.00p | 485.00p | 475.00p | 475.00p | 0 |
| 05/04/2016 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 04/04/2016 | 475.00p | 485.00p | 475.00p | 475.00p | 0 |
| 01/04/2016 | 475.00p | 485.00p | 469.00p | 475.00p | 199 |
| 31/03/2016 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 30/03/2016 | 475.00p | 475.00p | 469.00p | 475.00p | 190 |
| 29/03/2016 | 470.00p | 479.00p | 470.00p | 475.00p | 18 |
| 24/03/2016 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
*Close Price adjusted for both dividends and splits