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 |
|---|---|---|---|---|---|
| 26/08/2014 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 22/08/2014 | 335.00p | 339.41p | 335.00p | 335.00p | 3600 |
| 21/08/2014 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 20/08/2014 | 335.00p | 335.00p | 325.00p | 335.00p | 313 |
| 19/08/2014 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 18/08/2014 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 15/08/2014 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 14/08/2014 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 13/08/2014 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 12/08/2014 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 11/08/2014 | 335.00p | 338.60p | 335.00p | 335.00p | 750 |
| 08/08/2014 | 345.00p | 345.00p | 335.00p | 335.00p | 0 |
| 07/08/2014 | 345.00p | 346.80p | 345.00p | 345.00p | 5790 |
| 06/08/2014 | 345.00p | 346.80p | 345.00p | 345.00p | 890 |
| 05/08/2014 | 345.00p | 345.00p | 340.05p | 345.00p | 0 |
| 04/08/2014 | 345.00p | 345.00p | 340.05p | 345.00p | 284 |
| 01/08/2014 | 345.00p | 345.00p | 340.05p | 345.00p | 0 |
| 31/07/2014 | 345.00p | 345.00p | 340.05p | 345.00p | 281 |
| 30/07/2014 | 345.00p | 345.00p | 340.00p | 345.00p | 500 |
| 29/07/2014 | 345.00p | 345.00p | 341.21p | 345.00p | 0 |
| 28/07/2014 | 345.00p | 345.00p | 341.21p | 345.00p | 284 |
| 25/07/2014 | 345.00p | 345.00p | 341.25p | 345.00p | 461 |
| 24/07/2014 | 345.00p | 350.00p | 340.60p | 345.00p | 0 |
| 23/07/2014 | 345.00p | 350.00p | 340.60p | 345.00p | 0 |
| 22/07/2014 | 350.00p | 350.00p | 340.60p | 345.00p | 5024 |
| 21/07/2014 | 350.00p | 350.00p | 340.00p | 350.00p | 1000 |
| 18/07/2014 | 350.00p | 358.00p | 342.00p | 350.00p | 2000 |
| 17/07/2014 | 367.50p | 372.50p | 325.00p | 350.00p | 24525 |
| 16/07/2014 | 375.00p | 376.70p | 362.50p | 372.50p | 2521 |
| 15/07/2014 | 380.00p | 380.00p | 370.00p | 375.00p | 1000 |
| 14/07/2014 | 380.00p | 384.00p | 370.00p | 380.00p | 2302 |
| 11/07/2014 | 382.50p | 382.50p | 370.00p | 380.00p | 1000 |
| 10/07/2014 | 382.50p | 382.50p | 370.13p | 382.50p | 500 |
| 09/07/2014 | 382.50p | 385.00p | 370.10p | 382.50p | 0 |
| 08/07/2014 | 382.50p | 385.00p | 370.10p | 382.50p | 0 |
| 07/07/2014 | 382.50p | 385.00p | 370.10p | 382.50p | 0 |
| 04/07/2014 | 382.50p | 385.00p | 370.10p | 382.50p | 0 |
| 03/07/2014 | 382.50p | 385.00p | 370.10p | 382.50p | 0 |
| 02/07/2014 | 382.50p | 385.00p | 370.10p | 382.50p | 0 |
| 01/07/2014 | 380.00p | 385.00p | 370.10p | 382.50p | 2627 |
| 30/06/2014 | 380.00p | 380.00p | 370.00p | 380.00p | 834 |
| 27/06/2014 | 380.00p | 385.00p | 375.00p | 380.00p | 0 |
| 26/06/2014 | 380.00p | 385.00p | 375.00p | 380.00p | 0 |
| 25/06/2014 | 380.00p | 385.00p | 375.00p | 380.00p | 0 |
| 24/06/2014 | 385.00p | 385.00p | 375.00p | 380.00p | 500 |
| 23/06/2014 | 385.00p | 392.00p | 385.00p | 385.00p | 0 |
| 20/06/2014 | 385.00p | 392.00p | 385.00p | 385.00p | 1700 |
| 19/06/2014 | 385.00p | 390.00p | 376.00p | 385.00p | 0 |
| 18/06/2014 | 385.00p | 390.00p | 376.00p | 385.00p | 0 |
| 17/06/2014 | 390.00p | 390.00p | 376.00p | 385.00p | 2000 |
| 16/06/2014 | 390.00p | 394.00p | 387.50p | 390.00p | 0 |
| 13/06/2014 | 390.00p | 394.00p | 387.50p | 390.00p | 0 |
| 12/06/2014 | 390.00p | 394.00p | 387.50p | 390.00p | 2000 |
| 11/06/2014 | 390.00p | 394.00p | 390.00p | 390.00p | 826 |
| 10/06/2014 | 390.00p | 394.00p | 387.50p | 390.00p | 0 |
| 09/06/2014 | 390.00p | 394.00p | 387.50p | 390.00p | 0 |
| 06/06/2014 | 390.00p | 394.00p | 387.50p | 390.00p | 0 |
| 05/06/2014 | 390.00p | 394.00p | 387.50p | 390.00p | 0 |
| 04/06/2014 | 390.00p | 394.00p | 387.50p | 390.00p | 0 |
| 03/06/2014 | 390.00p | 394.00p | 387.50p | 390.00p | 0 |
| 02/06/2014 | 390.00p | 394.00p | 387.50p | 390.00p | 0 |
| 30/05/2014 | 390.00p | 394.00p | 387.50p | 390.00p | 0 |
| 29/05/2014 | 390.00p | 394.00p | 387.50p | 390.00p | 0 |
| 28/05/2014 | 390.00p | 394.00p | 387.50p | 390.00p | 0 |
| 27/05/2014 | 390.00p | 394.00p | 390.00p | 390.00p | 0 |
| 23/05/2014 | 390.00p | 394.00p | 390.00p | 390.00p | 0 |
| 22/05/2014 | 390.00p | 394.00p | 390.00p | 390.00p | 0 |
| 21/05/2014 | 390.00p | 394.00p | 390.00p | 390.00p | 0 |
| 20/05/2014 | 390.00p | 394.00p | 390.00p | 390.00p | 0 |
| 19/05/2014 | 390.00p | 394.00p | 390.00p | 390.00p | 1500 |
| 16/05/2014 | 390.00p | 390.00p | 380.00p | 390.00p | 0 |
| 15/05/2014 | 390.00p | 390.00p | 380.00p | 390.00p | 0 |
| 14/05/2014 | 390.00p | 390.00p | 380.00p | 390.00p | 500 |
| 13/05/2014 | 392.50p | 401.13p | 390.00p | 390.00p | 0 |
| 12/05/2014 | 392.50p | 401.13p | 392.50p | 392.50p | 0 |
| 09/05/2014 | 392.50p | 401.13p | 392.50p | 392.50p | 500 |
| 08/05/2014 | 392.50p | 392.50p | 380.00p | 392.50p | 0 |
| 07/05/2014 | 392.50p | 392.50p | 380.00p | 392.50p | 0 |
| 06/05/2014 | 392.50p | 392.50p | 380.00p | 392.50p | 987 |
| 02/05/2014 | 392.50p | 401.13p | 392.50p | 392.50p | 1000 |
| 01/05/2014 | 392.50p | 401.13p | 392.50p | 392.50p | 0 |
| 30/04/2014 | 392.50p | 401.13p | 392.50p | 392.50p | 7 |
| 29/04/2014 | 392.50p | 397.00p | 392.50p | 392.50p | 0 |
| 28/04/2014 | 392.50p | 397.00p | 392.50p | 392.50p | 1000 |
| 25/04/2014 | 392.50p | 392.50p | 385.00p | 392.50p | 2150 |
| 24/04/2014 | 392.50p | 400.00p | 392.50p | 392.50p | 976 |
| 23/04/2014 | 392.50p | 397.50p | 390.00p | 392.50p | 0 |
| 22/04/2014 | 392.50p | 397.50p | 390.00p | 392.50p | 0 |
| 17/04/2014 | 397.50p | 397.50p | 390.00p | 392.50p | 1800 |
| 16/04/2014 | 397.50p | 400.00p | 397.50p | 397.50p | 0 |
| 15/04/2014 | 397.50p | 400.00p | 397.50p | 397.50p | 0 |
| 14/04/2014 | 397.50p | 400.00p | 397.50p | 397.50p | 3100 |
| 11/04/2014 | 397.50p | 402.68p | 397.50p | 397.50p | 0 |
| 10/04/2014 | 397.50p | 402.68p | 397.50p | 397.50p | 2 |
| 09/04/2014 | 397.50p | 402.75p | 397.50p | 397.50p | 0 |
| 08/04/2014 | 397.50p | 402.75p | 397.50p | 397.50p | 0 |
| 07/04/2014 | 397.50p | 402.75p | 397.50p | 397.50p | 313 |
| 04/04/2014 | 397.50p | 402.75p | 397.50p | 397.50p | 0 |
| 03/04/2014 | 397.50p | 402.75p | 397.50p | 397.50p | 500 |
| 02/04/2014 | 397.50p | 402.60p | 397.50p | 397.50p | 244 |
| 01/04/2014 | 397.50p | 402.75p | 390.00p | 397.50p | 0 |
| 31/03/2014 | 397.50p | 402.75p | 390.00p | 397.50p | 3007 |
| 28/03/2014 | 397.50p | 403.00p | 391.60p | 402.50p | 0 |
| 27/03/2014 | 400.00p | 403.00p | 391.60p | 397.50p | 2895 |
| 26/03/2014 | 400.00p | 400.00p | 392.40p | 400.00p | 0 |
| 25/03/2014 | 400.00p | 400.00p | 392.40p | 400.00p | 532 |
| 24/03/2014 | 400.00p | 410.00p | 395.00p | 400.00p | 0 |
| 21/03/2014 | 404.00p | 410.00p | 395.00p | 400.00p | 7441 |
| 20/03/2014 | 404.00p | 404.00p | 393.00p | 404.00p | 0 |
| 19/03/2014 | 404.00p | 404.00p | 393.00p | 404.00p | 2334 |
| 18/03/2014 | 404.00p | 413.34p | 402.50p | 404.00p | 0 |
| 17/03/2014 | 404.00p | 413.34p | 402.50p | 402.50p | 0 |
| 14/03/2014 | 404.00p | 413.34p | 404.00p | 404.00p | 0 |
| 13/03/2014 | 404.00p | 413.34p | 404.00p | 404.00p | 0 |
| 12/03/2014 | 404.00p | 413.34p | 404.00p | 404.00p | 3607 |
| 11/03/2014 | 404.00p | 404.00p | 395.64p | 404.00p | 360 |
| 10/03/2014 | 404.00p | 404.00p | 395.64p | 404.00p | 1000 |
| 07/03/2014 | 404.00p | 412.80p | 404.00p | 404.00p | 3021 |
| 06/03/2014 | 404.00p | 404.00p | 395.86p | 404.00p | 245 |
| 05/03/2014 | 406.50p | 406.50p | 400.00p | 404.00p | 1800 |
| 04/03/2014 | 407.50p | 417.50p | 407.50p | 407.50p | 0 |
| 03/03/2014 | 407.50p | 417.50p | 407.50p | 407.50p | 6 |
| 28/02/2014 | 407.50p | 420.00p | 407.50p | 407.50p | 0 |
| 27/02/2014 | 407.50p | 420.00p | 407.50p | 407.50p | 0 |
| 26/02/2014 | 407.50p | 420.00p | 407.50p | 407.50p | 0 |
| 25/02/2014 | 407.50p | 420.00p | 407.50p | 407.50p | 0 |
| 24/02/2014 | 407.50p | 420.00p | 407.50p | 407.50p | 5103 |
| 21/02/2014 | 407.50p | 407.50p | 398.00p | 407.50p | 0 |
| 20/02/2014 | 407.50p | 407.50p | 398.00p | 407.50p | 725 |
| 19/02/2014 | 407.50p | 415.00p | 407.50p | 407.50p | 0 |
| 18/02/2014 | 407.50p | 415.00p | 407.50p | 407.50p | 0 |
| 17/02/2014 | 407.50p | 415.00p | 407.50p | 407.50p | 2127036 |
| 14/02/2014 | 407.50p | 415.00p | 407.50p | 407.50p | 500 |
| 13/02/2014 | 407.50p | 415.00p | 407.50p | 407.50p | 358 |
| 12/02/2014 | 407.50p | 407.50p | 397.70p | 407.50p | 2044 |
| 11/02/2014 | 405.00p | 420.00p | 397.70p | 407.50p | 985 |
| 10/02/2014 | 405.00p | 409.80p | 405.00p | 405.00p | 1500 |
| 07/02/2014 | 405.00p | 409.80p | 397.70p | 405.00p | 1250 |
| 06/02/2014 | 405.00p | 409.80p | 397.60p | 405.00p | 1119 |
| 05/02/2014 | 405.00p | 409.80p | 405.00p | 405.00p | 0 |
| 04/02/2014 | 405.00p | 409.80p | 405.00p | 405.00p | 555 |
| 03/02/2014 | 405.00p | 409.60p | 397.60p | 405.00p | 1005 |
| 31/01/2014 | 405.00p | 409.80p | 397.00p | 405.00p | 1801 |
| 30/01/2014 | 405.00p | 409.80p | 394.90p | 405.00p | 4007 |
| 29/01/2014 | 405.00p | 405.00p | 396.20p | 405.00p | 5291 |
| 28/01/2014 | 405.00p | 405.00p | 404.75p | 405.00p | 245 |
| 27/01/2014 | 380.00p | 405.00p | 380.00p | 405.00p | 6343 |
| 24/01/2014 | 352.50p | 354.00p | 352.50p | 352.50p | 0 |
| 23/01/2014 | 352.50p | 354.00p | 352.50p | 352.50p | 0 |
| 22/01/2014 | 352.50p | 354.00p | 352.50p | 352.50p | 0 |
| 21/01/2014 | 352.50p | 354.00p | 352.50p | 352.50p | 0 |
| 20/01/2014 | 352.50p | 354.00p | 352.50p | 352.50p | 0 |
| 17/01/2014 | 352.50p | 354.00p | 352.50p | 352.50p | 895 |
| 16/01/2014 | 352.50p | 352.50p | 346.00p | 352.50p | 3000 |
| 15/01/2014 | 352.50p | 352.50p | 342.89p | 352.50p | 5144 |
| 14/01/2014 | 352.50p | 352.50p | 345.00p | 352.50p | 562 |
| 13/01/2014 | 352.50p | 352.50p | 345.00p | 352.50p | 974 |
| 10/01/2014 | 375.00p | 375.00p | 345.00p | 355.00p | 7295 |
| 09/01/2014 | 375.00p | 385.00p | 365.00p | 375.00p | 0 |
| 08/01/2014 | 385.00p | 385.00p | 365.00p | 375.00p | 2650 |
| 07/01/2014 | 385.00p | 385.00p | 375.00p | 385.00p | 0 |
| 06/01/2014 | 385.00p | 385.00p | 375.00p | 385.00p | 7159 |
| 03/01/2014 | 385.00p | 385.00p | 375.00p | 385.00p | 0 |
| 02/01/2014 | 385.00p | 385.00p | 375.00p | 385.00p | 733 |
| 31/12/2013 | 385.00p | 388.60p | 382.50p | 385.00p | 0 |
| 30/12/2013 | 385.00p | 388.60p | 382.50p | 385.00p | 68 |
| 27/12/2013 | 385.00p | 385.00p | 375.00p | 385.00p | 140 |
| 24/12/2013 | 385.00p | 388.60p | 385.00p | 385.00p | 0 |
| 23/12/2013 | 385.00p | 388.60p | 385.00p | 385.00p | 0 |
| 20/12/2013 | 385.00p | 388.60p | 385.00p | 385.00p | 282 |
| 19/12/2013 | 385.00p | 395.00p | 385.00p | 385.00p | 6300 |
| 18/12/2013 | 385.00p | 385.00p | 379.40p | 385.00p | 0 |
| 17/12/2013 | 385.00p | 385.00p | 379.40p | 382.50p | 4000 |
| 16/12/2013 | 385.00p | 390.00p | 385.00p | 385.00p | 529 |
| 13/12/2013 | 385.00p | 388.60p | 385.00p | 385.00p | 7526 |
| 12/12/2013 | 385.00p | 388.40p | 385.00p | 385.00p | 811 |
| 11/12/2013 | 385.00p | 385.00p | 375.00p | 382.50p | 700 |
| 10/12/2013 | 385.00p | 385.00p | 375.00p | 385.00p | 200 |
| 09/12/2013 | 385.00p | 392.50p | 375.00p | 385.00p | 0 |
| 06/12/2013 | 392.50p | 392.50p | 375.00p | 382.50p | 8100 |
| 05/12/2013 | 392.50p | 392.50p | 388.90p | 392.50p | 0 |
| 04/12/2013 | 392.50p | 392.50p | 388.90p | 392.50p | 6900 |
| 03/12/2013 | 392.50p | 392.50p | 388.90p | 392.50p | 5000 |
| 02/12/2013 | 395.00p | 399.00p | 390.00p | 392.50p | 3015 |
| 29/11/2013 | 392.50p | 400.00p | 392.50p | 395.00p | 795 |
| 28/11/2013 | 392.50p | 400.00p | 392.50p | 392.50p | 450 |
| 27/11/2013 | 392.50p | 400.00p | 388.00p | 392.50p | 0 |
| 26/11/2013 | 392.50p | 400.00p | 388.00p | 392.50p | 0 |
| 25/11/2013 | 390.00p | 400.00p | 388.00p | 392.50p | 11346 |
| 22/11/2013 | 387.50p | 390.00p | 385.00p | 390.00p | 747 |
| 21/11/2013 | 367.50p | 390.00p | 367.50p | 390.00p | 6366 |
| 20/11/2013 | 365.00p | 375.00p | 365.00p | 367.50p | 525 |
| 19/11/2013 | 350.00p | 375.00p | 350.00p | 365.00p | 3768 |
| 18/11/2013 | 345.00p | 360.00p | 345.00p | 350.00p | 5586 |
| 15/11/2013 | 345.00p | 355.00p | 338.95p | 345.00p | 3167 |
| 14/11/2013 | 345.00p | 355.00p | 345.00p | 345.00p | 1009 |
| 13/11/2013 | 345.00p | 355.22p | 336.00p | 345.00p | 3226 |
| 12/11/2013 | 355.00p | 365.00p | 338.95p | 345.00p | 14436 |
| 11/11/2013 | 335.00p | 360.00p | 335.00p | 355.00p | 8077 |
| 08/11/2013 | 295.00p | 350.00p | 295.00p | 335.00p | 19014 |
*Close Price adjusted for both dividends and splits