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 |
|---|---|---|---|---|---|
| 07/11/2013 | 292.50p | 300.00p | 292.50p | 292.50p | 0 |
| 06/11/2013 | 292.50p | 300.00p | 292.50p | 292.50p | 0 |
| 05/11/2013 | 292.50p | 300.00p | 292.50p | 292.50p | 580 |
| 04/11/2013 | 292.50p | 295.00p | 287.50p | 292.50p | 0 |
| 01/11/2013 | 292.50p | 295.00p | 287.50p | 292.50p | 0 |
| 31/10/2013 | 292.50p | 295.00p | 287.50p | 292.50p | 0 |
| 30/10/2013 | 287.50p | 295.00p | 287.50p | 292.50p | 1500 |
| 29/10/2013 | 287.50p | 295.00p | 287.50p | 287.50p | 100 |
| 28/10/2013 | 287.50p | 287.50p | 283.75p | 287.50p | 105 |
| 25/10/2013 | 287.50p | 295.00p | 287.50p | 287.50p | 0 |
| 24/10/2013 | 287.50p | 295.00p | 287.50p | 287.50p | 0 |
| 23/10/2013 | 287.50p | 295.00p | 287.50p | 287.50p | 0 |
| 22/10/2013 | 287.50p | 295.00p | 287.50p | 287.50p | 0 |
| 21/10/2013 | 287.50p | 295.00p | 287.50p | 287.50p | 0 |
| 18/10/2013 | 287.50p | 295.00p | 287.50p | 287.50p | 0 |
| 17/10/2013 | 287.50p | 295.00p | 287.50p | 287.50p | 0 |
| 16/10/2013 | 287.50p | 295.00p | 287.50p | 287.50p | 0 |
| 15/10/2013 | 287.50p | 295.00p | 287.50p | 287.50p | 0 |
| 14/10/2013 | 287.50p | 295.00p | 287.50p | 287.50p | 0 |
| 11/10/2013 | 287.50p | 295.00p | 287.50p | 287.50p | 318 |
| 10/10/2013 | 287.50p | 293.50p | 285.00p | 287.50p | 0 |
| 09/10/2013 | 287.50p | 293.50p | 285.00p | 285.00p | 0 |
| 08/10/2013 | 287.50p | 293.50p | 287.50p | 287.50p | 3000 |
| 07/10/2013 | 287.50p | 290.00p | 285.00p | 287.50p | 0 |
| 04/10/2013 | 290.00p | 290.00p | 285.00p | 290.00p | 7500 |
| 03/10/2013 | 290.00p | 291.80p | 290.00p | 290.00p | 336 |
| 02/10/2013 | 290.00p | 292.50p | 286.00p | 290.00p | 0 |
| 01/10/2013 | 292.50p | 292.50p | 286.00p | 290.00p | 1243 |
| 30/09/2013 | 292.50p | 292.50p | 288.00p | 292.50p | 15000 |
| 27/09/2013 | 292.50p | 292.50p | 290.00p | 292.50p | 0 |
| 26/09/2013 | 292.50p | 292.50p | 290.00p | 292.50p | 1666 |
| 25/09/2013 | 292.50p | 295.00p | 287.50p | 292.50p | 1250 |
| 24/09/2013 | 287.50p | 295.00p | 287.50p | 292.50p | 1350 |
| 23/09/2013 | 287.50p | 295.00p | 285.00p | 287.50p | 0 |
| 20/09/2013 | 287.50p | 295.00p | 285.00p | 287.50p | 0 |
| 19/09/2013 | 287.50p | 295.00p | 285.00p | 287.50p | 0 |
| 18/09/2013 | 287.50p | 295.00p | 285.00p | 287.50p | 0 |
| 17/09/2013 | 285.00p | 295.00p | 285.00p | 287.50p | 1700 |
| 16/09/2013 | 282.50p | 290.00p | 280.00p | 285.00p | 0 |
| 13/09/2013 | 282.50p | 290.00p | 282.50p | 282.50p | 2984 |
| 12/09/2013 | 282.50p | 282.50p | 278.00p | 282.50p | 2800 |
| 11/09/2013 | 282.50p | 290.00p | 280.00p | 282.50p | 0 |
| 10/09/2013 | 282.50p | 290.00p | 280.00p | 282.50p | 0 |
| 09/09/2013 | 282.50p | 290.00p | 280.00p | 282.50p | 0 |
| 06/09/2013 | 287.50p | 290.00p | 280.00p | 282.50p | 18150 |
| 05/09/2013 | 287.50p | 287.50p | 286.00p | 287.50p | 0 |
| 04/09/2013 | 287.50p | 287.50p | 286.00p | 287.50p | 0 |
| 03/09/2013 | 287.50p | 287.50p | 286.00p | 287.50p | 0 |
| 02/09/2013 | 287.50p | 287.50p | 286.00p | 287.50p | 0 |
| 30/08/2013 | 287.50p | 287.50p | 286.00p | 287.50p | 0 |
| 29/08/2013 | 287.50p | 287.50p | 286.00p | 287.50p | 0 |
| 28/08/2013 | 287.50p | 287.50p | 286.00p | 287.50p | 1735 |
| 27/08/2013 | 287.50p | 294.00p | 287.50p | 287.50p | 0 |
| 23/08/2013 | 287.50p | 294.00p | 287.50p | 287.50p | 700 |
| 22/08/2013 | 287.50p | 295.00p | 287.50p | 287.50p | 1000 |
| 21/08/2013 | 287.50p | 295.00p | 287.50p | 287.50p | 105 |
| 20/08/2013 | 287.50p | 287.50p | 285.40p | 287.50p | 0 |
| 19/08/2013 | 287.50p | 287.50p | 285.40p | 287.50p | 0 |
| 16/08/2013 | 287.50p | 287.50p | 285.40p | 287.50p | 1212 |
| 15/08/2013 | 287.50p | 295.00p | 287.50p | 287.50p | 2035 |
| 14/08/2013 | 282.50p | 290.00p | 282.50p | 287.50p | 2000 |
| 13/08/2013 | 270.00p | 285.00p | 270.00p | 282.50p | 6849 |
| 12/08/2013 | 270.00p | 275.00p | 270.00p | 270.00p | 393 |
| 09/08/2013 | 262.50p | 275.00p | 261.75p | 270.00p | 4071 |
| 08/08/2013 | 262.50p | 269.81p | 257.50p | 262.50p | 0 |
| 07/08/2013 | 262.50p | 269.81p | 257.50p | 260.00p | 0 |
| 06/08/2013 | 262.50p | 269.81p | 257.50p | 262.50p | 0 |
| 05/08/2013 | 262.50p | 269.81p | 257.50p | 262.50p | 0 |
| 02/08/2013 | 257.50p | 269.81p | 257.50p | 262.50p | 1956 |
| 01/08/2013 | 257.50p | 263.00p | 257.50p | 257.50p | 1500 |
| 31/07/2013 | 257.50p | 264.70p | 257.50p | 257.50p | 92 |
| 30/07/2013 | 257.50p | 264.70p | 253.30p | 257.50p | 0 |
| 29/07/2013 | 257.50p | 264.70p | 253.30p | 257.50p | 750 |
| 26/07/2013 | 257.50p | 266.56p | 257.50p | 257.50p | 2086 |
| 25/07/2013 | 255.00p | 264.86p | 253.30p | 257.50p | 3344 |
| 24/07/2013 | 252.50p | 260.00p | 252.50p | 255.00p | 2000 |
| 23/07/2013 | 252.50p | 259.70p | 252.50p | 252.50p | 192 |
| 22/07/2013 | 252.50p | 259.70p | 250.00p | 252.50p | 5205 |
| 19/07/2013 | 252.50p | 259.70p | 247.50p | 252.50p | 0 |
| 18/07/2013 | 247.50p | 259.70p | 247.50p | 252.50p | 5980 |
| 17/07/2013 | 247.50p | 247.50p | 242.25p | 247.50p | 0 |
| 16/07/2013 | 247.50p | 247.50p | 242.25p | 247.50p | 0 |
| 15/07/2013 | 247.50p | 247.50p | 242.25p | 247.50p | 1250 |
| 12/07/2013 | 242.50p | 250.00p | 242.50p | 247.50p | 2000 |
| 11/07/2013 | 242.50p | 248.50p | 242.50p | 242.50p | 0 |
| 10/07/2013 | 242.50p | 248.50p | 242.50p | 242.50p | 1500 |
| 09/07/2013 | 242.50p | 243.00p | 240.00p | 242.50p | 0 |
| 08/07/2013 | 240.00p | 243.00p | 240.00p | 242.50p | 3000 |
| 05/07/2013 | 240.00p | 244.80p | 240.00p | 240.00p | 500 |
| 04/07/2013 | 240.00p | 245.00p | 232.50p | 240.00p | 0 |
| 03/07/2013 | 240.00p | 245.00p | 232.50p | 240.00p | 0 |
| 02/07/2013 | 240.00p | 245.00p | 232.50p | 240.00p | 0 |
| 01/07/2013 | 232.50p | 245.00p | 232.50p | 240.00p | 4000 |
| 28/06/2013 | 232.50p | 232.50p | 227.25p | 230.00p | 0 |
| 27/06/2013 | 232.50p | 232.50p | 227.25p | 232.50p | 0 |
| 26/06/2013 | 232.50p | 232.50p | 227.25p | 232.50p | 400 |
| 25/06/2013 | 232.50p | 232.50p | 227.25p | 232.50p | 4280 |
| 24/06/2013 | 232.50p | 232.50p | 225.00p | 232.50p | 269 |
| 21/06/2013 | 232.50p | 239.70p | 232.50p | 232.50p | 0 |
| 20/06/2013 | 232.50p | 239.70p | 232.50p | 232.50p | 0 |
| 19/06/2013 | 232.50p | 239.70p | 232.50p | 232.50p | 0 |
| 18/06/2013 | 232.50p | 239.70p | 232.50p | 232.50p | 0 |
| 17/06/2013 | 232.50p | 239.70p | 232.50p | 232.50p | 0 |
| 14/06/2013 | 232.50p | 239.70p | 232.50p | 232.50p | 0 |
| 13/06/2013 | 232.50p | 239.70p | 232.50p | 232.50p | 0 |
| 12/06/2013 | 232.50p | 239.70p | 232.50p | 232.50p | 0 |
| 11/06/2013 | 232.50p | 239.70p | 232.50p | 232.50p | 0 |
| 10/06/2013 | 232.50p | 239.70p | 232.50p | 232.50p | 0 |
| 07/06/2013 | 232.50p | 239.70p | 232.50p | 232.50p | 0 |
| 06/06/2013 | 232.50p | 239.70p | 232.50p | 232.50p | 368 |
| 05/06/2013 | 232.50p | 239.82p | 227.25p | 232.50p | 0 |
| 04/06/2013 | 232.50p | 239.82p | 227.25p | 232.50p | 0 |
| 03/06/2013 | 232.50p | 239.82p | 227.25p | 232.50p | 0 |
| 31/05/2013 | 232.50p | 239.82p | 227.25p | 232.50p | 0 |
| 30/05/2013 | 232.50p | 239.82p | 227.25p | 232.50p | 0 |
| 29/05/2013 | 232.50p | 239.82p | 227.25p | 232.50p | 0 |
| 28/05/2013 | 232.50p | 239.82p | 227.25p | 232.50p | 2170 |
| 24/05/2013 | 232.50p | 240.00p | 227.25p | 232.50p | 2206 |
| 23/05/2013 | 232.50p | 235.00p | 227.50p | 232.50p | 0 |
| 22/05/2013 | 232.50p | 235.00p | 227.50p | 232.50p | 0 |
| 21/05/2013 | 232.50p | 235.00p | 227.50p | 232.50p | 0 |
| 20/05/2013 | 232.50p | 235.00p | 227.50p | 232.50p | 0 |
| 17/05/2013 | 232.50p | 235.00p | 227.50p | 232.50p | 0 |
| 16/05/2013 | 227.50p | 235.00p | 227.50p | 232.50p | 17000 |
| 15/05/2013 | 227.50p | 233.44p | 220.75p | 227.50p | 6930 |
| 14/05/2013 | 227.50p | 231.25p | 227.50p | 227.50p | 400 |
| 13/05/2013 | 227.50p | 231.25p | 227.50p | 227.50p | 0 |
| 10/05/2013 | 227.50p | 231.25p | 227.50p | 227.50p | 2641 |
| 09/05/2013 | 227.50p | 227.50p | 218.00p | 227.50p | 9800 |
| 08/05/2013 | 227.50p | 231.25p | 220.75p | 227.50p | 3750 |
| 07/05/2013 | 227.50p | 227.50p | 222.00p | 227.50p | 0 |
| 03/05/2013 | 227.50p | 227.50p | 222.00p | 227.50p | 8397 |
| 02/05/2013 | 227.50p | 233.00p | 227.50p | 227.50p | 0 |
| 01/05/2013 | 227.50p | 233.00p | 227.50p | 227.50p | 1000 |
| 30/04/2013 | 227.50p | 227.50p | 220.00p | 227.50p | 0 |
| 29/04/2013 | 227.50p | 227.50p | 220.00p | 227.50p | 0 |
| 26/04/2013 | 222.50p | 227.50p | 220.00p | 227.50p | 0 |
| 25/04/2013 | 222.50p | 224.00p | 222.50p | 222.50p | 0 |
| 24/04/2013 | 222.50p | 224.00p | 222.50p | 222.50p | 0 |
| 23/04/2013 | 222.50p | 224.00p | 222.50p | 222.50p | 0 |
| 22/04/2013 | 222.50p | 224.00p | 222.50p | 222.50p | 1900 |
| 19/04/2013 | 222.50p | 227.50p | 217.00p | 222.50p | 0 |
| 18/04/2013 | 222.50p | 227.50p | 217.00p | 222.50p | 0 |
| 17/04/2013 | 222.50p | 227.50p | 217.00p | 222.50p | 0 |
| 16/04/2013 | 222.50p | 227.50p | 217.00p | 222.50p | 0 |
| 15/04/2013 | 222.50p | 227.50p | 217.00p | 222.50p | 0 |
| 12/04/2013 | 227.50p | 227.50p | 217.00p | 222.50p | 5000 |
| 11/04/2013 | 227.50p | 230.00p | 227.50p | 227.50p | 4 |
| 10/04/2013 | 227.50p | 227.50p | 222.00p | 227.50p | 0 |
| 09/04/2013 | 227.50p | 227.50p | 222.00p | 227.50p | 0 |
| 08/04/2013 | 227.50p | 227.50p | 222.00p | 227.50p | 0 |
| 05/04/2013 | 227.50p | 227.50p | 222.00p | 227.50p | 0 |
| 04/04/2013 | 227.50p | 227.50p | 222.00p | 227.50p | 2500 |
| 03/04/2013 | 227.50p | 231.55p | 216.00p | 227.50p | 0 |
| 02/04/2013 | 227.50p | 231.55p | 216.00p | 227.50p | 0 |
| 28/03/2013 | 229.50p | 231.55p | 216.00p | 227.50p | 6812 |
| 27/03/2013 | 232.50p | 232.50p | 227.25p | 229.50p | 700 |
| 26/03/2013 | 232.50p | 232.50p | 227.25p | 232.50p | 1000 |
| 25/03/2013 | 232.50p | 232.50p | 227.25p | 232.50p | 0 |
| 22/03/2013 | 232.50p | 232.50p | 227.25p | 232.50p | 2200 |
| 21/03/2013 | 232.50p | 232.50p | 227.25p | 232.50p | 0 |
| 20/03/2013 | 232.50p | 232.50p | 227.25p | 232.50p | 0 |
| 19/03/2013 | 232.50p | 232.50p | 227.25p | 232.50p | 0 |
| 18/03/2013 | 232.50p | 232.50p | 227.25p | 232.50p | 0 |
| 15/03/2013 | 232.50p | 232.50p | 227.25p | 232.50p | 2000 |
| 14/03/2013 | 232.50p | 237.75p | 230.00p | 232.50p | 0 |
| 13/03/2013 | 232.50p | 237.75p | 230.00p | 232.50p | 0 |
| 12/03/2013 | 232.50p | 237.75p | 230.00p | 232.50p | 0 |
| 11/03/2013 | 232.50p | 237.75p | 230.00p | 232.50p | 0 |
| 08/03/2013 | 232.50p | 237.75p | 230.00p | 232.50p | 0 |
| 07/03/2013 | 232.50p | 237.75p | 232.50p | 232.50p | 0 |
| 06/03/2013 | 232.50p | 237.75p | 232.50p | 232.50p | 0 |
| 05/03/2013 | 232.50p | 237.75p | 232.50p | 232.50p | 0 |
| 04/03/2013 | 232.50p | 237.75p | 232.50p | 232.50p | 0 |
| 01/03/2013 | 232.50p | 237.75p | 232.50p | 232.50p | 0 |
| 28/02/2013 | 232.50p | 237.75p | 232.50p | 232.50p | 500 |
| 27/02/2013 | 232.50p | 232.50p | 230.00p | 232.50p | 0 |
| 26/02/2013 | 232.50p | 232.50p | 230.00p | 232.50p | 0 |
| 25/02/2013 | 232.50p | 232.50p | 230.00p | 232.50p | 0 |
| 22/02/2013 | 232.50p | 232.50p | 230.00p | 230.00p | 0 |
| 21/02/2013 | 232.50p | 232.50p | 230.00p | 232.50p | 3400 |
| 20/02/2013 | 232.50p | 232.50p | 230.00p | 232.50p | 1543 |
| 19/02/2013 | 232.50p | 232.50p | 230.00p | 232.50p | 0 |
| 18/02/2013 | 232.50p | 232.50p | 230.00p | 232.50p | 500 |
| 15/02/2013 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 14/02/2013 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 13/02/2013 | 232.50p | 232.50p | 232.50p | 232.50p | 54188 |
| 12/02/2013 | 232.50p | 232.50p | 230.00p | 232.50p | 0 |
| 11/02/2013 | 232.50p | 232.50p | 230.00p | 232.50p | 43126 |
| 08/02/2013 | 232.50p | 236.20p | 232.50p | 232.50p | 0 |
| 07/02/2013 | 232.50p | 236.20p | 232.50p | 232.50p | 0 |
| 06/02/2013 | 232.50p | 236.20p | 232.50p | 232.50p | 0 |
| 05/02/2013 | 232.50p | 236.20p | 232.50p | 232.50p | 0 |
| 04/02/2013 | 232.50p | 236.20p | 232.50p | 232.50p | 2000 |
| 01/02/2013 | 232.50p | 236.20p | 227.50p | 232.50p | 900 |
| 31/01/2013 | 232.50p | 236.25p | 227.50p | 232.50p | 2500 |
| 30/01/2013 | 232.50p | 236.25p | 232.50p | 232.50p | 400 |
| 29/01/2013 | 235.00p | 237.00p | 230.00p | 232.50p | 7960 |
| 28/01/2013 | 237.50p | 239.75p | 237.50p | 237.50p | 3000 |
| 25/01/2013 | 242.50p | 242.50p | 233.26p | 237.50p | 7950 |
*Close Price adjusted for both dividends and splits