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 |
|---|---|---|---|---|---|
| 24/01/2013 | 247.50p | 247.50p | 242.50p | 242.50p | 2000 |
| 23/01/2013 | 247.50p | 247.50p | 245.00p | 247.50p | 0 |
| 22/01/2013 | 247.50p | 247.50p | 245.00p | 247.50p | 0 |
| 21/01/2013 | 247.50p | 247.50p | 245.00p | 247.50p | 0 |
| 18/01/2013 | 247.50p | 247.50p | 245.00p | 247.50p | 0 |
| 17/01/2013 | 247.50p | 247.50p | 245.00p | 247.50p | 0 |
| 16/01/2013 | 245.00p | 247.50p | 245.00p | 247.50p | 1390 |
| 15/01/2013 | 245.00p | 245.00p | 240.20p | 245.00p | 57 |
| 14/01/2013 | 245.00p | 246.00p | 240.00p | 245.00p | 0 |
| 11/01/2013 | 245.00p | 246.00p | 240.00p | 245.00p | 0 |
| 10/01/2013 | 246.00p | 246.00p | 240.00p | 245.00p | 1100 |
| 09/01/2013 | 247.50p | 247.50p | 240.00p | 246.00p | 1788 |
| 08/01/2013 | 247.50p | 247.50p | 240.30p | 247.50p | 0 |
| 07/01/2013 | 247.50p | 247.50p | 240.30p | 247.50p | 0 |
| 04/01/2013 | 247.50p | 247.50p | 240.30p | 247.50p | 0 |
| 03/01/2013 | 247.50p | 247.50p | 240.30p | 247.50p | 0 |
| 02/01/2013 | 247.50p | 247.50p | 240.30p | 247.50p | 0 |
| 31/12/2012 | 247.50p | 247.50p | 240.30p | 247.50p | 0 |
| 28/12/2012 | 247.50p | 247.50p | 240.30p | 247.50p | 0 |
| 27/12/2012 | 247.50p | 247.50p | 240.30p | 247.50p | 0 |
| 24/12/2012 | 247.50p | 247.50p | 240.30p | 247.50p | 100 |
| 21/12/2012 | 247.50p | 249.00p | 247.50p | 247.50p | 0 |
| 20/12/2012 | 247.50p | 249.00p | 247.50p | 247.50p | 0 |
| 19/12/2012 | 247.50p | 249.00p | 247.50p | 247.50p | 0 |
| 18/12/2012 | 247.50p | 249.00p | 247.50p | 247.50p | 0 |
| 17/12/2012 | 247.50p | 249.00p | 247.50p | 247.50p | 1004 |
| 14/12/2012 | 247.50p | 247.50p | 240.02p | 247.50p | 0 |
| 13/12/2012 | 247.50p | 247.50p | 240.02p | 247.50p | 0 |
| 12/12/2012 | 247.50p | 247.50p | 240.02p | 247.50p | 0 |
| 11/12/2012 | 247.50p | 247.50p | 240.02p | 247.50p | 0 |
| 10/12/2012 | 247.50p | 247.50p | 240.02p | 247.50p | 0 |
| 07/12/2012 | 247.50p | 247.50p | 240.02p | 247.50p | 0 |
| 06/12/2012 | 247.50p | 247.50p | 240.02p | 247.50p | 0 |
| 05/12/2012 | 247.50p | 247.50p | 240.02p | 247.50p | 0 |
| 04/12/2012 | 247.50p | 247.50p | 240.02p | 247.50p | 0 |
| 03/12/2012 | 247.50p | 247.50p | 240.02p | 247.50p | 0 |
| 30/11/2012 | 247.50p | 247.50p | 240.02p | 247.50p | 0 |
| 29/11/2012 | 247.50p | 247.50p | 240.02p | 247.50p | 0 |
| 28/11/2012 | 247.50p | 247.50p | 240.02p | 247.50p | 0 |
| 27/11/2012 | 247.50p | 247.50p | 240.02p | 247.50p | 900 |
| 26/11/2012 | 247.50p | 247.50p | 245.00p | 247.50p | 0 |
| 23/11/2012 | 247.50p | 247.50p | 245.00p | 247.50p | 0 |
| 22/11/2012 | 247.50p | 247.50p | 245.00p | 247.50p | 0 |
| 21/11/2012 | 247.50p | 247.50p | 245.00p | 247.50p | 0 |
| 20/11/2012 | 247.50p | 247.50p | 245.00p | 247.50p | 0 |
| 19/11/2012 | 247.50p | 247.50p | 245.00p | 247.50p | 0 |
| 16/11/2012 | 247.50p | 247.50p | 245.00p | 247.50p | 0 |
| 15/11/2012 | 247.50p | 247.50p | 245.00p | 247.50p | 1028 |
| 14/11/2012 | 247.50p | 247.50p | 247.00p | 247.50p | 0 |
| 13/11/2012 | 247.50p | 247.50p | 247.00p | 247.50p | 0 |
| 12/11/2012 | 247.50p | 247.50p | 247.00p | 247.50p | 10 |
| 09/11/2012 | 247.50p | 247.50p | 240.00p | 247.50p | 0 |
| 08/11/2012 | 247.50p | 247.50p | 240.00p | 247.50p | 0 |
| 07/11/2012 | 247.50p | 247.50p | 240.00p | 247.50p | 0 |
| 06/11/2012 | 247.50p | 247.50p | 240.00p | 247.50p | 0 |
| 05/11/2012 | 247.50p | 247.50p | 240.00p | 247.50p | 0 |
| 02/11/2012 | 247.50p | 247.50p | 240.00p | 247.50p | 0 |
| 01/11/2012 | 247.50p | 247.50p | 240.00p | 247.50p | 0 |
| 31/10/2012 | 247.50p | 247.50p | 240.00p | 247.50p | 0 |
| 30/10/2012 | 247.50p | 247.50p | 240.00p | 247.50p | 0 |
| 29/10/2012 | 247.50p | 247.50p | 240.00p | 247.50p | 0 |
| 26/10/2012 | 247.50p | 247.50p | 240.00p | 247.50p | 1650 |
| 25/10/2012 | 247.50p | 250.00p | 245.00p | 247.50p | 0 |
| 24/10/2012 | 247.50p | 250.00p | 245.00p | 247.50p | 0 |
| 23/10/2012 | 247.50p | 250.00p | 245.00p | 247.50p | 0 |
| 22/10/2012 | 247.50p | 250.00p | 245.00p | 247.50p | 0 |
| 19/10/2012 | 250.00p | 250.00p | 245.00p | 247.50p | 110 |
| 18/10/2012 | 250.00p | 250.00p | 245.00p | 250.00p | 0 |
| 17/10/2012 | 250.00p | 250.00p | 245.00p | 250.00p | 1000 |
| 16/10/2012 | 252.50p | 252.50p | 245.00p | 250.00p | 4000 |
| 15/10/2012 | 252.50p | 257.50p | 252.50p | 252.50p | 0 |
| 12/10/2012 | 252.50p | 257.50p | 252.50p | 252.50p | 950 |
| 11/10/2012 | 252.50p | 257.75p | 246.00p | 252.50p | 0 |
| 10/10/2012 | 252.50p | 257.75p | 246.00p | 252.50p | 1004 |
| 09/10/2012 | 252.50p | 252.50p | 247.00p | 252.50p | 0 |
| 08/10/2012 | 252.50p | 252.50p | 247.00p | 252.50p | 750 |
| 05/10/2012 | 252.50p | 260.00p | 252.50p | 252.50p | 0 |
| 04/10/2012 | 252.50p | 260.00p | 252.50p | 252.50p | 0 |
| 03/10/2012 | 252.50p | 260.00p | 252.50p | 252.50p | 0 |
| 02/10/2012 | 252.50p | 260.00p | 252.50p | 252.50p | 0 |
| 01/10/2012 | 252.50p | 260.00p | 252.50p | 252.50p | 250 |
| 28/09/2012 | 252.50p | 259.00p | 252.50p | 252.50p | 1600 |
| 27/09/2012 | 252.50p | 258.28p | 247.00p | 252.50p | 2735 |
| 26/09/2012 | 252.50p | 252.50p | 245.25p | 252.50p | 0 |
| 25/09/2012 | 252.50p | 252.50p | 245.25p | 252.50p | 329 |
| 24/09/2012 | 252.50p | 252.50p | 245.18p | 252.50p | 491 |
| 21/09/2012 | 252.50p | 257.75p | 252.50p | 252.50p | 0 |
| 20/09/2012 | 252.50p | 257.75p | 252.50p | 252.50p | 0 |
| 19/09/2012 | 252.50p | 257.75p | 252.50p | 252.50p | 0 |
| 18/09/2012 | 252.50p | 257.75p | 252.50p | 252.50p | 0 |
| 17/09/2012 | 252.50p | 257.75p | 252.50p | 252.50p | 0 |
| 14/09/2012 | 252.50p | 257.75p | 252.50p | 252.50p | 5250 |
| 13/09/2012 | 252.50p | 252.50p | 246.50p | 252.50p | 0 |
| 12/09/2012 | 252.50p | 252.50p | 246.50p | 252.50p | 0 |
| 11/09/2012 | 252.50p | 252.50p | 246.50p | 252.50p | 1000 |
| 10/09/2012 | 252.50p | 252.50p | 250.00p | 252.50p | 3200000 |
| 07/09/2012 | 252.50p | 258.00p | 252.50p | 252.50p | 0 |
| 06/09/2012 | 252.50p | 258.00p | 252.50p | 252.50p | 0 |
| 05/09/2012 | 252.50p | 258.00p | 252.50p | 252.50p | 0 |
| 04/09/2012 | 252.50p | 258.00p | 252.50p | 252.50p | 959 |
| 03/09/2012 | 252.50p | 260.00p | 252.50p | 252.50p | 0 |
| 31/08/2012 | 252.50p | 260.00p | 252.50p | 252.50p | 15000 |
| 30/08/2012 | 252.50p | 255.00p | 241.00p | 252.50p | 0 |
| 29/08/2012 | 252.50p | 255.00p | 241.00p | 252.50p | 0 |
| 28/08/2012 | 247.50p | 255.00p | 241.00p | 252.50p | 0 |
| 24/08/2012 | 242.50p | 242.50p | 241.00p | 242.50p | 0 |
| 23/08/2012 | 242.50p | 242.50p | 241.00p | 242.50p | 0 |
| 22/08/2012 | 242.50p | 242.50p | 241.00p | 242.50p | 2200 |
| 21/08/2012 | 242.50p | 242.50p | 241.00p | 242.50p | 0 |
| 20/08/2012 | 242.50p | 242.50p | 241.00p | 242.50p | 0 |
| 17/08/2012 | 242.50p | 242.50p | 241.00p | 242.50p | 0 |
| 16/08/2012 | 242.50p | 242.50p | 241.00p | 242.50p | 0 |
| 15/08/2012 | 242.50p | 242.50p | 241.00p | 242.50p | 1000 |
| 14/08/2012 | 242.50p | 242.50p | 240.75p | 242.50p | 0 |
| 13/08/2012 | 242.50p | 242.50p | 240.75p | 242.50p | 2500 |
| 10/08/2012 | 242.50p | 242.50p | 240.75p | 242.50p | 0 |
| 09/08/2012 | 242.50p | 242.50p | 240.75p | 242.50p | 0 |
| 08/08/2012 | 242.50p | 242.50p | 240.75p | 242.50p | 0 |
| 07/08/2012 | 242.50p | 242.50p | 240.75p | 242.50p | 815 |
| 06/08/2012 | 242.50p | 244.92p | 241.00p | 242.50p | 0 |
| 03/08/2012 | 242.50p | 244.92p | 241.00p | 242.50p | 0 |
| 02/08/2012 | 241.00p | 244.92p | 241.00p | 242.50p | 1000 |
| 01/08/2012 | 241.00p | 244.92p | 241.00p | 241.00p | 1050 |
| 31/07/2012 | 241.00p | 241.00p | 238.20p | 241.00p | 9000 |
| 30/07/2012 | 240.00p | 245.00p | 230.00p | 241.00p | 0 |
| 27/07/2012 | 240.00p | 245.00p | 230.00p | 240.00p | 0 |
| 26/07/2012 | 235.00p | 245.00p | 230.00p | 240.00p | 0 |
| 25/07/2012 | 240.00p | 240.00p | 232.25p | 240.00p | 0 |
| 24/07/2012 | 240.00p | 240.00p | 232.25p | 240.00p | 0 |
| 23/07/2012 | 237.50p | 240.00p | 232.25p | 240.00p | 0 |
| 20/07/2012 | 237.50p | 237.50p | 232.25p | 237.50p | 0 |
| 19/07/2012 | 237.50p | 237.50p | 232.25p | 237.50p | 0 |
| 18/07/2012 | 237.50p | 237.50p | 232.25p | 237.50p | 0 |
| 17/07/2012 | 237.50p | 237.50p | 232.25p | 237.50p | 0 |
| 16/07/2012 | 237.50p | 237.50p | 232.25p | 237.50p | 0 |
| 13/07/2012 | 237.50p | 237.50p | 232.25p | 237.50p | 0 |
| 12/07/2012 | 237.50p | 237.50p | 232.25p | 237.50p | 0 |
| 11/07/2012 | 237.50p | 237.50p | 232.25p | 237.50p | 0 |
| 10/07/2012 | 237.50p | 237.50p | 232.25p | 237.50p | 0 |
| 09/07/2012 | 237.50p | 237.50p | 232.25p | 237.50p | 0 |
| 06/07/2012 | 237.50p | 237.50p | 232.25p | 237.50p | 0 |
| 05/07/2012 | 237.50p | 237.50p | 232.25p | 237.50p | 0 |
| 04/07/2012 | 237.50p | 237.50p | 232.25p | 237.50p | 0 |
| 03/07/2012 | 237.50p | 237.50p | 232.25p | 237.50p | 0 |
| 02/07/2012 | 237.50p | 237.50p | 232.25p | 237.50p | 0 |
| 29/06/2012 | 237.50p | 237.50p | 232.25p | 237.50p | 0 |
| 28/06/2012 | 237.50p | 237.50p | 232.25p | 237.50p | 0 |
| 27/06/2012 | 237.50p | 237.50p | 232.25p | 237.50p | 0 |
| 26/06/2012 | 237.50p | 237.50p | 232.25p | 237.50p | 0 |
| 25/06/2012 | 237.50p | 237.50p | 232.25p | 237.50p | 0 |
| 22/06/2012 | 237.50p | 237.50p | 232.25p | 237.50p | 0 |
| 21/06/2012 | 237.50p | 237.50p | 232.25p | 237.50p | 1500 |
| 20/06/2012 | 237.50p | 237.50p | 232.25p | 237.50p | 957 |
| 19/06/2012 | 237.50p | 237.50p | 232.25p | 237.50p | 0 |
| 18/06/2012 | 237.50p | 237.50p | 232.25p | 237.50p | 4201 |
| 15/06/2012 | 237.50p | 237.50p | 232.00p | 237.50p | 0 |
| 14/06/2012 | 237.50p | 237.50p | 232.00p | 237.50p | 5000 |
| 13/06/2012 | 237.50p | 237.50p | 230.00p | 237.50p | 0 |
| 12/06/2012 | 237.50p | 237.50p | 230.00p | 237.50p | 0 |
| 11/06/2012 | 237.50p | 237.50p | 230.00p | 237.50p | 0 |
| 08/06/2012 | 237.50p | 237.50p | 230.00p | 237.50p | 0 |
| 07/06/2012 | 237.50p | 237.50p | 230.00p | 237.50p | 1500 |
| 06/06/2012 | 237.50p | 240.00p | 236.00p | 237.50p | 0 |
| 01/06/2012 | 237.50p | 240.00p | 236.00p | 237.50p | 0 |
| 31/05/2012 | 237.50p | 240.00p | 236.00p | 237.50p | 0 |
| 30/05/2012 | 237.50p | 240.00p | 236.00p | 237.50p | 0 |
| 29/05/2012 | 237.50p | 240.00p | 236.00p | 237.50p | 0 |
| 28/05/2012 | 237.50p | 240.00p | 236.00p | 237.50p | 0 |
| 25/05/2012 | 240.00p | 240.00p | 236.00p | 237.50p | 1123 |
| 24/05/2012 | 240.00p | 245.00p | 240.00p | 240.00p | 0 |
| 23/05/2012 | 240.00p | 245.00p | 240.00p | 240.00p | 1500 |
| 22/05/2012 | 240.00p | 245.00p | 236.00p | 240.00p | 3202 |
| 21/05/2012 | 240.00p | 248.00p | 240.00p | 240.00p | 800 |
| 18/05/2012 | 240.00p | 240.00p | 236.00p | 240.00p | 849 |
| 17/05/2012 | 240.00p | 248.00p | 240.00p | 240.00p | 0 |
| 16/05/2012 | 240.00p | 248.00p | 240.00p | 240.00p | 0 |
| 15/05/2012 | 240.00p | 248.00p | 240.00p | 240.00p | 2000 |
| 14/05/2012 | 240.00p | 248.00p | 240.00p | 240.00p | 0 |
| 11/05/2012 | 242.50p | 248.00p | 240.00p | 240.00p | 2000 |
| 10/05/2012 | 242.50p | 250.00p | 237.50p | 242.50p | 0 |
| 09/05/2012 | 237.50p | 250.00p | 237.50p | 242.50p | 2150 |
| 08/05/2012 | 237.50p | 244.85p | 234.50p | 237.50p | 0 |
| 04/05/2012 | 237.50p | 244.85p | 234.50p | 237.50p | 0 |
| 03/05/2012 | 237.50p | 244.85p | 234.50p | 237.50p | 2148 |
| 02/05/2012 | 237.50p | 237.50p | 233.75p | 237.50p | 1000 |
| 01/05/2012 | 240.00p | 240.00p | 235.00p | 237.50p | 0 |
| 30/04/2012 | 240.00p | 240.00p | 235.00p | 240.00p | 0 |
| 27/04/2012 | 240.00p | 240.00p | 235.00p | 240.00p | 0 |
| 26/04/2012 | 240.00p | 240.00p | 235.00p | 240.00p | 0 |
| 25/04/2012 | 240.00p | 240.00p | 235.00p | 240.00p | 0 |
| 24/04/2012 | 240.00p | 240.00p | 235.00p | 240.00p | 0 |
| 23/04/2012 | 240.00p | 240.00p | 235.00p | 240.00p | 0 |
| 20/04/2012 | 240.00p | 240.00p | 235.00p | 240.00p | 5000 |
| 19/04/2012 | 240.00p | 249.94p | 240.00p | 240.00p | 0 |
| 18/04/2012 | 240.00p | 249.94p | 240.00p | 240.00p | 195 |
| 17/04/2012 | 240.00p | 255.00p | 232.60p | 240.00p | 6716 |
| 16/04/2012 | 237.50p | 250.79p | 237.50p | 240.00p | 1789 |
| 13/04/2012 | 237.50p | 245.00p | 235.00p | 237.50p | 0 |
| 12/04/2012 | 235.00p | 245.00p | 235.00p | 237.50p | 1957 |
| 11/04/2012 | 235.00p | 240.00p | 230.00p | 235.00p | 0 |
*Close Price adjusted for both dividends and splits