Colefax Group (CFX) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Colefax Group

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits