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 |
|---|---|---|---|---|---|
| 10/04/2012 | 232.50p | 240.00p | 230.00p | 235.00p | 0 |
| 05/04/2012 | 232.50p | 240.00p | 230.00p | 232.50p | 0 |
| 04/04/2012 | 232.50p | 240.00p | 230.00p | 232.50p | 0 |
| 03/04/2012 | 230.00p | 240.00p | 230.00p | 232.50p | 1182 |
| 02/04/2012 | 228.00p | 230.00p | 222.00p | 230.00p | 0 |
| 30/03/2012 | 228.00p | 228.00p | 222.00p | 228.00p | 8100 |
| 29/03/2012 | 228.00p | 230.00p | 228.00p | 228.00p | 0 |
| 28/03/2012 | 228.00p | 230.00p | 228.00p | 228.00p | 0 |
| 27/03/2012 | 228.00p | 230.00p | 228.00p | 228.00p | 0 |
| 26/03/2012 | 228.00p | 230.00p | 228.00p | 228.00p | 0 |
| 23/03/2012 | 228.00p | 230.00p | 228.00p | 228.00p | 0 |
| 22/03/2012 | 228.00p | 230.00p | 228.00p | 228.00p | 0 |
| 21/03/2012 | 228.00p | 230.00p | 228.00p | 228.00p | 483 |
| 20/03/2012 | 228.00p | 228.00p | 228.00p | 228.00p | 0 |
| 19/03/2012 | 228.00p | 228.00p | 228.00p | 228.00p | 0 |
| 16/03/2012 | 228.00p | 228.00p | 220.22p | 228.00p | 0 |
| 15/03/2012 | 228.00p | 228.00p | 220.22p | 228.00p | 455 |
| 14/03/2012 | 228.00p | 235.00p | 225.00p | 228.00p | 0 |
| 13/03/2012 | 225.50p | 235.00p | 225.00p | 228.00p | 9720 |
| 12/03/2012 | 223.00p | 230.00p | 223.00p | 225.50p | 499 |
| 09/03/2012 | 223.00p | 229.91p | 220.00p | 223.00p | 0 |
| 08/03/2012 | 223.00p | 229.91p | 220.00p | 223.00p | 0 |
| 07/03/2012 | 223.00p | 229.91p | 220.00p | 223.00p | 0 |
| 06/03/2012 | 223.00p | 229.91p | 220.00p | 223.00p | 0 |
| 05/03/2012 | 220.00p | 229.91p | 220.00p | 223.00p | 213 |
| 02/03/2012 | 215.00p | 220.00p | 215.00p | 220.00p | 5000 |
| 01/03/2012 | 210.00p | 218.00p | 210.00p | 215.00p | 1814 |
| 29/02/2012 | 207.50p | 214.00p | 207.50p | 210.00p | 2500 |
| 28/02/2012 | 207.50p | 207.50p | 200.75p | 207.50p | 0 |
| 27/02/2012 | 207.50p | 207.50p | 200.75p | 207.50p | 0 |
| 24/02/2012 | 207.50p | 207.50p | 200.75p | 207.50p | 1000 |
| 23/02/2012 | 207.50p | 210.00p | 205.00p | 207.50p | 0 |
| 22/02/2012 | 210.00p | 210.00p | 205.00p | 207.50p | 5907 |
| 21/02/2012 | 210.00p | 214.83p | 206.50p | 210.00p | 0 |
| 20/02/2012 | 210.00p | 214.83p | 206.50p | 210.00p | 0 |
| 17/02/2012 | 210.00p | 214.83p | 206.50p | 210.00p | 0 |
| 16/02/2012 | 206.50p | 214.83p | 206.50p | 210.00p | 4000 |
| 15/02/2012 | 206.50p | 206.50p | 198.85p | 206.50p | 0 |
| 14/02/2012 | 206.50p | 206.50p | 198.85p | 206.50p | 1500 |
| 13/02/2012 | 206.50p | 212.00p | 206.50p | 206.50p | 229 |
| 10/02/2012 | 206.50p | 206.50p | 197.44p | 206.50p | 0 |
| 09/02/2012 | 206.50p | 206.50p | 197.44p | 206.50p | 5690 |
| 08/02/2012 | 206.50p | 206.50p | 199.00p | 206.50p | 5009 |
| 07/02/2012 | 206.50p | 206.50p | 200.21p | 206.50p | 0 |
| 06/02/2012 | 206.50p | 206.50p | 200.21p | 206.50p | 0 |
| 03/02/2012 | 206.50p | 206.50p | 200.21p | 206.50p | 0 |
| 02/02/2012 | 206.50p | 206.50p | 200.21p | 206.50p | 0 |
| 01/02/2012 | 206.50p | 206.50p | 200.21p | 206.50p | 1608 |
| 31/01/2012 | 206.50p | 206.50p | 202.00p | 206.50p | 1350 |
| 30/01/2012 | 205.00p | 209.00p | 191.95p | 206.50p | 0 |
| 27/01/2012 | 197.50p | 209.00p | 191.95p | 205.00p | 16500 |
| 26/01/2012 | 197.50p | 197.50p | 195.00p | 197.50p | 2340 |
| 25/01/2012 | 185.00p | 205.00p | 185.00p | 197.50p | 6495 |
| 24/01/2012 | 228.00p | 228.00p | 222.40p | 228.00p | 0 |
| 23/01/2012 | 228.00p | 228.00p | 222.40p | 228.00p | 0 |
| 20/01/2012 | 228.00p | 228.00p | 222.40p | 228.00p | 5 |
| 19/01/2012 | 228.00p | 232.00p | 228.00p | 228.00p | 629 |
| 18/01/2012 | 228.00p | 232.00p | 225.50p | 228.00p | 0 |
| 17/01/2012 | 228.00p | 232.00p | 225.50p | 228.00p | 0 |
| 16/01/2012 | 225.50p | 232.00p | 225.50p | 228.00p | 1431 |
| 13/01/2012 | 225.50p | 225.50p | 217.73p | 225.50p | 0 |
| 12/01/2012 | 225.50p | 225.50p | 217.73p | 225.50p | 0 |
| 11/01/2012 | 225.50p | 225.50p | 217.73p | 225.50p | 0 |
| 10/01/2012 | 225.50p | 225.50p | 217.73p | 225.50p | 0 |
| 09/01/2012 | 225.50p | 225.50p | 217.73p | 225.50p | 750 |
| 06/01/2012 | 225.50p | 225.50p | 217.79p | 225.50p | 913 |
| 05/01/2012 | 225.00p | 229.00p | 225.00p | 225.50p | 0 |
| 04/01/2012 | 225.50p | 229.00p | 225.00p | 225.50p | 0 |
| 03/01/2012 | 225.50p | 229.00p | 225.00p | 225.50p | 0 |
| 30/12/2011 | 225.00p | 229.00p | 225.00p | 225.50p | 210 |
| 29/12/2011 | 225.50p | 225.50p | 216.44p | 225.50p | 0 |
| 28/12/2011 | 225.50p | 225.50p | 216.44p | 225.50p | 0 |
| 23/12/2011 | 225.50p | 225.50p | 216.44p | 225.50p | 0 |
| 22/12/2011 | 225.50p | 225.50p | 216.44p | 225.50p | 0 |
| 21/12/2011 | 225.50p | 225.50p | 216.44p | 225.50p | 0 |
| 20/12/2011 | 225.50p | 225.50p | 216.44p | 225.50p | 0 |
| 19/12/2011 | 225.50p | 225.50p | 216.44p | 225.50p | 0 |
| 16/12/2011 | 225.50p | 225.50p | 216.44p | 225.50p | 0 |
| 15/12/2011 | 225.50p | 225.50p | 216.44p | 225.50p | 0 |
| 14/12/2011 | 225.50p | 225.50p | 216.44p | 225.50p | 0 |
| 13/12/2011 | 225.50p | 225.50p | 216.44p | 225.50p | 0 |
| 12/12/2011 | 225.50p | 225.50p | 216.44p | 225.50p | 0 |
| 09/12/2011 | 225.50p | 225.50p | 216.44p | 225.50p | 0 |
| 08/12/2011 | 225.50p | 225.50p | 216.44p | 225.50p | 1500 |
| 07/12/2011 | 225.50p | 231.01p | 225.50p | 225.50p | 0 |
| 06/12/2011 | 225.50p | 231.01p | 225.50p | 225.50p | 0 |
| 05/12/2011 | 225.50p | 231.01p | 225.50p | 225.50p | 0 |
| 02/12/2011 | 225.50p | 229.00p | 225.50p | 225.50p | 516 |
| 01/12/2011 | 225.50p | 227.50p | 218.00p | 225.50p | 0 |
| 30/11/2011 | 227.50p | 227.50p | 218.00p | 225.50p | 2500 |
| 29/11/2011 | 227.50p | 227.50p | 220.11p | 227.50p | 0 |
| 28/11/2011 | 227.50p | 227.50p | 220.11p | 227.50p | 0 |
| 25/11/2011 | 227.50p | 227.50p | 220.11p | 227.50p | 0 |
| 24/11/2011 | 227.50p | 227.50p | 220.11p | 227.50p | 1392 |
| 23/11/2011 | 232.50p | 235.00p | 221.00p | 227.50p | 0 |
| 22/11/2011 | 232.50p | 232.50p | 221.00p | 232.50p | 0 |
| 21/11/2011 | 232.50p | 232.50p | 221.00p | 232.50p | 0 |
| 18/11/2011 | 232.50p | 232.50p | 221.00p | 232.50p | 0 |
| 17/11/2011 | 232.50p | 232.50p | 221.00p | 232.50p | 0 |
| 16/11/2011 | 232.50p | 232.50p | 221.00p | 232.50p | 0 |
| 15/11/2011 | 232.50p | 232.50p | 221.00p | 232.50p | 1835 |
| 14/11/2011 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 11/11/2011 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 10/11/2011 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 09/11/2011 | 232.50p | 232.50p | 232.50p | 232.50p | 10000 |
| 08/11/2011 | 232.50p | 232.50p | 230.00p | 232.50p | 0 |
| 07/11/2011 | 232.50p | 232.50p | 230.00p | 232.50p | 0 |
| 04/11/2011 | 232.50p | 232.50p | 230.00p | 232.50p | 0 |
| 03/11/2011 | 232.50p | 232.50p | 230.00p | 232.50p | 0 |
| 02/11/2011 | 232.50p | 232.50p | 230.00p | 232.50p | 0 |
| 01/11/2011 | 232.50p | 232.50p | 230.00p | 232.50p | 0 |
| 31/10/2011 | 230.00p | 232.50p | 230.00p | 232.50p | 4000 |
| 28/10/2011 | 227.50p | 237.00p | 227.50p | 227.50p | 0 |
| 27/10/2011 | 235.00p | 237.00p | 227.50p | 227.50p | 0 |
| 26/10/2011 | 231.50p | 237.00p | 231.50p | 235.00p | 2150 |
| 25/10/2011 | 231.50p | 237.99p | 231.50p | 231.50p | 0 |
| 24/10/2011 | 231.50p | 237.99p | 231.50p | 231.50p | 0 |
| 21/10/2011 | 231.50p | 237.99p | 231.50p | 231.50p | 0 |
| 20/10/2011 | 231.50p | 237.99p | 231.50p | 231.50p | 455 |
| 19/10/2011 | 231.50p | 235.00p | 231.50p | 231.50p | 0 |
| 18/10/2011 | 231.50p | 235.00p | 231.50p | 231.50p | 0 |
| 17/10/2011 | 231.50p | 235.00p | 231.50p | 231.50p | 4201 |
| 14/10/2011 | 231.50p | 235.48p | 231.50p | 231.50p | 1000 |
| 13/10/2011 | 231.50p | 234.75p | 231.50p | 231.50p | 4 |
| 12/10/2011 | 237.00p | 242.00p | 234.00p | 234.00p | 91936 |
| 11/10/2011 | 245.00p | 250.00p | 230.00p | 237.00p | 0 |
| 10/10/2011 | 248.50p | 248.50p | 240.00p | 245.00p | 0 |
| 07/10/2011 | 248.50p | 248.50p | 247.00p | 248.50p | 1000 |
| 06/10/2011 | 248.50p | 248.50p | 247.00p | 248.50p | 0 |
| 05/10/2011 | 248.50p | 248.50p | 247.00p | 248.50p | 0 |
| 04/10/2011 | 248.50p | 248.50p | 247.00p | 248.50p | 405 |
| 03/10/2011 | 248.50p | 248.50p | 247.00p | 248.50p | 0 |
| 30/09/2011 | 248.50p | 248.50p | 247.00p | 248.50p | 0 |
| 29/09/2011 | 248.50p | 248.50p | 247.00p | 248.50p | 0 |
| 28/09/2011 | 248.50p | 248.50p | 247.00p | 248.50p | 0 |
| 27/09/2011 | 248.50p | 248.50p | 247.00p | 248.50p | 0 |
| 26/09/2011 | 248.50p | 248.50p | 247.00p | 248.50p | 0 |
| 23/09/2011 | 248.50p | 248.50p | 247.00p | 248.50p | 343 |
| 22/09/2011 | 248.50p | 248.50p | 240.00p | 248.50p | 0 |
| 21/09/2011 | 248.50p | 248.50p | 240.00p | 248.50p | 0 |
| 20/09/2011 | 248.50p | 248.50p | 240.00p | 248.50p | 0 |
| 19/09/2011 | 240.00p | 248.50p | 240.00p | 248.50p | 0 |
| 16/09/2011 | 248.50p | 248.50p | 247.00p | 248.50p | 500 |
| 15/09/2011 | 246.50p | 249.23p | 246.50p | 248.50p | 5000 |
| 14/09/2011 | 246.50p | 249.23p | 246.50p | 246.50p | 3000 |
| 13/09/2011 | 247.50p | 249.45p | 247.50p | 247.50p | 0 |
| 12/09/2011 | 247.50p | 249.45p | 247.50p | 247.50p | 0 |
| 09/09/2011 | 247.50p | 249.45p | 247.50p | 247.50p | 25292 |
| 08/09/2011 | 247.50p | 247.50p | 245.00p | 247.50p | 0 |
| 07/09/2011 | 247.50p | 247.50p | 245.00p | 247.50p | 0 |
| 06/09/2011 | 247.50p | 247.50p | 245.00p | 247.50p | 0 |
| 05/09/2011 | 247.50p | 247.50p | 245.00p | 247.50p | 11400 |
| 02/09/2011 | 247.50p | 247.50p | 245.00p | 247.50p | 0 |
| 01/09/2011 | 247.50p | 247.50p | 245.00p | 247.50p | 0 |
| 31/08/2011 | 247.50p | 247.50p | 245.00p | 247.50p | 0 |
| 30/08/2011 | 247.50p | 247.50p | 245.00p | 247.50p | 0 |
| 26/08/2011 | 247.50p | 247.50p | 245.00p | 247.50p | 0 |
| 25/08/2011 | 247.50p | 247.50p | 245.00p | 247.50p | 0 |
| 24/08/2011 | 247.50p | 247.50p | 245.00p | 247.50p | 409 |
| 23/08/2011 | 247.50p | 249.45p | 247.50p | 247.50p | 2340 |
| 22/08/2011 | 247.50p | 247.50p | 245.00p | 247.50p | 2000 |
| 19/08/2011 | 247.50p | 247.50p | 245.00p | 247.50p | 817 |
| 18/08/2011 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 17/08/2011 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 16/08/2011 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 15/08/2011 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 12/08/2011 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 11/08/2011 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 10/08/2011 | 240.00p | 247.50p | 239.17p | 247.50p | 0 |
| 09/08/2011 | 247.50p | 247.50p | 239.17p | 247.50p | 13409 |
| 08/08/2011 | 247.50p | 247.50p | 247.00p | 247.50p | 2500 |
| 05/08/2011 | 247.50p | 250.00p | 247.50p | 247.50p | 0 |
| 04/08/2011 | 247.50p | 250.00p | 247.50p | 247.50p | 73200 |
| 03/08/2011 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 02/08/2011 | 248.50p | 255.00p | 247.50p | 247.50p | 0 |
| 01/08/2011 | 248.50p | 248.50p | 248.50p | 248.50p | 0 |
| 29/07/2011 | 248.50p | 248.50p | 246.00p | 248.50p | 0 |
| 28/07/2011 | 248.50p | 255.00p | 247.50p | 248.50p | 0 |
| 27/07/2011 | 248.50p | 255.00p | 247.50p | 248.50p | 0 |
| 26/07/2011 | 250.00p | 255.00p | 247.50p | 248.50p | 0 |
| 25/07/2011 | 247.50p | 251.52p | 247.50p | 250.00p | 2000 |
| 22/07/2011 | 246.00p | 255.00p | 235.00p | 247.50p | 0 |
| 21/07/2011 | 235.00p | 246.00p | 235.00p | 246.00p | 5500 |
| 20/07/2011 | 250.00p | 255.00p | 250.00p | 251.00p | 0 |
| 19/07/2011 | 250.00p | 255.00p | 250.00p | 250.00p | 0 |
| 18/07/2011 | 252.50p | 255.00p | 250.00p | 250.00p | 0 |
| 15/07/2011 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 14/07/2011 | 252.50p | 257.00p | 252.50p | 252.50p | 0 |
| 13/07/2011 | 252.50p | 257.00p | 252.50p | 252.50p | 0 |
| 12/07/2011 | 252.50p | 257.00p | 252.50p | 252.50p | 0 |
| 11/07/2011 | 252.50p | 257.00p | 252.50p | 252.50p | 0 |
| 08/07/2011 | 252.50p | 257.00p | 252.50p | 252.50p | 0 |
| 07/07/2011 | 252.50p | 257.00p | 252.50p | 252.50p | 500 |
| 06/07/2011 | 255.00p | 260.00p | 250.00p | 252.50p | 11050 |
| 05/07/2011 | 255.00p | 257.50p | 245.00p | 255.00p | 0 |
| 04/07/2011 | 255.00p | 257.50p | 245.00p | 255.00p | 0 |
| 01/07/2011 | 255.00p | 257.50p | 245.00p | 255.00p | 0 |
| 30/06/2011 | 255.00p | 257.50p | 245.00p | 255.00p | 0 |
| 29/06/2011 | 257.50p | 257.50p | 245.00p | 255.00p | 5937 |
| 28/06/2011 | 257.50p | 260.00p | 250.00p | 257.50p | 0 |
*Close Price adjusted for both dividends and splits