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 |
|---|---|---|---|---|---|
| 27/06/2011 | 257.50p | 260.00p | 250.00p | 257.50p | 0 |
| 24/06/2011 | 257.50p | 257.50p | 250.00p | 257.50p | 0 |
| 23/06/2011 | 257.50p | 257.50p | 250.00p | 257.50p | 0 |
| 22/06/2011 | 257.50p | 257.50p | 250.00p | 257.50p | 0 |
| 21/06/2011 | 257.50p | 257.50p | 250.00p | 257.50p | 0 |
| 20/06/2011 | 257.50p | 257.50p | 250.00p | 257.50p | 0 |
| 17/06/2011 | 257.50p | 257.50p | 250.00p | 257.50p | 2500 |
| 16/06/2011 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
| 15/06/2011 | 257.50p | 257.50p | 255.00p | 257.50p | 0 |
| 14/06/2011 | 257.50p | 257.50p | 255.00p | 257.50p | 0 |
| 13/06/2011 | 257.50p | 257.50p | 255.00p | 257.50p | 0 |
| 10/06/2011 | 265.00p | 265.00p | 255.00p | 260.00p | 1000 |
| 09/06/2011 | 265.00p | 275.00p | 265.00p | 265.00p | 0 |
| 08/06/2011 | 265.00p | 275.00p | 265.00p | 265.00p | 0 |
| 07/06/2011 | 275.00p | 275.00p | 265.00p | 265.00p | 3000 |
| 06/06/2011 | 275.00p | 275.00p | 270.00p | 275.00p | 0 |
| 03/06/2011 | 270.00p | 275.00p | 270.00p | 275.00p | 2000 |
| 02/06/2011 | 275.00p | 275.00p | 270.00p | 275.00p | 2000 |
| 01/06/2011 | 275.00p | 275.00p | 270.00p | 275.00p | 0 |
| 31/05/2011 | 275.00p | 275.00p | 270.00p | 275.00p | 1000 |
| 27/05/2011 | 275.00p | 277.50p | 270.00p | 275.00p | 0 |
| 26/05/2011 | 275.00p | 277.50p | 270.00p | 275.00p | 0 |
| 25/05/2011 | 275.00p | 277.50p | 270.00p | 275.00p | 0 |
| 24/05/2011 | 277.50p | 277.50p | 270.00p | 275.00p | 2790 |
| 23/05/2011 | 280.00p | 280.00p | 270.00p | 277.50p | 2775 |
| 20/05/2011 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 19/05/2011 | 280.00p | 281.00p | 280.00p | 280.00p | 0 |
| 18/05/2011 | 281.00p | 281.00p | 280.00p | 280.00p | 0 |
| 17/05/2011 | 281.00p | 281.00p | 281.00p | 281.00p | 0 |
| 16/05/2011 | 281.00p | 281.00p | 281.00p | 281.00p | 0 |
| 13/05/2011 | 281.00p | 281.00p | 281.00p | 281.00p | 0 |
| 12/05/2011 | 281.00p | 286.00p | 280.00p | 281.00p | 0 |
| 11/05/2011 | 281.00p | 286.00p | 280.00p | 281.00p | 0 |
| 10/05/2011 | 286.00p | 286.00p | 280.00p | 281.00p | 2000 |
| 09/05/2011 | 286.00p | 286.00p | 280.00p | 286.00p | 0 |
| 06/05/2011 | 286.00p | 286.00p | 280.00p | 286.00p | 0 |
| 05/05/2011 | 286.00p | 286.00p | 280.00p | 286.00p | 0 |
| 04/05/2011 | 282.00p | 286.00p | 280.00p | 286.00p | 0 |
| 03/05/2011 | 282.00p | 286.00p | 280.00p | 286.00p | 685 |
| 28/04/2011 | 286.00p | 286.00p | 282.00p | 286.00p | 0 |
| 27/04/2011 | 282.00p | 286.00p | 282.00p | 286.00p | 0 |
| 26/04/2011 | 286.00p | 286.00p | 282.00p | 286.00p | 1111 |
| 21/04/2011 | 287.50p | 290.00p | 280.00p | 286.00p | 0 |
| 20/04/2011 | 287.50p | 287.50p | 280.00p | 287.50p | 3500 |
| 19/04/2011 | 290.00p | 295.00p | 287.50p | 287.50p | 46500 |
| 18/04/2011 | 295.00p | 302.40p | 287.00p | 295.00p | 8000 |
| 15/04/2011 | 295.00p | 295.00p | 287.00p | 295.00p | 1000 |
| 14/04/2011 | 302.50p | 302.50p | 295.00p | 297.50p | 0 |
| 13/04/2011 | 302.50p | 302.50p | 295.00p | 302.50p | 36743 |
| 12/04/2011 | 302.50p | 302.50p | 295.00p | 302.50p | 3500 |
| 11/04/2011 | 302.50p | 302.50p | 295.00p | 302.50p | 2000 |
| 08/04/2011 | 302.50p | 302.50p | 295.00p | 302.50p | 0 |
| 07/04/2011 | 302.50p | 302.50p | 295.00p | 302.50p | 0 |
| 06/04/2011 | 300.00p | 302.50p | 295.00p | 302.50p | 0 |
| 05/04/2011 | 302.50p | 302.50p | 295.00p | 302.50p | 1000 |
| 04/04/2011 | 302.50p | 302.50p | 295.00p | 302.50p | 1000 |
| 01/04/2011 | 302.50p | 302.50p | 295.00p | 302.50p | 0 |
| 31/03/2011 | 302.50p | 302.50p | 295.00p | 302.50p | 6903 |
| 30/03/2011 | 302.50p | 302.50p | 295.00p | 302.50p | 0 |
| 29/03/2011 | 302.50p | 302.50p | 295.00p | 302.50p | 0 |
| 28/03/2011 | 302.50p | 302.50p | 295.00p | 302.50p | 0 |
| 25/03/2011 | 302.50p | 302.50p | 295.00p | 302.50p | 0 |
| 24/03/2011 | 302.50p | 302.50p | 295.00p | 302.50p | 0 |
| 23/03/2011 | 302.50p | 302.50p | 295.00p | 302.50p | 0 |
| 22/03/2011 | 302.50p | 302.50p | 295.00p | 302.50p | 0 |
| 21/03/2011 | 302.50p | 302.50p | 295.00p | 302.50p | 0 |
| 18/03/2011 | 302.50p | 302.50p | 295.00p | 302.50p | 818257 |
| 17/03/2011 | 302.50p | 302.50p | 294.61p | 302.50p | 6500 |
| 16/03/2011 | 302.50p | 302.50p | 295.00p | 302.50p | 2000 |
| 15/03/2011 | 302.50p | 302.50p | 295.00p | 302.50p | 1675 |
| 14/03/2011 | 305.00p | 305.00p | 295.00p | 302.50p | 0 |
| 11/03/2011 | 305.00p | 305.00p | 295.00p | 305.00p | 0 |
| 10/03/2011 | 302.50p | 305.00p | 295.00p | 305.00p | 282 |
| 09/03/2011 | 302.50p | 302.50p | 295.00p | 302.50p | 258 |
| 08/03/2011 | 305.00p | 312.40p | 295.00p | 302.50p | 0 |
| 07/03/2011 | 305.00p | 312.40p | 295.00p | 305.00p | 592 |
| 04/03/2011 | 305.00p | 314.00p | 305.00p | 305.00p | 0 |
| 03/03/2011 | 305.00p | 314.00p | 305.00p | 305.00p | 0 |
| 02/03/2011 | 305.00p | 305.00p | 298.60p | 305.00p | 0 |
| 01/03/2011 | 305.00p | 305.00p | 298.60p | 305.00p | 0 |
| 28/02/2011 | 305.00p | 305.00p | 298.60p | 305.00p | 0 |
| 25/02/2011 | 305.00p | 305.00p | 298.60p | 305.00p | 0 |
| 24/02/2011 | 305.00p | 305.00p | 298.60p | 305.00p | 1000 |
| 23/02/2011 | 305.00p | 305.00p | 298.60p | 305.00p | 0 |
| 22/02/2011 | 305.00p | 305.00p | 298.60p | 305.00p | 2000 |
| 21/02/2011 | 305.00p | 305.00p | 295.00p | 305.00p | 180382 |
| 18/02/2011 | 305.00p | 305.00p | 298.60p | 305.00p | 4500 |
| 17/02/2011 | 305.00p | 305.00p | 298.60p | 305.00p | 2500 |
| 16/02/2011 | 305.00p | 305.00p | 298.60p | 305.00p | 1260 |
| 15/02/2011 | 305.00p | 314.80p | 298.60p | 305.00p | 0 |
| 14/02/2011 | 305.00p | 314.80p | 298.60p | 305.00p | 1349 |
| 11/02/2011 | 298.60p | 305.00p | 298.60p | 305.00p | 2200 |
| 10/02/2011 | 310.00p | 310.00p | 305.00p | 305.00p | 258 |
| 09/02/2011 | 292.50p | 292.50p | 290.00p | 292.50p | 438723 |
| 08/02/2011 | 287.50p | 299.80p | 285.00p | 292.50p | 0 |
| 07/02/2011 | 299.80p | 299.80p | 287.50p | 287.50p | 3438 |
| 04/02/2011 | 280.00p | 282.00p | 280.00p | 280.00p | 0 |
| 03/02/2011 | 280.00p | 282.00p | 280.00p | 280.00p | 0 |
| 02/02/2011 | 282.00p | 282.00p | 280.00p | 280.00p | 870 |
| 01/02/2011 | 274.00p | 277.50p | 274.00p | 277.50p | 0 |
| 31/01/2011 | 272.50p | 277.00p | 270.00p | 274.00p | 1260 |
| 28/01/2011 | 272.50p | 272.50p | 266.00p | 272.50p | 22648 |
| 27/01/2011 | 260.00p | 280.00p | 260.00p | 272.50p | 3200 |
| 26/01/2011 | 250.00p | 265.00p | 250.00p | 257.50p | 3735 |
| 25/01/2011 | 240.00p | 250.00p | 240.00p | 250.00p | 300 |
| 24/01/2011 | 235.00p | 250.00p | 235.00p | 240.00p | 2832 |
| 21/01/2011 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 20/01/2011 | 235.00p | 245.00p | 235.00p | 235.00p | 807 |
| 19/01/2011 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 18/01/2011 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 17/01/2011 | 230.00p | 235.00p | 230.00p | 235.00p | 2000 |
| 14/01/2011 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
| 13/01/2011 | 222.50p | 230.00p | 220.00p | 222.50p | 0 |
| 12/01/2011 | 222.50p | 230.00p | 220.00p | 222.50p | 0 |
| 11/01/2011 | 222.50p | 230.00p | 220.00p | 222.50p | 0 |
| 10/01/2011 | 222.50p | 230.00p | 222.50p | 222.50p | 1000 |
| 07/01/2011 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
| 06/01/2011 | 220.00p | 230.00p | 220.00p | 222.50p | 859 |
| 05/01/2011 | 220.00p | 230.00p | 220.00p | 222.50p | 4643 |
| 04/01/2011 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 31/12/2010 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 30/12/2010 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 29/12/2010 | 220.00p | 220.00p | 216.00p | 220.00p | 210 |
| 24/12/2010 | 222.50p | 222.50p | 220.00p | 220.00p | 0 |
| 23/12/2010 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
| 22/12/2010 | 220.00p | 222.50p | 220.00p | 222.50p | 0 |
| 21/12/2010 | 217.50p | 220.00p | 217.50p | 220.00p | 0 |
| 20/12/2010 | 215.00p | 225.00p | 210.00p | 217.50p | 2440 |
| 17/12/2010 | 207.50p | 220.00p | 207.50p | 217.50p | 4210 |
| 16/12/2010 | 202.50p | 205.00p | 202.50p | 205.00p | 0 |
| 15/12/2010 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
| 14/12/2010 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
| 13/12/2010 | 205.00p | 205.00p | 202.50p | 202.50p | 0 |
| 10/12/2010 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
| 09/12/2010 | 200.00p | 210.00p | 200.00p | 202.50p | 1000 |
| 08/12/2010 | 200.00p | 200.00p | 198.00p | 200.00p | 1700 |
| 07/12/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 06/12/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 03/12/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 02/12/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 01/12/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 30/11/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 29/11/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 26/11/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 25/11/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 24/11/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 23/11/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 22/11/2010 | 200.00p | 200.00p | 199.00p | 200.00p | 1295 |
| 19/11/2010 | 200.00p | 208.00p | 200.00p | 200.00p | 7650 |
| 18/11/2010 | 200.00p | 200.00p | 190.00p | 200.00p | 9277 |
| 17/11/2010 | 205.00p | 205.00p | 200.00p | 200.00p | 0 |
| 16/11/2010 | 200.00p | 202.50p | 200.00p | 202.50p | 0 |
| 15/11/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 12/11/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 11/11/2010 | 202.50p | 202.50p | 200.00p | 200.00p | 0 |
| 10/11/2010 | 205.00p | 205.00p | 201.00p | 202.50p | 1720 |
| 09/11/2010 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 08/11/2010 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 05/11/2010 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 04/11/2010 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 03/11/2010 | 200.00p | 212.00p | 200.00p | 205.00p | 1650 |
| 02/11/2010 | 195.00p | 201.00p | 195.00p | 200.00p | 0 |
| 01/11/2010 | 191.50p | 195.00p | 191.50p | 195.00p | 0 |
| 29/10/2010 | 191.50p | 191.50p | 191.50p | 191.50p | 0 |
| 28/10/2010 | 193.50p | 195.00p | 190.00p | 191.50p | 96000 |
| 27/10/2010 | 194.00p | 194.00p | 193.50p | 193.50p | 0 |
| 26/10/2010 | 197.50p | 197.50p | 190.00p | 194.00p | 10000 |
| 25/10/2010 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
| 22/10/2010 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
| 21/10/2010 | 187.50p | 205.00p | 187.50p | 197.50p | 1029 |
| 20/10/2010 | 193.50p | 193.50p | 187.50p | 187.50p | 0 |
| 19/10/2010 | 202.50p | 202.50p | 193.50p | 193.50p | 3000 |
| 18/10/2010 | 188.50p | 202.50p | 188.50p | 202.50p | 7500 |
| 15/10/2010 | 190.00p | 190.00p | 186.50p | 186.50p | 0 |
| 14/10/2010 | 180.00p | 200.00p | 179.50p | 187.50p | 15800 |
| 13/10/2010 | 179.50p | 179.50p | 179.50p | 179.50p | 0 |
| 12/10/2010 | 179.50p | 179.50p | 179.50p | 179.50p | 0 |
| 11/10/2010 | 179.50p | 179.50p | 179.50p | 179.50p | 0 |
| 08/10/2010 | 180.00p | 180.00p | 179.50p | 179.50p | 0 |
| 07/10/2010 | 177.00p | 179.50p | 177.00p | 179.50p | 0 |
| 06/10/2010 | 177.00p | 178.00p | 177.00p | 178.00p | 0 |
| 05/10/2010 | 178.00p | 178.00p | 178.00p | 178.00p | 0 |
| 04/10/2010 | 178.00p | 178.00p | 178.00p | 178.00p | 0 |
| 01/10/2010 | 176.00p | 180.00p | 176.00p | 178.00p | 2500 |
| 30/09/2010 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 29/09/2010 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 28/09/2010 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 27/09/2010 | 181.00p | 181.00p | 177.50p | 177.50p | 0 |
| 24/09/2010 | 181.00p | 181.00p | 181.00p | 181.00p | 0 |
| 23/09/2010 | 181.00p | 181.00p | 181.00p | 181.00p | 0 |
| 22/09/2010 | 181.00p | 181.00p | 181.00p | 181.00p | 0 |
| 21/09/2010 | 180.00p | 181.00p | 180.00p | 181.00p | 0 |
| 20/09/2010 | 181.00p | 181.00p | 181.00p | 181.00p | 0 |
| 17/09/2010 | 177.50p | 183.00p | 177.50p | 181.00p | 4000 |
| 16/09/2010 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 15/09/2010 | 178.00p | 178.00p | 177.50p | 177.50p | 0 |
| 14/09/2010 | 178.00p | 178.00p | 178.00p | 178.00p | 0 |
| 13/09/2010 | 175.00p | 175.00p | 173.56p | 175.00p | 117 |
| 10/09/2010 | 176.00p | 176.00p | 175.00p | 175.00p | 0 |
| 09/09/2010 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
*Close Price adjusted for both dividends and splits