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 |
|---|---|---|---|---|---|
| 09/02/2024 | 680.00p | 710.00p | 680.00p | 700.00p | 497 |
| 08/02/2024 | 665.00p | 700.00p | 665.00p | 680.00p | 3741 |
| 07/02/2024 | 665.00p | 665.00p | 665.00p | 665.00p | 0 |
| 06/02/2024 | 660.00p | 690.00p | 660.00p | 665.00p | 1076 |
| 05/02/2024 | 660.00p | 667.00p | 660.00p | 660.00p | 1492 |
| 02/02/2024 | 660.00p | 660.00p | 646.00p | 660.00p | 352 |
| 01/02/2024 | 660.00p | 669.00p | 647.00p | 660.00p | 1188 |
| 31/01/2024 | 660.00p | 680.00p | 646.00p | 655.00p | 1294 |
| 30/01/2024 | 665.00p | 675.00p | 644.00p | 655.00p | 8639 |
| 29/01/2024 | 680.00p | 680.00p | 660.40p | 675.00p | 1000 |
| 26/01/2024 | 680.00p | 690.77p | 675.00p | 675.00p | 0 |
| 25/01/2024 | 680.00p | 690.77p | 675.00p | 675.00p | 0 |
| 24/01/2024 | 675.00p | 680.00p | 675.00p | 675.00p | 1205 |
| 23/01/2024 | 685.00p | 685.00p | 670.00p | 675.00p | 972 |
| 22/01/2024 | 685.00p | 688.46p | 685.00p | 685.00p | 0 |
| 19/01/2024 | 685.00p | 685.00p | 681.00p | 685.00p | 2750 |
| 18/01/2024 | 685.00p | 685.00p | 670.00p | 685.00p | 1916 |
| 17/01/2024 | 685.00p | 685.00p | 670.00p | 685.00p | 3564 |
| 16/01/2024 | 695.00p | 695.00p | 670.50p | 685.00p | 2332 |
| 15/01/2024 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 12/01/2024 | 695.00p | 710.00p | 695.00p | 695.00p | 1000 |
| 11/01/2024 | 695.00p | 720.00p | 673.00p | 695.00p | 1302 |
| 10/01/2024 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 09/01/2024 | 695.00p | 717.50p | 673.00p | 695.00p | 3174 |
| 08/01/2024 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 05/01/2024 | 695.00p | 699.00p | 670.50p | 695.00p | 3208 |
| 04/01/2024 | 705.00p | 705.00p | 690.00p | 695.00p | 988 |
| 03/01/2024 | 705.00p | 708.00p | 705.00p | 705.00p | 252 |
| 02/01/2024 | 705.00p | 708.00p | 690.00p | 705.00p | 1899 |
| 29/12/2023 | 705.00p | 708.00p | 705.00p | 705.00p | 69 |
| 28/12/2023 | 715.00p | 715.00p | 690.00p | 705.00p | 1084 |
| 27/12/2023 | 720.00p | 720.00p | 693.00p | 715.00p | 5286 |
| 22/12/2023 | 720.00p | 720.00p | 715.00p | 720.00p | 0 |
| 21/12/2023 | 720.00p | 724.00p | 720.00p | 720.00p | 2200 |
| 20/12/2023 | 720.00p | 724.00p | 720.00p | 720.00p | 1250 |
| 19/12/2023 | 715.00p | 724.00p | 700.00p | 720.00p | 3326 |
| 18/12/2023 | 715.00p | 715.00p | 715.00p | 715.00p | 0 |
| 15/12/2023 | 715.00p | 724.00p | 715.00p | 715.00p | 1800 |
| 14/12/2023 | 715.00p | 715.00p | 695.00p | 715.00p | 1750 |
| 13/12/2023 | 715.00p | 715.00p | 710.00p | 715.00p | 822 |
| 12/12/2023 | 715.00p | 724.00p | 715.00p | 715.00p | 3551 |
| 11/12/2023 | 715.00p | 722.50p | 715.00p | 715.00p | 1000 |
| 08/12/2023 | 715.00p | 724.00p | 715.00p | 715.00p | 1689 |
| 07/12/2023 | 720.00p | 727.00p | 700.40p | 715.00p | 7161 |
| 06/12/2023 | 720.00p | 730.00p | 700.00p | 720.00p | 3819 |
| 05/12/2023 | 725.00p | 725.00p | 710.00p | 720.00p | 530 |
| 04/12/2023 | 725.00p | 731.20p | 710.00p | 725.00p | 3845 |
| 01/12/2023 | 725.00p | 725.00p | 710.00p | 725.00p | 1485 |
| 30/11/2023 | 725.00p | 733.40p | 711.50p | 725.00p | 2000 |
| 29/11/2023 | 725.00p | 728.75p | 725.00p | 725.00p | 0 |
| 28/11/2023 | 725.00p | 728.75p | 725.00p | 725.00p | 0 |
| 27/11/2023 | 725.00p | 728.75p | 725.00p | 725.00p | 0 |
| 24/11/2023 | 725.00p | 728.75p | 725.00p | 725.00p | 0 |
| 23/11/2023 | 720.00p | 736.00p | 720.00p | 725.00p | 3716 |
| 22/11/2023 | 720.00p | 725.00p | 720.00p | 720.00p | 0 |
| 21/11/2023 | 720.00p | 725.00p | 720.00p | 720.00p | 0 |
| 20/11/2023 | 720.00p | 720.00p | 700.00p | 720.00p | 116 |
| 17/11/2023 | 730.00p | 730.00p | 710.00p | 720.00p | 457 |
| 16/11/2023 | 730.00p | 730.00p | 725.00p | 730.00p | 0 |
| 15/11/2023 | 730.00p | 730.00p | 725.00p | 730.00p | 0 |
| 14/11/2023 | 730.00p | 730.00p | 725.00p | 730.00p | 0 |
| 13/11/2023 | 735.00p | 747.50p | 700.00p | 730.00p | 1118 |
| 10/11/2023 | 735.00p | 735.00p | 735.00p | 735.00p | 0 |
| 09/11/2023 | 735.00p | 735.00p | 735.00p | 735.00p | 0 |
| 08/11/2023 | 735.00p | 735.00p | 710.00p | 735.00p | 1500 |
| 07/11/2023 | 735.00p | 735.00p | 735.00p | 735.00p | 0 |
| 06/11/2023 | 745.00p | 745.00p | 710.00p | 735.00p | 1200 |
| 03/11/2023 | 745.00p | 745.00p | 739.23p | 745.00p | 0 |
| 02/11/2023 | 745.00p | 745.00p | 739.23p | 745.00p | 0 |
| 01/11/2023 | 745.00p | 745.00p | 739.23p | 745.00p | 0 |
| 31/10/2023 | 745.00p | 745.00p | 739.23p | 745.00p | 0 |
| 30/10/2023 | 745.00p | 745.00p | 739.23p | 745.00p | 0 |
| 27/10/2023 | 745.00p | 759.00p | 745.00p | 745.00p | 500 |
| 26/10/2023 | 745.00p | 745.00p | 739.23p | 745.00p | 0 |
| 25/10/2023 | 745.00p | 745.00p | 739.23p | 745.00p | 0 |
| 24/10/2023 | 745.00p | 745.00p | 739.23p | 745.00p | 0 |
| 23/10/2023 | 745.00p | 745.00p | 739.23p | 745.00p | 0 |
| 20/10/2023 | 745.00p | 745.00p | 739.23p | 745.00p | 0 |
| 19/10/2023 | 745.00p | 745.00p | 721.00p | 745.00p | 99 |
| 18/10/2023 | 745.00p | 759.00p | 745.00p | 745.00p | 28 |
| 17/10/2023 | 745.00p | 745.00p | 739.23p | 745.00p | 0 |
| 16/10/2023 | 725.00p | 745.00p | 725.00p | 745.00p | 138 |
| 13/10/2023 | 725.00p | 740.00p | 725.00p | 725.00p | 7 |
| 12/10/2023 | 725.00p | 725.00p | 719.23p | 725.00p | 0 |
| 11/10/2023 | 725.00p | 725.00p | 719.23p | 725.00p | 0 |
| 10/10/2023 | 735.00p | 737.50p | 715.00p | 725.00p | 1500 |
| 09/10/2023 | 750.00p | 750.00p | 712.00p | 735.00p | 1491 |
| 06/10/2023 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
| 05/10/2023 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
| 04/10/2023 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
| 03/10/2023 | 750.00p | 750.00p | 723.00p | 750.00p | 500 |
| 02/10/2023 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
| 29/09/2023 | 760.00p | 760.00p | 733.00p | 750.00p | 500 |
| 28/09/2023 | 760.00p | 773.64p | 760.00p | 760.00p | 0 |
| 27/09/2023 | 760.00p | 781.00p | 760.00p | 760.00p | 320 |
| 26/09/2023 | 760.00p | 773.64p | 760.00p | 760.00p | 0 |
| 25/09/2023 | 760.00p | 760.00p | 733.00p | 760.00p | 800 |
| 22/09/2023 | 760.00p | 789.00p | 700.00p | 760.00p | 1015904 |
| 21/09/2023 | 760.00p | 773.64p | 760.00p | 760.00p | 0 |
| 20/09/2023 | 760.00p | 773.64p | 760.00p | 760.00p | 0 |
| 19/09/2023 | 760.00p | 773.64p | 760.00p | 760.00p | 0 |
| 18/09/2023 | 760.00p | 760.00p | 736.00p | 760.00p | 128 |
| 15/09/2023 | 760.00p | 789.00p | 760.00p | 760.00p | 11 |
| 14/09/2023 | 760.00p | 773.64p | 760.00p | 760.00p | 0 |
| 13/09/2023 | 760.00p | 789.00p | 760.00p | 760.00p | 2816 |
| 12/09/2023 | 760.00p | 773.64p | 760.00p | 760.00p | 0 |
| 11/09/2023 | 750.00p | 774.00p | 750.00p | 760.00p | 330 |
| 08/09/2023 | 730.00p | 750.00p | 730.00p | 750.00p | 2000 |
| 07/09/2023 | 750.00p | 750.00p | 725.00p | 730.00p | 7052 |
| 06/09/2023 | 730.00p | 752.00p | 730.00p | 750.00p | 2048 |
| 05/09/2023 | 730.00p | 730.00p | 716.36p | 730.00p | 0 |
| 04/09/2023 | 750.00p | 750.00p | 722.00p | 730.00p | 140 |
| 01/09/2023 | 752.50p | 770.00p | 725.00p | 750.00p | 730 |
| 31/08/2023 | 752.50p | 775.00p | 752.50p | 757.50p | 1400 |
| 30/08/2023 | 752.50p | 779.00p | 752.50p | 752.50p | 300 |
| 29/08/2023 | 730.00p | 752.50p | 730.00p | 752.50p | 1000 |
| 25/08/2023 | 730.00p | 750.00p | 730.00p | 730.00p | 1000 |
| 24/08/2023 | 730.00p | 743.64p | 730.00p | 730.00p | 0 |
| 23/08/2023 | 730.00p | 743.64p | 730.00p | 730.00p | 0 |
| 22/08/2023 | 730.00p | 743.64p | 730.00p | 730.00p | 0 |
| 21/08/2023 | 730.00p | 743.64p | 730.00p | 730.00p | 0 |
| 18/08/2023 | 735.00p | 760.00p | 710.00p | 730.00p | 2900 |
| 17/08/2023 | 735.00p | 741.25p | 735.00p | 735.00p | 0 |
| 16/08/2023 | 735.00p | 750.00p | 735.00p | 735.00p | 6 |
| 15/08/2023 | 735.00p | 741.25p | 735.00p | 735.00p | 0 |
| 14/08/2023 | 735.00p | 735.00p | 711.00p | 735.00p | 1480 |
| 11/08/2023 | 735.00p | 755.00p | 735.00p | 735.00p | 488 |
| 10/08/2023 | 720.00p | 760.00p | 700.00p | 735.00p | 3071 |
| 09/08/2023 | 695.00p | 730.00p | 695.00p | 720.00p | 1400 |
| 08/08/2023 | 695.00p | 700.00p | 695.00p | 695.00p | 2851 |
| 07/08/2023 | 695.00p | 701.25p | 695.00p | 695.00p | 0 |
| 04/08/2023 | 695.00p | 701.25p | 695.00p | 695.00p | 0 |
| 03/08/2023 | 695.00p | 700.00p | 695.00p | 695.00p | 300 |
| 02/08/2023 | 695.00p | 700.00p | 671.00p | 695.00p | 879 |
| 01/08/2023 | 695.00p | 695.00p | 620.00p | 695.00p | 1000 |
| 31/07/2023 | 695.00p | 701.25p | 695.00p | 695.00p | 0 |
| 28/07/2023 | 695.00p | 701.25p | 695.00p | 695.00p | 0 |
| 27/07/2023 | 695.00p | 701.25p | 695.00p | 695.00p | 0 |
| 26/07/2023 | 695.00p | 701.25p | 695.00p | 695.00p | 0 |
| 25/07/2023 | 695.00p | 701.25p | 695.00p | 695.00p | 0 |
| 24/07/2023 | 695.00p | 702.50p | 671.00p | 695.00p | 1022 |
| 21/07/2023 | 695.00p | 701.25p | 695.00p | 695.00p | 0 |
| 20/07/2023 | 690.00p | 705.00p | 690.00p | 695.00p | 1282 |
| 19/07/2023 | 690.00p | 702.00p | 690.00p | 690.00p | 172 |
| 18/07/2023 | 690.00p | 690.00p | 675.00p | 690.00p | 5000 |
| 17/07/2023 | 690.00p | 702.00p | 690.00p | 690.00p | 600 |
| 14/07/2023 | 690.00p | 703.64p | 690.00p | 690.00p | 0 |
| 13/07/2023 | 690.00p | 703.64p | 690.00p | 690.00p | 0 |
| 12/07/2023 | 690.00p | 704.00p | 690.00p | 690.00p | 1500 |
| 11/07/2023 | 690.00p | 690.00p | 661.00p | 690.00p | 20 |
| 10/07/2023 | 690.00p | 703.64p | 690.00p | 690.00p | 0 |
| 07/07/2023 | 690.00p | 703.64p | 690.00p | 690.00p | 0 |
| 06/07/2023 | 695.00p | 695.00p | 670.00p | 690.00p | 500 |
| 05/07/2023 | 740.00p | 740.00p | 680.00p | 695.00p | 1109 |
| 04/07/2023 | 740.00p | 740.00p | 701.00p | 710.00p | 127 |
| 03/07/2023 | 752.50p | 752.50p | 700.00p | 710.00p | 635 |
| 30/06/2023 | 752.50p | 752.50p | 726.00p | 752.50p | 47 |
| 29/06/2023 | 740.00p | 759.38p | 740.00p | 752.50p | 0 |
| 28/06/2023 | 740.00p | 759.38p | 740.00p | 752.50p | 0 |
| 27/06/2023 | 740.00p | 752.50p | 730.00p | 752.50p | 1431 |
| 26/06/2023 | 740.00p | 759.38p | 740.00p | 752.50p | 0 |
| 23/06/2023 | 740.00p | 752.50p | 740.00p | 752.50p | 1000 |
| 22/06/2023 | 740.00p | 752.50p | 735.00p | 752.50p | 3000 |
| 21/06/2023 | 740.00p | 770.00p | 740.00p | 752.50p | 9 |
| 20/06/2023 | 740.00p | 759.38p | 752.50p | 752.50p | 0 |
| 19/06/2023 | 740.00p | 759.38p | 752.50p | 752.50p | 0 |
| 16/06/2023 | 740.00p | 759.38p | 740.00p | 752.50p | 0 |
| 15/06/2023 | 752.50p | 759.38p | 752.50p | 752.50p | 0 |
| 14/06/2023 | 752.50p | 752.50p | 726.00p | 752.50p | 189 |
| 13/06/2023 | 752.50p | 759.38p | 752.50p | 752.50p | 0 |
| 12/06/2023 | 752.50p | 759.38p | 752.50p | 752.50p | 0 |
| 09/06/2023 | 740.00p | 759.38p | 752.50p | 752.50p | 0 |
| 08/06/2023 | 740.00p | 759.38p | 752.50p | 752.50p | 0 |
| 07/06/2023 | 740.00p | 759.38p | 752.50p | 752.50p | 0 |
| 06/06/2023 | 740.00p | 752.50p | 740.00p | 752.50p | 1000 |
| 05/06/2023 | 740.00p | 759.38p | 752.50p | 752.50p | 0 |
| 02/06/2023 | 740.00p | 752.50p | 726.00p | 752.50p | 238 |
| 01/06/2023 | 740.00p | 759.38p | 752.50p | 752.50p | 0 |
| 31/05/2023 | 752.50p | 759.38p | 752.50p | 752.50p | 0 |
| 30/05/2023 | 752.50p | 759.38p | 752.50p | 752.50p | 0 |
| 26/05/2023 | 752.50p | 759.38p | 752.50p | 752.50p | 0 |
| 25/05/2023 | 752.50p | 752.50p | 731.00p | 752.50p | 1000 |
| 24/05/2023 | 740.00p | 759.38p | 752.50p | 752.50p | 0 |
| 23/05/2023 | 752.50p | 759.38p | 752.50p | 752.50p | 0 |
| 22/05/2023 | 740.00p | 759.38p | 752.50p | 752.50p | 0 |
| 19/05/2023 | 752.50p | 780.00p | 750.00p | 752.50p | 10626 |
| 18/05/2023 | 740.00p | 780.00p | 740.00p | 752.50p | 2563 |
| 17/05/2023 | 752.50p | 779.00p | 752.50p | 752.50p | 12 |
| 16/05/2023 | 752.50p | 759.38p | 752.50p | 752.50p | 0 |
| 15/05/2023 | 752.50p | 780.00p | 740.00p | 752.50p | 841 |
| 12/05/2023 | 752.50p | 780.00p | 731.00p | 752.50p | 182 |
| 11/05/2023 | 752.50p | 752.50p | 731.00p | 752.50p | 760 |
| 10/05/2023 | 752.50p | 759.38p | 740.00p | 752.50p | 0 |
| 09/05/2023 | 752.50p | 759.38p | 752.50p | 752.50p | 0 |
| 05/05/2023 | 740.00p | 759.38p | 740.00p | 752.50p | 0 |
| 04/05/2023 | 752.50p | 759.38p | 752.50p | 752.50p | 0 |
| 03/05/2023 | 752.50p | 759.38p | 752.50p | 752.50p | 0 |
| 02/05/2023 | 740.00p | 780.00p | 740.00p | 752.50p | 886 |
| 28/04/2023 | 752.50p | 759.38p | 752.50p | 752.50p | 0 |
| 27/04/2023 | 752.50p | 759.38p | 752.50p | 752.50p | 0 |
*Close Price adjusted for both dividends and splits