Colefax Group (CFX) Share Price

Retail Sector

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

Date Open High Low Close* Volume
26/04/2023 752.50p 775.00p 752.50p 752.50p 1500
25/04/2023 752.50p 782.56p 731.00p 752.50p 776
24/04/2023 752.50p 780.00p 731.00p 752.50p 339
21/04/2023 740.00p 780.00p 740.00p 752.50p 64
20/04/2023 740.00p 780.00p 740.00p 752.50p 200
19/04/2023 755.00p 780.00p 741.00p 752.50p 750
18/04/2023 750.00p 782.36p 750.00p 755.00p 645
17/04/2023 755.00p 780.00p 755.00p 755.00p 127
14/04/2023 755.00p 780.00p 755.00p 755.00p 140
13/04/2023 755.00p 780.00p 755.00p 755.00p 5
12/04/2023 750.00p 765.63p 750.00p 755.00p 0
11/04/2023 755.00p 780.00p 755.00p 755.00p 739
06/04/2023 750.00p 765.63p 750.00p 755.00p 0
05/04/2023 757.50p 757.50p 750.00p 755.00p 7412
04/04/2023 770.00p 770.00p 740.00p 757.50p 25
03/04/2023 762.50p 762.50p 740.00p 757.50p 600
31/03/2023 770.00p 770.00p 730.00p 762.50p 2500
30/03/2023 770.00p 770.00p 756.36p 770.00p 0
29/03/2023 770.00p 770.00p 756.36p 770.00p 0
28/03/2023 780.00p 780.00p 756.36p 770.00p 0
27/03/2023 770.00p 770.00p 756.36p 770.00p 0
24/03/2023 780.00p 770.77p 756.36p 770.00p 0
23/03/2023 780.00p 780.00p 756.36p 770.00p 0
22/03/2023 780.00p 770.77p 756.36p 770.00p 0
21/03/2023 770.00p 780.00p 770.00p 770.00p 4
20/03/2023 785.00p 785.00p 760.00p 770.00p 136
17/03/2023 800.00p 810.00p 780.00p 785.00p 1266
16/03/2023 800.00p 800.00p 780.00p 800.00p 2193
15/03/2023 800.00p 810.00p 800.00p 800.00p 10
14/03/2023 800.00p 813.75p 800.00p 800.00p 0
13/03/2023 800.00p 800.00p 800.00p 800.00p 0
10/03/2023 800.00p 810.00p 800.00p 800.00p 385
09/03/2023 800.00p 800.00p 800.00p 800.00p 0
08/03/2023 800.00p 800.00p 800.00p 800.00p 0
07/03/2023 800.00p 810.00p 800.00p 800.00p 1000
06/03/2023 810.00p 810.00p 800.00p 800.00p 500
03/03/2023 805.00p 810.00p 805.00p 810.00p 1200
02/03/2023 810.00p 810.00p 781.00p 805.00p 1500
01/03/2023 810.00p 823.75p 810.00p 810.00p 0
28/02/2023 810.00p 810.00p 810.00p 810.00p 0
27/02/2023 810.00p 823.75p 810.00p 810.00p 0
24/02/2023 810.00p 810.00p 781.00p 810.00p 1158
23/02/2023 810.00p 810.00p 809.00p 810.00p 2005
22/02/2023 810.00p 810.00p 810.00p 810.00p 0
21/02/2023 810.00p 810.00p 809.00p 810.00p 370
20/02/2023 810.00p 810.00p 809.00p 810.00p 147
17/02/2023 810.00p 810.00p 781.00p 810.00p 390
16/02/2023 810.00p 823.75p 810.00p 810.00p 0
15/02/2023 810.00p 810.00p 810.00p 810.00p 0
14/02/2023 810.00p 823.75p 810.00p 810.00p 0
13/02/2023 830.00p 831.25p 810.00p 810.00p 0
10/02/2023 830.00p 830.00p 816.36p 830.00p 0
09/02/2023 840.00p 840.00p 830.00p 830.00p 1250
08/02/2023 840.00p 840.00p 840.00p 840.00p 1500
07/02/2023 840.00p 840.00p 835.00p 840.00p 0
06/02/2023 820.00p 860.00p 820.00p 840.00p 1163
03/02/2023 820.00p 830.00p 806.00p 830.00p 107
02/02/2023 830.00p 850.00p 806.00p 830.00p 993
01/02/2023 820.00p 840.00p 805.00p 830.00p 1500
31/01/2023 792.50p 805.00p 792.50p 792.50p 17
30/01/2023 752.50p 849.27p 752.50p 792.50p 5511
27/01/2023 700.00p 752.50p 700.00p 752.50p 2457
26/01/2023 700.00p 720.00p 700.00p 700.00p 1200
25/01/2023 685.00p 700.00p 685.00p 700.00p 1250
24/01/2023 660.00p 700.00p 660.00p 685.00p 3503
23/01/2023 665.00p 690.00p 645.00p 670.00p 5180
20/01/2023 660.00p 660.00p 636.36p 650.00p 0
19/01/2023 660.00p 660.00p 630.00p 650.00p 3000
18/01/2023 660.00p 660.00p 632.50p 650.00p 470
17/01/2023 660.00p 660.00p 632.50p 650.00p 448
16/01/2023 660.00p 660.00p 626.50p 650.00p 146
13/01/2023 660.00p 679.00p 650.00p 650.00p 404
12/01/2023 645.00p 662.00p 639.20p 650.00p 3490
11/01/2023 645.00p 645.00p 625.00p 635.00p 4468
10/01/2023 645.00p 630.00p 627.50p 630.00p 0
09/01/2023 645.00p 645.00p 627.50p 630.00p 0
06/01/2023 635.00p 635.00p 619.00p 630.00p 4000
05/01/2023 635.00p 635.00p 613.75p 615.00p 0
04/01/2023 635.00p 635.00p 615.00p 615.00p 1500
03/01/2023 625.00p 625.00p 615.00p 615.00p 1079
30/12/2022 625.00p 625.00p 607.50p 610.00p 0
29/12/2022 625.00p 625.00p 601.00p 610.00p 2083
28/12/2022 625.00p 625.00p 601.00p 610.00p 46
23/12/2022 625.00p 625.00p 607.50p 610.00p 0
22/12/2022 625.00p 610.00p 607.50p 610.00p 0
21/12/2022 615.00p 620.00p 600.00p 610.00p 5601
20/12/2022 615.00p 630.00p 615.00p 630.00p 2800
19/12/2022 615.00p 635.00p 611.00p 625.00p 3342
16/12/2022 615.00p 631.25p 625.00p 625.00p 0
15/12/2022 615.00p 635.00p 611.00p 625.00p 2651
14/12/2022 615.00p 620.00p 605.10p 620.00p 136
13/12/2022 615.00p 630.00p 615.00p 620.00p 158
12/12/2022 615.00p 630.00p 615.00p 620.00p 3133
09/12/2022 645.00p 645.00p 601.00p 610.00p 7732
08/12/2022 645.00p 663.64p 645.00p 650.00p 0
07/12/2022 645.00p 659.90p 645.00p 650.00p 74
06/12/2022 645.00p 663.64p 650.00p 650.00p 0
05/12/2022 645.00p 650.00p 620.00p 650.00p 1216
02/12/2022 645.00p 650.00p 620.00p 650.00p 1112
01/12/2022 655.00p 655.00p 630.00p 655.00p 199
30/11/2022 645.00p 660.00p 645.00p 655.00p 377
29/11/2022 645.00p 661.25p 645.00p 655.00p 0
28/11/2022 645.00p 660.00p 645.00p 655.00p 1290
25/11/2022 645.00p 660.00p 645.00p 655.00p 255
24/11/2022 645.00p 660.00p 645.00p 655.00p 344
23/11/2022 645.00p 661.25p 645.00p 655.00p 0
22/11/2022 645.00p 655.00p 635.00p 655.00p 301
21/11/2022 645.00p 655.00p 630.00p 655.00p 5992
18/11/2022 645.00p 655.00p 635.00p 655.00p 157
17/11/2022 645.00p 655.00p 645.00p 655.00p 5000
16/11/2022 645.00p 668.00p 645.00p 655.00p 873
15/11/2022 645.00p 669.00p 645.00p 655.00p 5984
14/11/2022 655.00p 670.00p 631.00p 655.00p 2548
11/11/2022 687.50p 687.50p 635.00p 655.00p 1453
10/11/2022 665.00p 694.37p 665.00p 687.50p 0
09/11/2022 692.50p 694.37p 692.50p 692.50p 0
08/11/2022 692.50p 694.37p 692.50p 692.50p 0
07/11/2022 685.00p 706.87p 685.00p 692.50p 0
04/11/2022 712.50p 720.00p 685.00p 702.50p 377
03/11/2022 705.00p 712.50p 686.00p 712.50p 731
02/11/2022 725.00p 725.00p 710.62p 712.50p 0
01/11/2022 722.50p 722.50p 690.00p 717.50p 1595
31/10/2022 722.50p 722.50p 702.00p 722.50p 151
28/10/2022 722.50p 722.50p 716.87p 722.50p 0
27/10/2022 722.50p 722.50p 716.87p 722.50p 0
26/10/2022 750.00p 750.00p 716.87p 722.50p 0
25/10/2022 722.50p 722.50p 716.87p 722.50p 0
24/10/2022 750.00p 750.00p 702.00p 722.50p 626
21/10/2022 750.00p 750.00p 722.50p 722.50p 2554
20/10/2022 722.50p 732.00p 722.50p 722.50p 232
19/10/2022 722.50p 732.40p 722.50p 722.50p 400
18/10/2022 722.50p 732.50p 722.50p 722.50p 136
17/10/2022 722.50p 732.50p 722.50p 722.50p 62
14/10/2022 722.50p 722.50p 702.00p 722.50p 319
13/10/2022 722.50p 732.50p 702.00p 722.50p 932
12/10/2022 722.50p 722.50p 716.87p 722.50p 0
11/10/2022 722.50p 722.50p 705.00p 722.50p 1250
10/10/2022 750.00p 750.00p 722.50p 722.50p 2037
07/10/2022 750.00p 722.50p 722.50p 722.50p 0
06/10/2022 750.00p 750.00p 722.50p 722.50p 0
05/10/2022 722.50p 722.50p 715.00p 722.50p 660
04/10/2022 750.00p 750.00p 722.50p 722.50p 0
03/10/2022 750.00p 750.00p 705.00p 722.50p 305
30/09/2022 750.00p 750.00p 715.00p 735.00p 150
29/09/2022 755.00p 755.00p 721.00p 745.00p 1125
28/09/2022 810.00p 810.00p 740.00p 765.00p 3600
27/09/2022 785.00p 785.00p 785.00p 785.00p 0
26/09/2022 785.00p 785.00p 785.00p 785.00p 0
23/09/2022 785.00p 785.00p 765.00p 785.00p 701300
22/09/2022 790.00p 790.00p 790.00p 790.00p 0
21/09/2022 790.00p 790.00p 790.00p 790.00p 0
20/09/2022 790.00p 790.00p 765.00p 790.00p 692
16/09/2022 810.00p 810.00p 790.00p 790.00p 757
15/09/2022 810.00p 812.50p 790.00p 790.00p 0
14/09/2022 790.00p 790.00p 790.00p 790.00p 0
13/09/2022 790.00p 790.00p 790.00p 790.00p 0
12/09/2022 810.00p 812.50p 790.00p 790.00p 0
09/09/2022 790.00p 790.00p 790.00p 790.00p 0
08/09/2022 790.00p 790.00p 790.00p 790.00p 0
07/09/2022 790.00p 790.00p 790.00p 790.00p 0
06/09/2022 830.00p 830.00p 780.00p 790.00p 660
05/09/2022 830.00p 830.00p 797.50p 797.50p 0
02/09/2022 830.00p 830.00p 797.50p 797.50p 0
01/09/2022 830.00p 830.00p 797.50p 797.50p 0
31/08/2022 830.00p 830.00p 797.50p 797.50p 0
30/08/2022 830.00p 797.50p 797.50p 797.50p 0
26/08/2022 797.50p 797.50p 795.00p 797.50p 125
25/08/2022 797.50p 797.50p 797.50p 797.50p 0
24/08/2022 797.50p 797.50p 797.50p 797.50p 0
23/08/2022 797.50p 797.50p 795.75p 797.50p 251
22/08/2022 797.50p 797.50p 797.50p 797.50p 0
19/08/2022 797.50p 797.50p 797.50p 797.50p 0
18/08/2022 830.00p 830.00p 797.50p 797.50p 0
17/08/2022 800.00p 822.00p 800.00p 807.50p 1609
16/08/2022 810.00p 810.00p 760.00p 785.00p 1000
15/08/2022 760.00p 824.00p 760.00p 810.00p 1231
12/08/2022 775.00p 775.00p 775.00p 775.00p 0
11/08/2022 775.00p 775.00p 775.00p 775.00p 0
10/08/2022 840.00p 840.00p 775.00p 775.00p 1000
09/08/2022 840.00p 840.00p 800.00p 825.00p 110
08/08/2022 880.00p 880.00p 800.00p 840.00p 3029
05/08/2022 880.00p 908.00p 880.00p 880.00p 55
04/08/2022 880.00p 909.00p 880.00p 880.00p 987
03/08/2022 880.00p 880.00p 880.00p 880.00p 0
02/08/2022 880.00p 880.00p 880.00p 880.00p 0
01/08/2022 860.00p 899.00p 860.00p 880.00p 2018
29/07/2022 870.00p 870.00p 840.00p 860.00p 799
28/07/2022 870.00p 870.00p 870.00p 870.00p 0
27/07/2022 870.00p 899.00p 870.00p 870.00p 110
26/07/2022 860.00p 900.00p 860.00p 870.00p 394
25/07/2022 840.00p 879.00p 840.00p 860.00p 283
22/07/2022 840.00p 875.00p 840.00p 840.00p 1216
21/07/2022 840.00p 840.00p 840.00p 840.00p 0
20/07/2022 840.00p 840.00p 840.00p 840.00p 0
19/07/2022 830.00p 860.00p 805.00p 840.00p 2699
18/07/2022 830.00p 859.20p 830.00p 830.00p 650
15/07/2022 790.00p 800.00p 780.00p 800.00p 412
14/07/2022 790.00p 790.00p 790.00p 790.00p 0
13/07/2022 790.00p 790.00p 790.00p 790.00p 0
12/07/2022 790.00p 790.00p 790.00p 790.00p 0

*Close Price adjusted for both dividends and splits