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 |
|---|---|---|---|---|---|
| 11/07/2022 | 790.00p | 790.00p | 790.00p | 790.00p | 0 |
| 08/07/2022 | 790.00p | 790.00p | 790.00p | 790.00p | 0 |
| 07/07/2022 | 790.00p | 790.00p | 760.00p | 790.00p | 500 |
| 06/07/2022 | 790.00p | 790.00p | 760.00p | 790.00p | 388 |
| 05/07/2022 | 790.00p | 795.00p | 790.00p | 790.00p | 3000 |
| 04/07/2022 | 765.00p | 829.20p | 735.00p | 790.00p | 1751 |
| 01/07/2022 | 745.00p | 765.00p | 730.00p | 765.00p | 1896 |
| 30/06/2022 | 715.00p | 750.00p | 715.00p | 745.00p | 1523 |
| 29/06/2022 | 715.00p | 715.00p | 715.00p | 715.00p | 0 |
| 28/06/2022 | 715.00p | 715.00p | 715.00p | 715.00p | 0 |
| 27/06/2022 | 715.00p | 740.00p | 715.00p | 715.00p | 3123 |
| 24/06/2022 | 715.00p | 715.00p | 715.00p | 715.00p | 0 |
| 23/06/2022 | 715.00p | 715.00p | 715.00p | 715.00p | 0 |
| 22/06/2022 | 715.00p | 750.00p | 715.00p | 715.00p | 274 |
| 21/06/2022 | 715.00p | 715.00p | 715.00p | 715.00p | 0 |
| 20/06/2022 | 710.00p | 716.00p | 710.00p | 715.00p | 750 |
| 17/06/2022 | 715.00p | 725.00p | 715.00p | 725.00p | 515 |
| 16/06/2022 | 715.00p | 715.00p | 715.00p | 715.00p | 0 |
| 15/06/2022 | 715.00p | 715.00p | 715.00p | 715.00p | 0 |
| 14/06/2022 | 690.00p | 715.00p | 687.00p | 715.00p | 590 |
| 13/06/2022 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
| 10/06/2022 | 710.00p | 710.00p | 690.00p | 690.00p | 0 |
| 09/06/2022 | 660.00p | 690.00p | 660.00p | 690.00p | 0 |
| 08/06/2022 | 660.00p | 675.00p | 660.00p | 675.00p | 28 |
| 07/06/2022 | 660.00p | 675.00p | 660.00p | 675.00p | 0 |
| 06/06/2022 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
| 01/06/2022 | 660.00p | 700.00p | 660.00p | 675.00p | 107 |
| 31/05/2022 | 660.00p | 675.00p | 660.00p | 675.00p | 0 |
| 27/05/2022 | 660.00p | 700.00p | 660.00p | 675.00p | 573 |
| 26/05/2022 | 660.00p | 675.00p | 660.00p | 675.00p | 0 |
| 25/05/2022 | 660.00p | 700.00p | 660.00p | 675.00p | 3000 |
| 24/05/2022 | 660.00p | 675.00p | 660.00p | 675.00p | 0 |
| 23/05/2022 | 660.00p | 675.00p | 660.00p | 675.00p | 0 |
| 20/05/2022 | 660.00p | 675.00p | 660.00p | 675.00p | 0 |
| 19/05/2022 | 660.00p | 700.00p | 660.00p | 675.00p | 388 |
| 18/05/2022 | 660.00p | 675.00p | 675.00p | 675.00p | 0 |
| 17/05/2022 | 660.00p | 675.00p | 675.00p | 675.00p | 0 |
| 16/05/2022 | 660.00p | 675.00p | 660.00p | 675.00p | 0 |
| 13/05/2022 | 660.00p | 675.00p | 660.00p | 675.00p | 0 |
| 12/05/2022 | 660.00p | 700.00p | 660.00p | 675.00p | 22 |
| 11/05/2022 | 660.00p | 675.00p | 675.00p | 675.00p | 0 |
| 10/05/2022 | 660.00p | 675.00p | 660.00p | 675.00p | 0 |
| 09/05/2022 | 660.00p | 675.00p | 675.00p | 675.00p | 0 |
| 06/05/2022 | 660.00p | 675.00p | 675.00p | 675.00p | 0 |
| 05/05/2022 | 660.00p | 675.00p | 660.00p | 675.00p | 0 |
| 04/05/2022 | 660.00p | 675.00p | 660.00p | 675.00p | 0 |
| 03/05/2022 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
| 29/04/2022 | 660.00p | 690.00p | 660.00p | 675.00p | 425 |
| 28/04/2022 | 660.00p | 660.00p | 660.00p | 660.00p | 0 |
| 27/04/2022 | 655.00p | 680.00p | 655.00p | 660.00p | 366 |
| 26/04/2022 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 25/04/2022 | 655.00p | 680.00p | 655.00p | 655.00p | 6 |
| 22/04/2022 | 655.00p | 680.00p | 655.00p | 655.00p | 1000 |
| 21/04/2022 | 625.00p | 675.00p | 625.00p | 655.00p | 252 |
| 20/04/2022 | 595.00p | 630.00p | 595.00p | 600.00p | 4369 |
| 19/04/2022 | 595.00p | 620.00p | 595.00p | 595.00p | 177 |
| 14/04/2022 | 595.00p | 610.00p | 595.00p | 595.00p | 3200 |
| 13/04/2022 | 610.00p | 610.00p | 595.00p | 595.00p | 0 |
| 12/04/2022 | 610.00p | 620.00p | 595.00p | 595.00p | 401 |
| 11/04/2022 | 610.00p | 610.00p | 595.00p | 595.00p | 0 |
| 08/04/2022 | 610.00p | 620.00p | 595.00p | 595.00p | 1290 |
| 07/04/2022 | 610.00p | 610.00p | 572.00p | 595.00p | 767 |
| 06/04/2022 | 610.00p | 595.00p | 595.00p | 595.00p | 0 |
| 05/04/2022 | 610.00p | 610.00p | 570.00p | 595.00p | 654 |
| 04/04/2022 | 610.00p | 610.00p | 570.00p | 600.00p | 635 |
| 01/04/2022 | 610.00p | 610.00p | 600.00p | 600.00p | 0 |
| 31/03/2022 | 610.00p | 600.00p | 600.00p | 600.00p | 0 |
| 30/03/2022 | 610.00p | 600.00p | 600.00p | 600.00p | 0 |
| 29/03/2022 | 610.00p | 610.00p | 600.00p | 600.00p | 0 |
| 28/03/2022 | 610.00p | 610.00p | 570.00p | 600.00p | 6659 |
| 25/03/2022 | 610.00p | 625.00p | 600.00p | 600.00p | 2000 |
| 24/03/2022 | 610.00p | 600.00p | 600.00p | 600.00p | 0 |
| 23/03/2022 | 610.00p | 634.00p | 580.00p | 600.00p | 1889 |
| 22/03/2022 | 610.00p | 640.00p | 610.00p | 640.00p | 0 |
| 21/03/2022 | 640.00p | 640.00p | 630.00p | 640.00p | 666 |
| 18/03/2022 | 610.00p | 640.00p | 610.00p | 640.00p | 0 |
| 17/03/2022 | 640.00p | 640.00p | 640.00p | 640.00p | 0 |
| 16/03/2022 | 660.00p | 660.00p | 615.00p | 640.00p | 2176 |
| 15/03/2022 | 660.00p | 660.00p | 660.00p | 660.00p | 0 |
| 14/03/2022 | 660.00p | 665.00p | 660.00p | 660.00p | 0 |
| 11/03/2022 | 660.00p | 660.00p | 630.00p | 660.00p | 1794 |
| 10/03/2022 | 710.00p | 710.00p | 650.00p | 670.00p | 204 |
| 09/03/2022 | 710.00p | 710.00p | 700.00p | 700.00p | 0 |
| 08/03/2022 | 710.00p | 710.00p | 676.60p | 700.00p | 1250 |
| 07/03/2022 | 710.00p | 723.40p | 676.60p | 700.00p | 3370 |
| 04/03/2022 | 710.00p | 710.00p | 676.60p | 700.00p | 500 |
| 03/03/2022 | 700.00p | 723.40p | 700.00p | 700.00p | 425 |
| 02/03/2022 | 710.00p | 710.00p | 676.60p | 700.00p | 300 |
| 01/03/2022 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 28/02/2022 | 710.00p | 710.00p | 676.60p | 700.00p | 1250 |
| 25/02/2022 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 24/02/2022 | 700.00p | 724.00p | 682.60p | 700.00p | 356 |
| 23/02/2022 | 710.00p | 710.00p | 682.60p | 700.00p | 403 |
| 22/02/2022 | 710.00p | 710.00p | 700.00p | 700.00p | 0 |
| 21/02/2022 | 710.00p | 710.00p | 682.60p | 700.00p | 155 |
| 18/02/2022 | 710.00p | 710.00p | 700.00p | 700.00p | 0 |
| 17/02/2022 | 710.00p | 710.00p | 700.00p | 700.00p | 0 |
| 16/02/2022 | 720.00p | 720.00p | 680.00p | 700.00p | 3300 |
| 15/02/2022 | 705.00p | 705.00p | 690.50p | 705.00p | 269 |
| 14/02/2022 | 720.00p | 720.00p | 705.00p | 705.00p | 0 |
| 11/02/2022 | 720.00p | 705.00p | 705.00p | 705.00p | 0 |
| 10/02/2022 | 705.00p | 730.00p | 705.00p | 705.00p | 101 |
| 09/02/2022 | 720.00p | 730.00p | 690.50p | 705.00p | 1771 |
| 08/02/2022 | 700.00p | 707.00p | 700.00p | 705.00p | 3000 |
| 07/02/2022 | 700.00p | 707.00p | 685.00p | 685.00p | 140 |
| 04/02/2022 | 700.00p | 707.00p | 685.00p | 685.00p | 785 |
| 03/02/2022 | 700.00p | 700.00p | 685.00p | 685.00p | 0 |
| 02/02/2022 | 700.00p | 685.00p | 685.00p | 685.00p | 0 |
| 01/02/2022 | 700.00p | 700.00p | 685.00p | 685.00p | 0 |
| 31/01/2022 | 710.00p | 710.00p | 660.00p | 685.00p | 1852 |
| 28/01/2022 | 710.00p | 710.00p | 690.00p | 690.00p | 0 |
| 27/01/2022 | 650.00p | 699.00p | 650.00p | 690.00p | 2989 |
| 26/01/2022 | 660.00p | 660.00p | 645.00p | 645.00p | 0 |
| 25/01/2022 | 660.00p | 645.00p | 645.00p | 645.00p | 0 |
| 24/01/2022 | 660.00p | 660.00p | 630.00p | 645.00p | 1756 |
| 21/01/2022 | 660.00p | 660.00p | 636.00p | 645.00p | 1130 |
| 20/01/2022 | 660.00p | 660.00p | 640.00p | 645.00p | 2000 |
| 19/01/2022 | 660.00p | 670.00p | 645.00p | 645.00p | 223 |
| 18/01/2022 | 640.00p | 645.00p | 640.00p | 645.00p | 0 |
| 17/01/2022 | 640.00p | 640.00p | 631.00p | 640.00p | 1454 |
| 14/01/2022 | 660.00p | 660.00p | 625.00p | 640.00p | 2000 |
| 13/01/2022 | 660.00p | 660.00p | 645.00p | 645.00p | 0 |
| 12/01/2022 | 660.00p | 645.00p | 645.00p | 645.00p | 0 |
| 10/01/2022 | 660.00p | 660.00p | 645.00p | 645.00p | 0 |
| 07/01/2022 | 660.00p | 660.00p | 645.00p | 645.00p | 0 |
| 06/01/2022 | 660.00p | 660.00p | 645.00p | 645.00p | 0 |
| 05/01/2022 | 640.00p | 669.00p | 640.00p | 645.00p | 424 |
| 04/01/2022 | 640.00p | 640.00p | 625.00p | 640.00p | 753 |
| 03/01/2022 | 640.00p | 645.00p | 640.00p | 640.00p | 0 |
| 31/12/2021 | 640.00p | 645.00p | 640.00p | 640.00p | 0 |
| 30/12/2021 | 640.00p | 645.00p | 640.00p | 640.00p | 0 |
| 29/12/2021 | 640.00p | 645.00p | 640.00p | 640.00p | 0 |
| 28/12/2021 | 640.00p | 645.00p | 640.00p | 640.00p | 0 |
| 27/12/2021 | 640.00p | 645.00p | 640.00p | 640.00p | 0 |
| 24/12/2021 | 640.00p | 645.00p | 640.00p | 640.00p | 0 |
| 23/12/2021 | 640.00p | 645.00p | 640.00p | 640.00p | 0 |
| 22/12/2021 | 640.00p | 640.00p | 615.00p | 640.00p | 3124 |
| 21/12/2021 | 640.00p | 645.00p | 640.00p | 640.00p | 0 |
| 20/12/2021 | 640.00p | 640.00p | 625.00p | 640.00p | 2444 |
| 17/12/2021 | 640.00p | 645.00p | 640.00p | 640.00p | 0 |
| 16/12/2021 | 640.00p | 645.00p | 640.00p | 640.00p | 0 |
| 15/12/2021 | 640.00p | 645.00p | 640.00p | 640.00p | 0 |
| 14/12/2021 | 640.00p | 645.00p | 640.00p | 640.00p | 0 |
| 13/12/2021 | 640.00p | 645.00p | 640.00p | 640.00p | 0 |
| 10/12/2021 | 640.00p | 669.00p | 640.00p | 640.00p | 412 |
| 09/12/2021 | 640.00p | 645.00p | 640.00p | 640.00p | 0 |
| 08/12/2021 | 640.00p | 669.00p | 622.60p | 640.00p | 1519 |
| 07/12/2021 | 640.00p | 645.00p | 640.00p | 640.00p | 0 |
| 06/12/2021 | 640.00p | 645.00p | 640.00p | 640.00p | 0 |
| 03/12/2021 | 640.00p | 640.00p | 622.60p | 640.00p | 72 |
| 02/12/2021 | 640.00p | 640.00p | 640.00p | 640.00p | 0 |
| 01/12/2021 | 640.00p | 669.00p | 640.00p | 640.00p | 290 |
| 30/11/2021 | 640.00p | 640.00p | 640.00p | 640.00p | 2500 |
| 29/11/2021 | 640.00p | 640.00p | 622.60p | 640.00p | 1832 |
| 26/11/2021 | 645.00p | 645.00p | 620.00p | 640.00p | 4866 |
| 25/11/2021 | 645.00p | 645.00p | 639.00p | 645.00p | 302 |
| 24/11/2021 | 660.00p | 660.00p | 645.00p | 645.00p | 0 |
| 23/11/2021 | 645.00p | 670.00p | 639.00p | 645.00p | 251 |
| 22/11/2021 | 645.00p | 645.00p | 639.00p | 645.00p | 213 |
| 19/11/2021 | 645.00p | 645.00p | 639.00p | 645.00p | 339 |
| 18/11/2021 | 660.00p | 660.00p | 639.00p | 645.00p | 300 |
| 17/11/2021 | 645.00p | 645.00p | 639.00p | 645.00p | 149 |
| 16/11/2021 | 645.00p | 645.00p | 645.00p | 645.00p | 0 |
| 15/11/2021 | 645.00p | 645.00p | 645.00p | 645.00p | 0 |
| 12/11/2021 | 645.00p | 645.00p | 645.00p | 645.00p | 0 |
| 11/11/2021 | 645.00p | 645.00p | 645.00p | 645.00p | 0 |
| 10/11/2021 | 645.00p | 645.00p | 645.00p | 645.00p | 0 |
| 09/11/2021 | 645.00p | 645.00p | 645.00p | 645.00p | 0 |
| 08/11/2021 | 660.00p | 670.00p | 645.00p | 645.00p | 371 |
| 05/11/2021 | 660.00p | 660.00p | 645.00p | 645.00p | 0 |
| 04/11/2021 | 660.00p | 670.00p | 645.00p | 645.00p | 230 |
| 03/11/2021 | 645.00p | 645.00p | 645.00p | 645.00p | 0 |
| 02/11/2021 | 645.00p | 670.00p | 645.00p | 645.00p | 72 |
| 01/11/2021 | 645.00p | 645.00p | 637.50p | 645.00p | 472 |
| 29/10/2021 | 660.00p | 660.00p | 645.00p | 645.00p | 0 |
| 28/10/2021 | 660.00p | 670.00p | 645.00p | 645.00p | 594 |
| 27/10/2021 | 645.00p | 645.00p | 645.00p | 645.00p | 0 |
| 26/10/2021 | 660.00p | 660.00p | 637.50p | 645.00p | 781 |
| 25/10/2021 | 645.00p | 645.00p | 645.00p | 645.00p | 0 |
| 22/10/2021 | 660.00p | 662.00p | 645.00p | 645.00p | 1302 |
| 21/10/2021 | 660.00p | 660.00p | 640.00p | 645.00p | 860 |
| 20/10/2021 | 660.00p | 660.00p | 645.00p | 645.00p | 0 |
| 19/10/2021 | 660.00p | 670.00p | 635.00p | 645.00p | 2107 |
| 18/10/2021 | 660.00p | 688.00p | 645.00p | 645.00p | 2489 |
| 15/10/2021 | 660.00p | 660.00p | 632.50p | 645.00p | 1583 |
| 14/10/2021 | 660.00p | 660.00p | 631.00p | 645.00p | 450 |
| 13/10/2021 | 660.00p | 660.00p | 645.00p | 645.00p | 0 |
| 12/10/2021 | 660.00p | 660.00p | 631.00p | 645.00p | 5 |
| 11/10/2021 | 660.00p | 660.00p | 645.00p | 645.00p | 0 |
| 08/10/2021 | 660.00p | 670.00p | 645.00p | 645.00p | 1791 |
| 07/10/2021 | 660.00p | 660.00p | 645.00p | 645.00p | 0 |
| 06/10/2021 | 660.00p | 662.00p | 645.00p | 645.00p | 756 |
| 05/10/2021 | 660.00p | 662.00p | 625.00p | 645.00p | 1432 |
| 04/10/2021 | 635.00p | 670.00p | 635.00p | 645.00p | 1491 |
| 01/10/2021 | 635.00p | 640.00p | 611.00p | 640.00p | 77 |
| 30/09/2021 | 635.00p | 660.40p | 635.00p | 640.00p | 800 |
| 29/09/2021 | 635.00p | 660.40p | 635.00p | 640.00p | 90 |
| 28/09/2021 | 635.00p | 660.40p | 635.00p | 640.00p | 301 |
| 27/09/2021 | 635.00p | 640.00p | 635.00p | 640.00p | 0 |
| 24/09/2021 | 635.00p | 660.40p | 635.00p | 640.00p | 892 |
*Close Price adjusted for both dividends and splits