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 |
|---|---|---|---|---|---|
| 23/09/2021 | 635.00p | 675.00p | 635.00p | 640.00p | 0 |
| 22/09/2021 | 635.00p | 675.00p | 615.00p | 675.00p | 4744 |
| 21/09/2021 | 635.00p | 660.40p | 615.00p | 640.00p | 1029 |
| 20/09/2021 | 635.00p | 660.40p | 635.00p | 640.00p | 764 |
| 17/09/2021 | 625.00p | 650.00p | 625.00p | 640.00p | 1613 |
| 16/09/2021 | 625.00p | 635.00p | 625.00p | 635.00p | 0 |
| 15/09/2021 | 625.00p | 652.00p | 625.00p | 635.00p | 1450 |
| 14/09/2021 | 630.00p | 659.00p | 615.00p | 635.00p | 1089107 |
| 13/09/2021 | 615.00p | 655.00p | 615.00p | 630.00p | 2507 |
| 10/09/2021 | 615.00p | 650.00p | 615.00p | 625.00p | 7331 |
| 09/09/2021 | 615.00p | 625.00p | 615.00p | 625.00p | 0 |
| 08/09/2021 | 615.00p | 639.95p | 615.00p | 625.00p | 2835 |
| 07/09/2021 | 615.00p | 639.95p | 610.00p | 625.00p | 945 |
| 06/09/2021 | 615.00p | 640.00p | 615.00p | 625.00p | 4580 |
| 03/09/2021 | 615.00p | 635.00p | 615.00p | 625.00p | 2928 |
| 02/09/2021 | 615.00p | 640.00p | 615.00p | 625.00p | 233 |
| 01/09/2021 | 615.00p | 639.00p | 615.00p | 625.00p | 937 |
| 31/08/2021 | 625.00p | 640.00p | 625.00p | 625.00p | 2391 |
| 30/08/2021 | 655.00p | 655.00p | 620.00p | 625.00p | 811 |
| 27/08/2021 | 655.00p | 655.00p | 620.00p | 625.00p | 811 |
| 26/08/2021 | 605.00p | 650.80p | 605.00p | 640.00p | 4755 |
| 25/08/2021 | 605.00p | 628.95p | 602.00p | 620.00p | 363 |
| 24/08/2021 | 605.00p | 628.50p | 600.00p | 620.00p | 2792 |
| 23/08/2021 | 605.00p | 629.50p | 595.50p | 615.00p | 1504 |
| 20/08/2021 | 605.00p | 615.00p | 595.00p | 615.00p | 7458 |
| 19/08/2021 | 575.00p | 599.50p | 565.50p | 585.00p | 366 |
| 18/08/2021 | 575.00p | 599.50p | 575.00p | 585.00p | 165 |
| 17/08/2021 | 575.00p | 599.50p | 575.00p | 585.00p | 832 |
| 16/08/2021 | 585.00p | 599.50p | 585.00p | 585.00p | 1963 |
| 13/08/2021 | 575.00p | 599.50p | 561.00p | 585.00p | 1950 |
| 12/08/2021 | 535.00p | 600.00p | 535.00p | 585.00p | 3323 |
| 11/08/2021 | 535.00p | 553.50p | 535.00p | 535.00p | 179 |
| 10/08/2021 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 09/08/2021 | 535.00p | 535.00p | 525.00p | 535.00p | 183 |
| 06/08/2021 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 05/08/2021 | 535.00p | 554.50p | 525.00p | 535.00p | 543 |
| 04/08/2021 | 535.00p | 535.00p | 525.00p | 535.00p | 88 |
| 03/08/2021 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 02/08/2021 | 545.00p | 545.00p | 535.00p | 535.00p | 500 |
| 30/07/2021 | 545.00p | 545.00p | 540.00p | 540.00p | 0 |
| 29/07/2021 | 545.00p | 545.00p | 540.00p | 540.00p | 0 |
| 28/07/2021 | 545.00p | 545.00p | 531.00p | 540.00p | 2500 |
| 27/07/2021 | 525.00p | 550.00p | 525.00p | 540.00p | 1585 |
| 26/07/2021 | 520.00p | 558.00p | 502.00p | 520.00p | 1533 |
| 23/07/2021 | 525.00p | 525.00p | 520.00p | 520.00p | 0 |
| 22/07/2021 | 525.00p | 525.00p | 520.00p | 520.00p | 500 |
| 21/07/2021 | 525.00p | 525.00p | 520.00p | 520.00p | 0 |
| 20/07/2021 | 525.00p | 525.00p | 520.00p | 520.00p | 0 |
| 19/07/2021 | 525.00p | 525.00p | 520.00p | 520.00p | 0 |
| 16/07/2021 | 525.00p | 525.00p | 520.00p | 520.00p | 0 |
| 15/07/2021 | 525.00p | 525.00p | 520.00p | 520.00p | 0 |
| 14/07/2021 | 525.00p | 525.00p | 520.00p | 520.00p | 0 |
| 13/07/2021 | 525.00p | 525.00p | 520.00p | 520.00p | 0 |
| 12/07/2021 | 525.00p | 525.00p | 520.00p | 520.00p | 0 |
| 09/07/2021 | 505.00p | 520.00p | 505.00p | 520.00p | 0 |
| 08/07/2021 | 505.00p | 519.50p | 505.00p | 505.00p | 962 |
| 07/07/2021 | 505.00p | 515.00p | 488.00p | 505.00p | 2332 |
| 06/07/2021 | 505.00p | 524.00p | 505.00p | 505.00p | 381 |
| 05/07/2021 | 505.00p | 505.00p | 490.00p | 505.00p | 450 |
| 02/07/2021 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 01/07/2021 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 30/06/2021 | 505.00p | 505.00p | 488.00p | 505.00p | 306 |
| 29/06/2021 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 28/06/2021 | 525.00p | 525.00p | 482.50p | 505.00p | 2224 |
| 25/06/2021 | 525.00p | 525.00p | 520.00p | 520.00p | 0 |
| 24/06/2021 | 525.00p | 525.00p | 520.00p | 520.00p | 0 |
| 23/06/2021 | 525.00p | 525.00p | 520.00p | 520.00p | 0 |
| 22/06/2021 | 525.00p | 525.00p | 520.00p | 520.00p | 0 |
| 21/06/2021 | 525.00p | 531.60p | 520.00p | 520.00p | 938 |
| 18/06/2021 | 525.00p | 525.00p | 520.00p | 520.00p | 0 |
| 17/06/2021 | 525.00p | 525.00p | 520.00p | 520.00p | 0 |
| 16/06/2021 | 525.00p | 525.00p | 520.00p | 520.00p | 0 |
| 15/06/2021 | 525.00p | 525.00p | 520.00p | 520.00p | 0 |
| 14/06/2021 | 525.00p | 525.00p | 520.00p | 520.00p | 0 |
| 11/06/2021 | 525.00p | 525.00p | 520.00p | 520.00p | 0 |
| 10/06/2021 | 525.00p | 525.00p | 520.00p | 520.00p | 0 |
| 09/06/2021 | 525.00p | 525.00p | 520.00p | 520.00p | 1250 |
| 08/06/2021 | 535.00p | 535.00p | 505.00p | 520.00p | 42 |
| 07/06/2021 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 04/06/2021 | 535.00p | 535.00p | 535.00p | 535.00p | 2500 |
| 03/06/2021 | 535.00p | 535.00p | 512.50p | 535.00p | 2500 |
| 02/06/2021 | 535.00p | 535.00p | 510.00p | 535.00p | 1500 |
| 01/06/2021 | 535.00p | 540.00p | 522.00p | 540.00p | 400 |
| 31/05/2021 | 535.00p | 559.00p | 535.00p | 540.00p | 550 |
| 28/05/2021 | 535.00p | 559.00p | 535.00p | 540.00p | 550 |
| 27/05/2021 | 535.00p | 540.00p | 535.00p | 540.00p | 0 |
| 26/05/2021 | 535.00p | 560.00p | 535.00p | 540.00p | 900 |
| 25/05/2021 | 535.00p | 540.00p | 535.00p | 540.00p | 0 |
| 24/05/2021 | 535.00p | 540.00p | 535.00p | 540.00p | 0 |
| 21/05/2021 | 525.00p | 549.00p | 525.00p | 540.00p | 1940 |
| 20/05/2021 | 525.00p | 535.00p | 525.00p | 535.00p | 0 |
| 19/05/2021 | 525.00p | 535.00p | 525.00p | 535.00p | 350 |
| 18/05/2021 | 525.00p | 535.00p | 525.00p | 535.00p | 0 |
| 17/05/2021 | 525.00p | 543.70p | 525.00p | 535.00p | 1800 |
| 14/05/2021 | 525.00p | 543.70p | 525.00p | 535.00p | 1245 |
| 13/05/2021 | 505.00p | 539.50p | 505.00p | 530.00p | 1276 |
| 12/05/2021 | 495.00p | 510.00p | 495.00p | 505.00p | 500 |
| 11/05/2021 | 485.00p | 500.00p | 485.00p | 495.00p | 1108 |
| 10/05/2021 | 485.00p | 485.00p | 480.00p | 480.00p | 0 |
| 07/05/2021 | 475.00p | 500.00p | 475.00p | 480.00p | 1000 |
| 06/05/2021 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 05/05/2021 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 04/05/2021 | 465.00p | 490.00p | 450.00p | 475.00p | 750 |
| 03/05/2021 | 465.00p | 470.00p | 465.00p | 470.00p | 0 |
| 30/04/2021 | 465.00p | 470.00p | 465.00p | 470.00p | 0 |
| 29/04/2021 | 465.00p | 470.00p | 465.00p | 470.00p | 1000 |
| 28/04/2021 | 465.00p | 470.00p | 465.00p | 470.00p | 800 |
| 27/04/2021 | 465.00p | 470.00p | 465.00p | 470.00p | 0 |
| 26/04/2021 | 465.00p | 480.00p | 460.00p | 470.00p | 3415 |
| 23/04/2021 | 465.00p | 470.00p | 455.00p | 455.00p | 1000 |
| 22/04/2021 | 465.00p | 470.00p | 455.00p | 455.00p | 2096 |
| 21/04/2021 | 465.00p | 465.00p | 445.00p | 455.00p | 0 |
| 20/04/2021 | 465.00p | 465.00p | 455.00p | 455.00p | 1249 |
| 19/04/2021 | 465.00p | 470.00p | 455.00p | 455.00p | 211 |
| 16/04/2021 | 465.00p | 470.00p | 455.00p | 455.00p | 200 |
| 15/04/2021 | 465.00p | 465.00p | 455.00p | 455.00p | 0 |
| 14/04/2021 | 465.00p | 465.00p | 455.00p | 455.00p | 0 |
| 13/04/2021 | 465.00p | 465.00p | 455.00p | 455.00p | 0 |
| 12/04/2021 | 465.00p | 465.00p | 455.00p | 455.00p | 0 |
| 09/04/2021 | 445.00p | 470.00p | 445.00p | 455.00p | 3008 |
| 08/04/2021 | 425.00p | 470.00p | 425.00p | 445.00p | 2973 |
| 07/04/2021 | 425.00p | 425.00p | 400.00p | 425.00p | 2000 |
| 06/04/2021 | 425.00p | 450.00p | 425.00p | 425.00p | 2244 |
| 05/04/2021 | 425.00p | 425.00p | 420.00p | 420.00p | 0 |
| 02/04/2021 | 425.00p | 425.00p | 420.00p | 420.00p | 0 |
| 01/04/2021 | 425.00p | 425.00p | 420.00p | 420.00p | 0 |
| 31/03/2021 | 425.00p | 425.00p | 420.00p | 420.00p | 0 |
| 30/03/2021 | 425.00p | 425.00p | 420.00p | 420.00p | 0 |
| 29/03/2021 | 425.00p | 425.00p | 420.00p | 420.00p | 0 |
| 26/03/2021 | 425.00p | 439.00p | 420.00p | 420.00p | 350 |
| 25/03/2021 | 425.00p | 425.00p | 420.00p | 420.00p | 0 |
| 24/03/2021 | 425.00p | 425.00p | 420.00p | 420.00p | 0 |
| 23/03/2021 | 425.00p | 425.00p | 420.00p | 420.00p | 0 |
| 22/03/2021 | 425.00p | 425.00p | 420.00p | 420.00p | 0 |
| 19/03/2021 | 425.00p | 425.00p | 420.00p | 420.00p | 0 |
| 18/03/2021 | 425.00p | 425.00p | 420.00p | 420.00p | 0 |
| 17/03/2021 | 425.00p | 425.00p | 420.00p | 420.00p | 0 |
| 16/03/2021 | 435.00p | 435.00p | 405.00p | 420.00p | 1000 |
| 15/03/2021 | 435.00p | 435.00p | 425.00p | 425.00p | 0 |
| 12/03/2021 | 435.00p | 435.00p | 425.00p | 425.00p | 350 |
| 11/03/2021 | 435.00p | 440.00p | 425.00p | 425.00p | 2500 |
| 10/03/2021 | 435.00p | 440.00p | 435.00p | 440.00p | 0 |
| 09/03/2021 | 435.00p | 440.00p | 435.00p | 440.00p | 0 |
| 08/03/2021 | 435.00p | 440.00p | 435.00p | 440.00p | 0 |
| 05/03/2021 | 440.00p | 440.00p | 420.00p | 440.00p | 500 |
| 04/03/2021 | 435.00p | 440.00p | 435.00p | 440.00p | 0 |
| 03/03/2021 | 425.00p | 445.00p | 425.00p | 440.00p | 446 |
| 02/03/2021 | 425.00p | 435.00p | 425.00p | 435.00p | 0 |
| 01/03/2021 | 425.00p | 435.00p | 410.00p | 435.00p | 1300 |
| 26/02/2021 | 445.00p | 445.00p | 435.00p | 435.00p | 2100 |
| 25/02/2021 | 445.00p | 455.00p | 445.00p | 445.00p | 2315 |
| 24/02/2021 | 445.00p | 445.00p | 445.00p | 445.00p | 0 |
| 23/02/2021 | 445.00p | 445.00p | 445.00p | 445.00p | 0 |
| 22/02/2021 | 445.00p | 455.00p | 445.00p | 445.00p | 879 |
| 19/02/2021 | 445.00p | 445.00p | 445.00p | 445.00p | 0 |
| 18/02/2021 | 445.00p | 445.00p | 445.00p | 445.00p | 1812 |
| 17/02/2021 | 445.00p | 445.00p | 421.00p | 445.00p | 327 |
| 16/02/2021 | 445.00p | 445.00p | 445.00p | 445.00p | 1500 |
| 15/02/2021 | 445.00p | 445.00p | 445.00p | 445.00p | 0 |
| 12/02/2021 | 455.00p | 455.00p | 430.00p | 445.00p | 1000 |
| 11/02/2021 | 455.00p | 455.00p | 450.00p | 450.00p | 1100 |
| 10/02/2021 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 09/02/2021 | 455.00p | 455.00p | 450.00p | 450.00p | 0 |
| 08/02/2021 | 455.00p | 455.00p | 450.00p | 450.00p | 0 |
| 05/02/2021 | 455.00p | 455.60p | 450.00p | 450.00p | 1096 |
| 04/02/2021 | 455.00p | 455.60p | 450.00p | 450.00p | 260 |
| 03/02/2021 | 455.00p | 455.60p | 450.00p | 450.00p | 327 |
| 02/02/2021 | 475.00p | 475.00p | 430.00p | 450.00p | 1700 |
| 01/02/2021 | 475.00p | 475.00p | 450.00p | 460.00p | 500 |
| 29/01/2021 | 475.00p | 475.00p | 460.00p | 460.00p | 2780 |
| 28/01/2021 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 27/01/2021 | 475.00p | 487.00p | 450.00p | 475.00p | 1889 |
| 26/01/2021 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 25/01/2021 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 22/01/2021 | 465.00p | 465.00p | 450.00p | 465.00p | 2790 |
| 21/01/2021 | 455.00p | 459.00p | 450.00p | 450.00p | 589 |
| 20/01/2021 | 445.00p | 445.00p | 440.80p | 445.00p | 92 |
| 19/01/2021 | 445.00p | 445.00p | 440.00p | 440.00p | 0 |
| 18/01/2021 | 445.00p | 445.00p | 430.00p | 440.00p | 2500 |
| 15/01/2021 | 445.00p | 445.00p | 430.00p | 435.00p | 0 |
| 14/01/2021 | 435.00p | 435.00p | 415.00p | 430.00p | 97 |
| 13/01/2021 | 435.00p | 435.00p | 430.00p | 430.00p | 0 |
| 12/01/2021 | 435.00p | 435.00p | 430.00p | 430.00p | 0 |
| 11/01/2021 | 435.00p | 450.00p | 430.00p | 430.00p | 1094 |
| 08/01/2021 | 435.00p | 435.00p | 430.00p | 430.00p | 0 |
| 07/01/2021 | 435.00p | 435.00p | 430.00p | 430.00p | 0 |
| 06/01/2021 | 435.00p | 435.00p | 430.00p | 430.00p | 0 |
| 05/01/2021 | 435.00p | 435.00p | 430.00p | 430.00p | 0 |
| 04/01/2021 | 435.00p | 435.00p | 430.00p | 430.00p | 0 |
| 31/12/2020 | 435.00p | 435.00p | 430.00p | 430.00p | 0 |
| 30/12/2020 | 435.00p | 435.00p | 430.00p | 430.00p | 0 |
| 29/12/2020 | 435.00p | 430.00p | 430.00p | 430.00p | 0 |
| 24/12/2020 | 435.00p | 435.00p | 430.00p | 430.00p | 0 |
| 23/12/2020 | 435.00p | 435.00p | 430.00p | 430.00p | 0 |
| 22/12/2020 | 435.00p | 435.00p | 430.00p | 430.00p | 0 |
| 21/12/2020 | 435.00p | 435.00p | 430.00p | 430.00p | 0 |
| 18/12/2020 | 435.00p | 435.00p | 420.00p | 430.00p | 4988 |
| 17/12/2020 | 435.00p | 435.00p | 420.00p | 420.00p | 0 |
| 16/12/2020 | 435.00p | 435.00p | 420.00p | 420.00p | 0 |
| 15/12/2020 | 435.00p | 435.00p | 420.00p | 420.00p | 0 |
*Close Price adjusted for both dividends and splits