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 |
|---|---|---|---|---|---|
| 14/12/2020 | 435.00p | 435.00p | 420.00p | 420.00p | 500 |
| 11/12/2020 | 435.00p | 435.00p | 415.00p | 420.00p | 1500 |
| 10/12/2020 | 435.00p | 435.00p | 420.00p | 420.00p | 0 |
| 09/12/2020 | 425.00p | 425.00p | 415.00p | 420.00p | 0 |
| 08/12/2020 | 425.00p | 425.00p | 408.00p | 415.00p | 1706 |
| 07/12/2020 | 425.00p | 425.00p | 415.00p | 415.00p | 1500 |
| 04/12/2020 | 425.00p | 425.00p | 415.00p | 415.00p | 0 |
| 03/12/2020 | 425.00p | 425.00p | 415.00p | 415.00p | 236 |
| 02/12/2020 | 425.00p | 429.00p | 415.00p | 415.00p | 121 |
| 01/12/2020 | 415.00p | 429.00p | 415.00p | 415.00p | 46 |
| 30/11/2020 | 425.00p | 425.00p | 415.00p | 415.00p | 0 |
| 27/11/2020 | 425.00p | 430.00p | 415.00p | 415.00p | 1046 |
| 26/11/2020 | 425.00p | 425.00p | 415.00p | 415.00p | 0 |
| 25/11/2020 | 425.00p | 425.00p | 415.00p | 415.00p | 0 |
| 24/11/2020 | 425.00p | 425.00p | 415.00p | 415.00p | 0 |
| 23/11/2020 | 425.00p | 425.00p | 415.00p | 415.00p | 0 |
| 20/11/2020 | 425.00p | 425.00p | 415.00p | 415.00p | 0 |
| 19/11/2020 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 18/11/2020 | 425.00p | 425.00p | 415.00p | 415.00p | 0 |
| 17/11/2020 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 16/11/2020 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 13/11/2020 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 12/11/2020 | 415.00p | 430.00p | 415.00p | 415.00p | 230 |
| 10/11/2020 | 425.00p | 425.00p | 415.00p | 415.00p | 0 |
| 09/11/2020 | 425.00p | 425.00p | 415.00p | 415.00p | 0 |
| 06/11/2020 | 425.00p | 425.00p | 415.00p | 415.00p | 0 |
| 05/11/2020 | 425.00p | 425.00p | 415.00p | 415.00p | 0 |
| 04/11/2020 | 415.00p | 430.00p | 415.00p | 415.00p | 1000 |
| 03/11/2020 | 415.00p | 427.00p | 415.00p | 415.00p | 1150 |
| 02/11/2020 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 30/10/2020 | 415.00p | 415.00p | 410.00p | 410.00p | 0 |
| 29/10/2020 | 410.00p | 429.00p | 410.00p | 410.00p | 2 |
| 28/10/2020 | 415.00p | 415.00p | 410.00p | 410.00p | 0 |
| 27/10/2020 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 26/10/2020 | 415.00p | 415.00p | 410.00p | 410.00p | 0 |
| 23/10/2020 | 410.00p | 410.00p | 400.00p | 410.00p | 1500 |
| 22/10/2020 | 410.00p | 410.00p | 400.40p | 410.00p | 400 |
| 21/10/2020 | 415.00p | 415.00p | 410.00p | 410.00p | 0 |
| 20/10/2020 | 415.00p | 415.00p | 395.00p | 410.00p | 3000 |
| 19/10/2020 | 415.00p | 415.00p | 406.00p | 410.00p | 437 |
| 16/10/2020 | 415.00p | 415.00p | 410.00p | 410.00p | 0 |
| 15/10/2020 | 405.00p | 410.00p | 405.00p | 410.00p | 0 |
| 14/10/2020 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 13/10/2020 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 12/10/2020 | 405.00p | 405.00p | 405.00p | 405.00p | 4000 |
| 09/10/2020 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 08/10/2020 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 07/10/2020 | 405.00p | 415.00p | 405.00p | 405.00p | 0 |
| 06/10/2020 | 400.00p | 415.00p | 400.00p | 415.00p | 1093 |
| 05/10/2020 | 400.00p | 409.00p | 400.00p | 400.00p | 587 |
| 02/10/2020 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 01/10/2020 | 385.00p | 400.00p | 385.00p | 400.00p | 0 |
| 30/09/2020 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 29/09/2020 | 385.00p | 400.00p | 385.00p | 400.00p | 0 |
| 28/09/2020 | 385.00p | 400.00p | 380.00p | 400.00p | 0 |
| 25/09/2020 | 385.00p | 385.00p | 380.00p | 380.00p | 0 |
| 24/09/2020 | 385.00p | 385.00p | 380.00p | 380.00p | 0 |
| 23/09/2020 | 385.00p | 385.00p | 380.00p | 380.00p | 0 |
| 22/09/2020 | 385.00p | 385.00p | 380.00p | 380.00p | 0 |
| 21/09/2020 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 18/09/2020 | 385.00p | 385.00p | 380.00p | 380.00p | 0 |
| 17/09/2020 | 385.00p | 385.00p | 380.00p | 380.00p | 0 |
| 16/09/2020 | 375.00p | 400.00p | 375.00p | 380.00p | 887 |
| 15/09/2020 | 375.00p | 375.00p | 366.00p | 375.00p | 3194 |
| 14/09/2020 | 385.00p | 385.00p | 366.00p | 375.00p | 1967 |
| 11/09/2020 | 405.00p | 405.00p | 400.00p | 400.00p | 0 |
| 10/09/2020 | 405.00p | 405.00p | 392.80p | 400.00p | 100 |
| 09/09/2020 | 405.00p | 405.00p | 400.00p | 400.00p | 0 |
| 08/09/2020 | 405.00p | 405.00p | 400.00p | 400.00p | 0 |
| 07/09/2020 | 405.00p | 405.00p | 400.00p | 400.00p | 0 |
| 04/09/2020 | 405.00p | 419.00p | 400.00p | 400.00p | 17 |
| 03/09/2020 | 405.00p | 405.00p | 400.00p | 400.00p | 0 |
| 02/09/2020 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 01/09/2020 | 405.00p | 405.00p | 385.00p | 400.00p | 4 |
| 28/08/2020 | 405.00p | 405.00p | 400.00p | 400.00p | 0 |
| 27/08/2020 | 405.00p | 405.00p | 400.00p | 400.00p | 0 |
| 26/08/2020 | 405.00p | 405.00p | 400.00p | 400.00p | 0 |
| 25/08/2020 | 405.00p | 405.00p | 400.00p | 400.00p | 0 |
| 24/08/2020 | 405.00p | 405.00p | 400.00p | 400.00p | 0 |
| 21/08/2020 | 405.00p | 405.00p | 400.00p | 400.00p | 0 |
| 20/08/2020 | 405.00p | 405.00p | 392.80p | 400.00p | 84 |
| 19/08/2020 | 405.00p | 405.00p | 400.00p | 400.00p | 0 |
| 18/08/2020 | 405.00p | 405.00p | 400.00p | 400.00p | 0 |
| 14/08/2020 | 395.00p | 395.00p | 390.00p | 390.00p | 9000 |
| 13/08/2020 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 12/08/2020 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 11/08/2020 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 10/08/2020 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 07/08/2020 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 06/08/2020 | 395.00p | 395.00p | 375.00p | 395.00p | 106 |
| 05/08/2020 | 395.00p | 419.50p | 395.00p | 395.00p | 800 |
| 04/08/2020 | 395.00p | 419.50p | 395.00p | 395.00p | 17 |
| 03/08/2020 | 395.00p | 395.00p | 370.00p | 395.00p | 3000 |
| 31/07/2020 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 30/07/2020 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 29/07/2020 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 28/07/2020 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 24/07/2020 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 23/07/2020 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 22/07/2020 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 21/07/2020 | 395.00p | 395.00p | 386.50p | 395.00p | 60 |
| 20/07/2020 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 17/07/2020 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 16/07/2020 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 15/07/2020 | 395.00p | 395.00p | 386.50p | 395.00p | 750 |
| 14/07/2020 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 13/07/2020 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 10/07/2020 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 09/07/2020 | 395.00p | 400.00p | 370.00p | 395.00p | 2100 |
| 08/07/2020 | 395.00p | 395.00p | 385.00p | 385.00p | 0 |
| 07/07/2020 | 395.00p | 395.00p | 385.00p | 385.00p | 0 |
| 06/07/2020 | 395.00p | 400.00p | 385.00p | 385.00p | 18 |
| 03/07/2020 | 375.00p | 397.00p | 375.00p | 385.00p | 1000 |
| 02/07/2020 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 01/07/2020 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 30/06/2020 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 29/06/2020 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 26/06/2020 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 25/06/2020 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 24/06/2020 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 23/06/2020 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 22/06/2020 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 19/06/2020 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 18/06/2020 | 375.00p | 399.00p | 375.00p | 375.00p | 1500 |
| 17/06/2020 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 16/06/2020 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 15/06/2020 | 365.00p | 385.00p | 365.00p | 375.00p | 850 |
| 12/06/2020 | 365.00p | 390.00p | 365.00p | 370.00p | 300 |
| 11/06/2020 | 365.00p | 375.00p | 355.00p | 355.00p | 1800 |
| 10/06/2020 | 365.00p | 365.00p | 355.00p | 355.00p | 0 |
| 09/06/2020 | 365.00p | 365.00p | 355.00p | 355.00p | 0 |
| 08/06/2020 | 365.00p | 370.00p | 355.00p | 355.00p | 2000 |
| 05/06/2020 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 04/06/2020 | 365.00p | 370.00p | 355.00p | 355.00p | 85 |
| 03/06/2020 | 365.00p | 365.00p | 355.00p | 355.00p | 0 |
| 02/06/2020 | 365.00p | 365.00p | 355.00p | 355.00p | 0 |
| 01/06/2020 | 365.00p | 365.00p | 351.00p | 355.00p | 282 |
| 29/05/2020 | 365.00p | 365.00p | 355.00p | 355.00p | 0 |
| 28/05/2020 | 365.00p | 365.00p | 355.00p | 355.00p | 0 |
| 27/05/2020 | 345.00p | 355.00p | 345.00p | 355.00p | 0 |
| 26/05/2020 | 345.00p | 345.00p | 335.00p | 345.00p | 0 |
| 25/05/2020 | 335.00p | 335.00p | 320.00p | 335.00p | 900 |
| 22/05/2020 | 335.00p | 335.00p | 320.00p | 335.00p | 900 |
| 21/05/2020 | 345.00p | 345.00p | 335.00p | 335.00p | 0 |
| 20/05/2020 | 345.00p | 345.00p | 335.00p | 335.00p | 0 |
| 19/05/2020 | 345.00p | 345.00p | 321.00p | 335.00p | 500 |
| 18/05/2020 | 345.00p | 345.00p | 335.00p | 335.00p | 0 |
| 15/05/2020 | 345.00p | 345.00p | 335.00p | 335.00p | 0 |
| 14/05/2020 | 345.00p | 345.00p | 335.00p | 335.00p | 0 |
| 13/05/2020 | 345.00p | 345.00p | 335.00p | 335.00p | 0 |
| 12/05/2020 | 345.00p | 349.70p | 321.00p | 335.00p | 337 |
| 11/05/2020 | 335.00p | 349.00p | 335.00p | 335.00p | 1429 |
| 08/05/2020 | 325.00p | 349.00p | 325.00p | 330.00p | 1537 |
| 07/05/2020 | 325.00p | 349.00p | 325.00p | 330.00p | 1537 |
| 06/05/2020 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 05/05/2020 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 04/05/2020 | 325.00p | 344.00p | 325.00p | 325.00p | 21 |
| 01/05/2020 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 30/04/2020 | 325.00p | 325.00p | 301.00p | 325.00p | 4 |
| 29/04/2020 | 325.00p | 325.00p | 300.00p | 325.00p | 1800 |
| 28/04/2020 | 325.00p | 337.00p | 300.50p | 325.00p | 531 |
| 27/04/2020 | 325.00p | 325.00p | 300.50p | 325.00p | 465 |
| 24/04/2020 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 23/04/2020 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 22/04/2020 | 325.00p | 325.00p | 300.00p | 325.00p | 3000 |
| 21/04/2020 | 325.00p | 325.00p | 300.00p | 325.00p | 3700 |
| 20/04/2020 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 17/04/2020 | 315.00p | 325.00p | 315.00p | 325.00p | 3000 |
| 16/04/2020 | 315.00p | 320.00p | 315.00p | 320.00p | 0 |
| 15/04/2020 | 315.00p | 320.00p | 315.00p | 320.00p | 0 |
| 14/04/2020 | 315.00p | 320.00p | 315.00p | 320.00p | 0 |
| 13/04/2020 | 315.00p | 320.00p | 315.00p | 320.00p | 0 |
| 10/04/2020 | 315.00p | 320.00p | 315.00p | 320.00p | 0 |
| 09/04/2020 | 315.00p | 320.00p | 315.00p | 320.00p | 0 |
| 08/04/2020 | 315.00p | 320.00p | 315.00p | 320.00p | 0 |
| 07/04/2020 | 305.00p | 333.00p | 305.00p | 320.00p | 61 |
| 06/04/2020 | 305.00p | 320.40p | 300.30p | 315.00p | 693 |
| 03/04/2020 | 305.00p | 315.00p | 305.00p | 315.00p | 0 |
| 02/04/2020 | 335.00p | 350.00p | 315.00p | 315.00p | 300 |
| 01/04/2020 | 335.00p | 355.00p | 335.00p | 355.00p | 1000 |
| 31/03/2020 | 355.00p | 355.00p | 350.00p | 355.00p | 932 |
| 30/03/2020 | 355.00p | 357.00p | 350.00p | 355.00p | 1367 |
| 27/03/2020 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 26/03/2020 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 25/03/2020 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 24/03/2020 | 335.00p | 355.00p | 335.00p | 355.00p | 0 |
| 23/03/2020 | 330.00p | 360.00p | 330.00p | 355.00p | 2668 |
| 20/03/2020 | 380.00p | 380.00p | 370.00p | 380.00p | 2888 |
| 19/03/2020 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 18/03/2020 | 400.00p | 400.00p | 370.00p | 380.00p | 2130 |
| 17/03/2020 | 415.00p | 415.00p | 400.00p | 400.00p | 1500 |
| 16/03/2020 | 420.00p | 420.00p | 410.00p | 415.00p | 100 |
| 13/03/2020 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 12/03/2020 | 420.00p | 420.00p | 410.00p | 420.00p | 1250 |
| 11/03/2020 | 420.00p | 420.00p | 410.00p | 420.00p | 1000 |
| 10/03/2020 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 09/03/2020 | 428.00p | 430.00p | 420.00p | 420.00p | 1950 |
| 06/03/2020 | 428.00p | 428.00p | 428.00p | 428.00p | 0 |
| 05/03/2020 | 428.00p | 436.00p | 428.00p | 428.00p | 23 |
| 04/03/2020 | 428.00p | 436.00p | 428.00p | 428.00p | 22 |
*Close Price adjusted for both dividends and splits