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 |
|---|---|---|---|---|---|
| 03/03/2020 | 428.00p | 436.00p | 428.00p | 428.00p | 1230 |
| 02/03/2020 | 428.00p | 428.00p | 423.20p | 428.00p | 259 |
| 28/02/2020 | 428.00p | 428.00p | 423.20p | 428.00p | 1000 |
| 27/02/2020 | 428.00p | 428.00p | 428.00p | 428.00p | 0 |
| 26/02/2020 | 428.00p | 428.00p | 423.20p | 428.00p | 186 |
| 25/02/2020 | 428.00p | 428.00p | 428.00p | 428.00p | 0 |
| 24/02/2020 | 428.00p | 428.00p | 428.00p | 428.00p | 0 |
| 21/02/2020 | 428.00p | 428.00p | 420.00p | 428.00p | 270554 |
| 20/02/2020 | 428.00p | 428.00p | 428.00p | 428.00p | 0 |
| 19/02/2020 | 430.00p | 430.00p | 428.00p | 428.00p | 0 |
| 18/02/2020 | 430.00p | 430.00p | 430.00p | 430.00p | 9000 |
| 17/02/2020 | 430.00p | 440.00p | 430.00p | 430.00p | 1589 |
| 14/02/2020 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 13/02/2020 | 430.00p | 430.00p | 428.00p | 430.00p | 1000 |
| 12/02/2020 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 11/02/2020 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 10/02/2020 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 07/02/2020 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 06/02/2020 | 430.00p | 440.00p | 430.00p | 430.00p | 23 |
| 05/02/2020 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 04/02/2020 | 430.00p | 440.00p | 430.00p | 430.00p | 33 |
| 03/02/2020 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 31/01/2020 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 30/01/2020 | 430.00p | 435.00p | 430.00p | 430.00p | 1061 |
| 29/01/2020 | 410.00p | 430.33p | 410.00p | 430.00p | 1700 |
| 28/01/2020 | 430.00p | 430.00p | 391.00p | 410.00p | 6461 |
| 27/01/2020 | 435.00p | 435.00p | 430.20p | 435.00p | 58 |
| 24/01/2020 | 435.00p | 435.00p | 435.00p | 435.00p | 0 |
| 23/01/2020 | 435.00p | 435.00p | 435.00p | 435.00p | 0 |
| 22/01/2020 | 435.00p | 440.00p | 432.20p | 435.00p | 2468 |
| 21/01/2020 | 435.00p | 440.00p | 435.00p | 435.00p | 567 |
| 20/01/2020 | 435.00p | 435.00p | 435.00p | 435.00p | 2299 |
| 17/01/2020 | 435.00p | 435.00p | 435.00p | 435.00p | 5000 |
| 16/01/2020 | 435.00p | 435.00p | 435.00p | 435.00p | 0 |
| 15/01/2020 | 435.00p | 435.00p | 435.00p | 435.00p | 0 |
| 14/01/2020 | 435.00p | 435.00p | 435.00p | 435.00p | 0 |
| 13/01/2020 | 435.00p | 435.00p | 434.50p | 435.00p | 1850 |
| 10/01/2020 | 430.00p | 435.00p | 430.00p | 435.00p | 275 |
| 09/01/2020 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 08/01/2020 | 430.00p | 434.80p | 430.00p | 430.00p | 700 |
| 07/01/2020 | 430.00p | 434.80p | 430.00p | 430.00p | 23 |
| 06/01/2020 | 430.00p | 434.80p | 430.00p | 430.00p | 784 |
| 03/01/2020 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 02/01/2020 | 430.00p | 435.00p | 420.00p | 430.00p | 1458 |
| 01/01/2020 | 430.00p | 430.00p | 430.00p | 430.00p | 2299 |
| 31/12/2019 | 430.00p | 430.00p | 430.00p | 430.00p | 2299 |
| 30/12/2019 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 27/12/2019 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 26/12/2019 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 25/12/2019 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 24/12/2019 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 23/12/2019 | 430.00p | 434.00p | 430.00p | 430.00p | 1000 |
| 20/12/2019 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 19/12/2019 | 430.00p | 430.00p | 420.00p | 430.00p | 282 |
| 18/12/2019 | 430.00p | 434.80p | 430.00p | 430.00p | 1300 |
| 17/12/2019 | 430.00p | 434.80p | 430.00p | 430.00p | 1250 |
| 16/12/2019 | 430.00p | 430.00p | 430.00p | 430.00p | 1000 |
| 13/12/2019 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 12/12/2019 | 430.00p | 430.00p | 430.00p | 430.00p | 2151 |
| 11/12/2019 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 10/12/2019 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 09/12/2019 | 430.00p | 430.00p | 430.00p | 430.00p | 3500 |
| 06/12/2019 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 05/12/2019 | 430.00p | 437.60p | 420.00p | 430.00p | 423 |
| 04/12/2019 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 03/12/2019 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 02/12/2019 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 29/11/2019 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 28/11/2019 | 430.00p | 430.00p | 430.00p | 430.00p | 700 |
| 27/11/2019 | 425.00p | 430.00p | 425.00p | 430.00p | 3000 |
| 26/11/2019 | 425.00p | 425.00p | 422.60p | 425.00p | 670 |
| 25/11/2019 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 22/11/2019 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 21/11/2019 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 20/11/2019 | 420.00p | 430.00p | 420.00p | 425.00p | 1000 |
| 19/11/2019 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 18/11/2019 | 410.00p | 420.00p | 410.00p | 420.00p | 1250 |
| 15/11/2019 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 14/11/2019 | 410.00p | 420.00p | 410.00p | 410.00p | 800 |
| 13/11/2019 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 12/11/2019 | 410.00p | 410.00p | 410.00p | 410.00p | 7300 |
| 11/11/2019 | 410.00p | 410.00p | 410.00p | 410.00p | 3900 |
| 08/11/2019 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 07/11/2019 | 410.00p | 420.00p | 410.00p | 410.00p | 24 |
| 06/11/2019 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 05/11/2019 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 04/11/2019 | 415.00p | 415.00p | 410.00p | 410.00p | 0 |
| 01/11/2019 | 410.00p | 410.00p | 403.20p | 410.00p | 75 |
| 31/10/2019 | 410.00p | 410.00p | 410.00p | 410.00p | 2350 |
| 30/10/2019 | 410.00p | 418.00p | 401.00p | 410.00p | 127 |
| 29/10/2019 | 410.00p | 410.00p | 400.00p | 410.00p | 40 |
| 28/10/2019 | 410.00p | 415.00p | 410.00p | 410.00p | 1000 |
| 25/10/2019 | 415.00p | 415.00p | 400.00p | 410.00p | 23 |
| 24/10/2019 | 410.00p | 410.00p | 400.00p | 410.00p | 166 |
| 23/10/2019 | 410.00p | 414.60p | 410.00p | 410.00p | 200 |
| 22/10/2019 | 420.00p | 420.00p | 410.00p | 410.00p | 1370 |
| 21/10/2019 | 410.00p | 420.00p | 410.00p | 420.00p | 1500 |
| 18/10/2019 | 410.00p | 410.00p | 405.20p | 410.00p | 1641 |
| 17/10/2019 | 410.00p | 410.00p | 405.20p | 410.00p | 1004 |
| 16/10/2019 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 15/10/2019 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 14/10/2019 | 410.00p | 420.00p | 410.00p | 410.00p | 1949 |
| 11/10/2019 | 410.00p | 420.00p | 410.00p | 410.00p | 358 |
| 10/10/2019 | 410.00p | 420.00p | 410.00p | 410.00p | 1153 |
| 09/10/2019 | 410.00p | 410.00p | 410.00p | 410.00p | 2350 |
| 08/10/2019 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 07/10/2019 | 410.00p | 420.00p | 410.00p | 410.00p | 24 |
| 04/10/2019 | 415.00p | 415.00p | 410.00p | 410.00p | 0 |
| 03/10/2019 | 410.00p | 410.00p | 406.40p | 410.00p | 930 |
| 02/10/2019 | 410.00p | 410.00p | 406.40p | 410.00p | 1859 |
| 01/10/2019 | 410.00p | 418.00p | 406.40p | 410.00p | 3192 |
| 30/09/2019 | 410.00p | 420.00p | 410.00p | 410.00p | 1000 |
| 27/09/2019 | 410.00p | 420.00p | 410.00p | 410.00p | 12 |
| 26/09/2019 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 25/09/2019 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 24/09/2019 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 23/09/2019 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 20/09/2019 | 410.00p | 420.00p | 410.00p | 410.00p | 238 |
| 19/09/2019 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 18/09/2019 | 415.00p | 424.24p | 400.00p | 410.00p | 4530 |
| 17/09/2019 | 467.00p | 468.96p | 460.00p | 464.00p | 1285 |
| 16/09/2019 | 482.00p | 482.00p | 462.00p | 467.00p | 2362 |
| 13/09/2019 | 482.00p | 482.00p | 482.00p | 482.00p | 0 |
| 12/09/2019 | 482.00p | 488.00p | 482.00p | 482.00p | 0 |
| 11/09/2019 | 488.00p | 488.00p | 488.00p | 488.00p | 0 |
| 10/09/2019 | 488.00p | 490.00p | 488.00p | 488.00p | 1000 |
| 09/09/2019 | 488.00p | 491.00p | 480.00p | 488.00p | 1612 |
| 06/09/2019 | 488.00p | 488.00p | 488.00p | 488.00p | 0 |
| 05/09/2019 | 485.00p | 491.00p | 485.00p | 488.00p | 20 |
| 04/09/2019 | 488.00p | 491.00p | 480.00p | 488.00p | 776 |
| 03/09/2019 | 488.00p | 488.00p | 488.00p | 488.00p | 0 |
| 02/09/2019 | 492.00p | 492.00p | 480.00p | 488.00p | 2745 |
| 30/08/2019 | 492.00p | 492.00p | 492.00p | 492.00p | 800 |
| 29/08/2019 | 492.00p | 492.00p | 492.00p | 492.00p | 0 |
| 28/08/2019 | 492.00p | 492.00p | 492.00p | 492.00p | 0 |
| 27/08/2019 | 492.00p | 492.00p | 492.00p | 492.00p | 0 |
| 23/08/2019 | 492.00p | 492.00p | 492.00p | 492.00p | 0 |
| 22/08/2019 | 492.00p | 492.00p | 492.00p | 492.00p | 0 |
| 21/08/2019 | 492.00p | 492.00p | 492.00p | 492.00p | 0 |
| 20/08/2019 | 492.00p | 493.00p | 492.00p | 492.00p | 1000 |
| 19/08/2019 | 492.00p | 492.00p | 485.00p | 492.00p | 51 |
| 16/08/2019 | 495.00p | 495.00p | 490.00p | 492.00p | 1826 |
| 15/08/2019 | 510.00p | 510.00p | 495.00p | 495.00p | 0 |
| 14/08/2019 | 510.00p | 510.00p | 500.00p | 510.00p | 400 |
| 13/08/2019 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 12/08/2019 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 09/08/2019 | 510.00p | 510.00p | 500.00p | 510.00p | 89 |
| 08/08/2019 | 510.00p | 510.00p | 500.00p | 510.00p | 325 |
| 07/08/2019 | 510.00p | 515.00p | 510.00p | 510.00p | 39 |
| 06/08/2019 | 510.00p | 510.00p | 500.00p | 510.00p | 131 |
| 05/08/2019 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 02/08/2019 | 515.00p | 515.00p | 510.00p | 510.00p | 0 |
| 01/08/2019 | 515.00p | 515.00p | 510.00p | 510.00p | 0 |
| 31/07/2019 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 30/07/2019 | 510.00p | 510.00p | 500.00p | 510.00p | 91 |
| 29/07/2019 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 26/07/2019 | 510.00p | 515.00p | 510.00p | 510.00p | 440 |
| 25/07/2019 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 24/07/2019 | 510.00p | 510.00p | 510.00p | 510.00p | 1941 |
| 23/07/2019 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 22/07/2019 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 19/07/2019 | 515.00p | 515.00p | 510.00p | 510.00p | 1939 |
| 18/07/2019 | 510.00p | 510.00p | 510.00p | 510.00p | 1500 |
| 17/07/2019 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 16/07/2019 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 15/07/2019 | 515.00p | 515.00p | 510.00p | 510.00p | 250 |
| 12/07/2019 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 11/07/2019 | 515.00p | 515.00p | 515.00p | 515.00p | 3000 |
| 10/07/2019 | 515.00p | 515.00p | 515.00p | 515.00p | 928 |
| 09/07/2019 | 530.00p | 530.00p | 510.00p | 515.00p | 1180 |
| 08/07/2019 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 05/07/2019 | 530.00p | 533.40p | 530.00p | 530.00p | 38 |
| 04/07/2019 | 530.00p | 530.00p | 520.00p | 530.00p | 929 |
| 03/07/2019 | 535.00p | 535.00p | 525.00p | 530.00p | 850 |
| 02/07/2019 | 535.00p | 535.00p | 535.00p | 535.00p | 1513 |
| 01/07/2019 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 28/06/2019 | 535.00p | 535.00p | 535.00p | 535.00p | 1000 |
| 27/06/2019 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 26/06/2019 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 25/06/2019 | 535.00p | 535.00p | 525.00p | 535.00p | 683 |
| 24/06/2019 | 535.00p | 535.00p | 525.00p | 535.00p | 67 |
| 21/06/2019 | 535.00p | 537.50p | 535.00p | 535.00p | 1000 |
| 20/06/2019 | 535.00p | 535.00p | 525.00p | 535.00p | 873 |
| 19/06/2019 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 18/06/2019 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 17/06/2019 | 535.00p | 537.50p | 535.00p | 535.00p | 0 |
| 14/06/2019 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 13/06/2019 | 535.00p | 535.00p | 525.00p | 535.00p | 658 |
| 12/06/2019 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 11/06/2019 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 10/06/2019 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 07/06/2019 | 535.00p | 535.00p | 535.00p | 535.00p | 2250 |
| 06/06/2019 | 535.00p | 540.00p | 535.00p | 535.00p | 37 |
| 05/06/2019 | 535.00p | 535.00p | 535.00p | 535.00p | 3500 |
| 04/06/2019 | 535.00p | 537.50p | 535.00p | 535.00p | 0 |
| 03/06/2019 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 31/05/2019 | 535.00p | 535.00p | 525.00p | 535.00p | 100 |
| 30/05/2019 | 535.00p | 540.00p | 535.00p | 535.00p | 925 |
| 29/05/2019 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 28/05/2019 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
*Close Price adjusted for both dividends and splits