Colefax Group (CFX) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits