Colefax Group (CFX) Share Price

Retail Sector

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

Date Open High Low Close* Volume
24/05/2019 535.00p 535.00p 525.00p 535.00p 7600
23/05/2019 535.00p 535.00p 526.00p 535.00p 362
22/05/2019 535.00p 535.00p 535.00p 535.00p 0
21/05/2019 535.00p 537.50p 535.00p 535.00p 0
20/05/2019 535.00p 537.50p 535.00p 535.00p 0
17/05/2019 535.00p 537.50p 535.00p 535.00p 0
16/05/2019 535.00p 537.50p 535.00p 535.00p 0
15/05/2019 535.00p 535.00p 526.00p 535.00p 405
14/05/2019 535.00p 537.50p 535.00p 535.00p 0
13/05/2019 535.00p 537.50p 535.00p 535.00p 0
10/05/2019 535.00p 540.00p 525.00p 535.00p 968
09/05/2019 535.00p 537.50p 535.00p 535.00p 0
08/05/2019 535.00p 540.00p 535.00p 535.00p 37
07/05/2019 535.00p 540.00p 535.00p 535.00p 901
03/05/2019 535.00p 540.00p 530.00p 535.00p 1925
02/05/2019 535.00p 535.00p 535.00p 535.00p 0
01/05/2019 535.00p 535.00p 525.00p 535.00p 355
30/04/2019 535.00p 535.00p 525.00p 535.00p 572
29/04/2019 535.00p 544.00p 535.00p 535.00p 59
26/04/2019 535.00p 544.00p 535.00p 535.00p 458
25/04/2019 535.00p 535.00p 535.00p 535.00p 0
24/04/2019 535.00p 545.00p 535.00p 535.00p 1000
23/04/2019 535.00p 535.00p 535.00p 535.00p 0
18/04/2019 535.00p 535.00p 535.00p 535.00p 0
17/04/2019 535.00p 544.00p 535.00p 535.00p 275
16/04/2019 535.00p 535.00p 535.00p 535.00p 0
15/04/2019 535.00p 540.00p 535.00p 535.00p 89
12/04/2019 535.00p 540.00p 525.00p 535.00p 810
11/04/2019 535.00p 540.00p 535.00p 535.00p 41
10/04/2019 535.00p 544.00p 535.00p 535.00p 5
09/04/2019 530.00p 539.00p 520.00p 530.00p 4931
08/04/2019 474.00p 480.00p 474.00p 475.00p 310
05/04/2019 474.00p 480.00p 474.00p 474.00p 42
04/04/2019 467.00p 474.00p 467.00p 474.00p 300
03/04/2019 467.00p 474.00p 467.00p 467.00p 450
02/04/2019 461.00p 467.00p 460.00p 467.00p 5500
01/04/2019 453.00p 461.00p 453.00p 461.00p 18
29/03/2019 465.00p 465.00p 450.08p 453.00p 1603
28/03/2019 461.00p 461.00p 461.00p 461.00p 0
27/03/2019 487.00p 487.00p 461.00p 461.00p 3603
26/03/2019 487.00p 487.00p 484.00p 487.00p 1132
25/03/2019 487.00p 487.00p 487.00p 487.00p 0
22/03/2019 475.00p 487.00p 475.00p 487.00p 1883
21/03/2019 487.00p 487.00p 484.00p 487.00p 500
20/03/2019 487.00p 487.00p 487.00p 487.00p 0
19/03/2019 487.00p 487.00p 484.00p 487.00p 175
18/03/2019 487.00p 487.00p 487.00p 487.00p 0
15/03/2019 487.00p 487.00p 487.00p 487.00p 0
14/03/2019 499.50p 499.50p 487.00p 487.00p 500
13/03/2019 499.50p 499.50p 499.50p 499.50p 0
12/03/2019 499.50p 499.50p 494.00p 499.50p 892
11/03/2019 499.50p 499.50p 499.50p 499.50p 0
08/03/2019 499.50p 499.50p 494.00p 499.50p 334
07/03/2019 499.50p 499.50p 495.00p 499.50p 41
06/03/2019 496.50p 499.50p 494.00p 499.50p 821
05/03/2019 520.00p 520.00p 480.16p 496.50p 6007
04/03/2019 520.00p 520.00p 515.00p 520.00p 27
01/03/2019 512.50p 520.00p 512.50p 520.00p 1939
28/02/2019 520.00p 520.00p 515.00p 520.00p 7477
27/02/2019 520.00p 520.00p 520.00p 520.00p 0
26/02/2019 520.00p 520.00p 520.00p 520.00p 0
25/02/2019 520.00p 520.00p 515.00p 520.00p 300
22/02/2019 512.50p 520.00p 512.50p 520.00p 1900
21/02/2019 520.00p 520.00p 515.00p 520.00p 60
20/02/2019 520.00p 520.00p 519.00p 520.00p 962
19/02/2019 522.50p 523.40p 515.00p 520.00p 795
18/02/2019 540.00p 540.00p 522.50p 522.50p 1126
15/02/2019 540.00p 540.00p 540.00p 540.00p 183
14/02/2019 540.00p 540.00p 530.00p 540.00p 200
13/02/2019 540.00p 540.00p 530.00p 540.00p 184
12/02/2019 540.00p 540.00p 530.00p 540.00p 280
11/02/2019 540.00p 540.00p 540.00p 540.00p 0
08/02/2019 540.00p 540.00p 540.00p 540.00p 0
07/02/2019 535.00p 540.00p 530.00p 540.00p 288
06/02/2019 535.00p 535.00p 530.00p 535.00p 600
05/02/2019 530.00p 535.00p 530.00p 530.00p 746
04/02/2019 530.00p 536.50p 530.00p 530.00p 492
01/02/2019 530.00p 530.00p 530.00p 530.00p 0
31/01/2019 530.00p 536.80p 530.00p 530.00p 764
30/01/2019 530.00p 530.00p 530.00p 530.00p 0
29/01/2019 520.00p 536.80p 520.00p 530.00p 1278
28/01/2019 515.00p 520.00p 510.20p 520.00p 880
25/01/2019 515.00p 520.00p 515.00p 520.00p 300
24/01/2019 515.00p 530.00p 515.00p 530.00p 1415
23/01/2019 515.00p 530.00p 515.00p 530.00p 582
22/01/2019 515.00p 530.00p 515.00p 530.00p 0
21/01/2019 515.00p 535.00p 515.00p 530.00p 400
18/01/2019 545.00p 545.00p 530.00p 530.00p 1077
17/01/2019 530.00p 535.00p 530.00p 530.00p 280
16/01/2019 530.00p 530.00p 520.20p 530.00p 200
15/01/2019 527.50p 532.60p 527.50p 530.00p 447
14/01/2019 525.00p 530.00p 525.00p 527.50p 1493
11/01/2019 560.00p 570.00p 525.00p 525.00p 2158
10/01/2019 560.00p 560.00p 560.00p 560.00p 0
09/01/2019 560.00p 570.00p 550.00p 560.00p 2039
08/01/2019 560.00p 570.00p 560.00p 560.00p 2628
07/01/2019 540.00p 570.00p 540.00p 560.00p 738
04/01/2019 525.00p 540.00p 525.00p 540.00p 1386
03/01/2019 550.00p 550.00p 520.00p 525.00p 2052
02/01/2019 570.00p 570.00p 550.00p 550.00p 1344
31/12/2018 590.00p 590.00p 560.00p 560.00p 673
28/12/2018 575.00p 576.80p 570.00p 570.00p 250
27/12/2018 575.00p 575.00p 575.00p 575.00p 0
24/12/2018 575.00p 575.00p 570.00p 575.00p 0
21/12/2018 575.00p 578.40p 575.00p 575.00p 946
20/12/2018 575.00p 575.00p 570.00p 575.00p 15
19/12/2018 592.50p 594.95p 575.00p 575.00p 2378
18/12/2018 595.00p 595.00p 592.50p 592.50p 5000
17/12/2018 600.00p 600.00p 590.00p 595.00p 187
14/12/2018 595.00p 610.00p 595.00p 600.00p 1066
13/12/2018 595.00p 600.00p 595.00p 595.00p 1585
12/12/2018 600.00p 607.00p 590.00p 595.00p 1400
11/12/2018 620.00p 620.00p 600.00p 610.00p 1000
10/12/2018 570.00p 620.00p 570.00p 620.00p 1000
07/12/2018 570.00p 580.00p 570.00p 570.00p 3
06/12/2018 562.50p 580.00p 562.50p 570.00p 655
05/12/2018 562.50p 570.00p 562.50p 562.50p 142
04/12/2018 562.50p 570.00p 562.50p 562.50p 173
03/12/2018 575.00p 575.00p 562.50p 562.50p 0
30/11/2018 575.00p 575.00p 562.50p 562.50p 0
29/11/2018 575.00p 575.00p 557.50p 562.50p 0
28/11/2018 575.00p 575.00p 557.50p 557.50p 1000
27/11/2018 575.00p 575.00p 557.50p 557.50p 450
26/11/2018 557.50p 557.50p 557.50p 557.50p 0
23/11/2018 557.50p 557.50p 557.50p 557.50p 0
22/11/2018 557.50p 557.50p 557.50p 557.50p 0
21/11/2018 557.50p 557.50p 557.50p 557.50p 0
20/11/2018 557.50p 557.50p 557.50p 557.50p 0
19/11/2018 557.50p 557.50p 557.50p 557.50p 0
16/11/2018 550.00p 557.50p 550.00p 557.50p 0
15/11/2018 550.00p 550.00p 550.00p 550.00p 0
14/11/2018 550.00p 550.00p 550.00p 550.00p 0
13/11/2018 550.00p 560.00p 550.00p 550.00p 560
12/11/2018 550.00p 560.00p 550.00p 550.00p 105
09/11/2018 550.00p 570.00p 550.00p 550.00p 1177
08/11/2018 550.00p 555.00p 550.00p 550.00p 0
07/11/2018 550.00p 560.00p 550.00p 550.00p 36
06/11/2018 550.00p 550.00p 550.00p 550.00p 0
05/11/2018 550.00p 555.00p 550.00p 550.00p 0
02/11/2018 550.00p 555.00p 550.00p 550.00p 0
01/11/2018 550.00p 550.00p 550.00p 550.00p 0
31/10/2018 550.00p 550.00p 541.00p 550.00p 500
30/10/2018 550.00p 550.00p 550.00p 550.00p 0
29/10/2018 550.00p 550.00p 550.00p 550.00p 0
26/10/2018 550.00p 555.00p 550.00p 550.00p 0
25/10/2018 550.00p 550.00p 550.00p 550.00p 0
24/10/2018 550.00p 550.00p 550.00p 550.00p 0
23/10/2018 550.00p 550.00p 550.00p 550.00p 0
22/10/2018 550.00p 550.00p 540.00p 550.00p 25
19/10/2018 550.00p 550.00p 550.00p 550.00p 0
18/10/2018 550.00p 550.00p 550.00p 550.00p 0
17/10/2018 550.00p 550.00p 550.00p 550.00p 2098
16/10/2018 550.00p 550.00p 550.00p 550.00p 0
15/10/2018 550.00p 550.00p 550.00p 550.00p 0
12/10/2018 550.00p 560.00p 550.00p 550.00p 25
11/10/2018 550.00p 560.00p 550.00p 550.00p 1014
10/10/2018 550.00p 560.00p 550.00p 550.00p 2
09/10/2018 550.00p 550.00p 550.00p 550.00p 0
08/10/2018 550.00p 550.00p 550.00p 550.00p 0
05/10/2018 550.00p 560.00p 550.00p 550.00p 61
04/10/2018 550.00p 550.00p 550.00p 550.00p 0
03/10/2018 550.00p 550.00p 550.00p 550.00p 550
02/10/2018 550.00p 550.00p 550.00p 550.00p 0
01/10/2018 550.00p 550.00p 550.00p 550.00p 0
28/09/2018 550.00p 555.00p 550.00p 550.00p 0
27/09/2018 550.00p 550.00p 550.00p 550.00p 0
26/09/2018 550.00p 550.00p 550.00p 550.00p 0
25/09/2018 550.00p 550.00p 550.00p 550.00p 1500
24/09/2018 540.00p 550.00p 540.00p 550.00p 772
21/09/2018 540.00p 540.00p 540.00p 540.00p 0
20/09/2018 540.00p 540.00p 540.00p 540.00p 0
19/09/2018 540.00p 540.00p 540.00p 540.00p 0
18/09/2018 540.00p 540.00p 540.00p 540.00p 0
17/09/2018 540.00p 540.00p 540.00p 540.00p 0
14/09/2018 540.00p 540.00p 540.00p 540.00p 0
13/09/2018 540.00p 550.00p 540.00p 540.00p 400
12/09/2018 540.00p 550.00p 540.00p 540.00p 400
11/09/2018 540.00p 540.00p 540.00p 540.00p 0
10/09/2018 540.00p 540.00p 540.00p 540.00p 1841
07/09/2018 540.00p 540.00p 540.00p 540.00p 0
06/09/2018 540.00p 550.00p 540.00p 540.00p 37
05/09/2018 540.00p 540.00p 540.00p 540.00p 0
04/09/2018 540.00p 540.00p 540.00p 540.00p 0
03/09/2018 535.00p 545.00p 535.00p 540.00p 1000
31/08/2018 535.00p 535.00p 535.00p 535.00p 0
30/08/2018 535.00p 535.00p 535.00p 535.00p 0
29/08/2018 535.00p 545.00p 535.00p 535.00p 60
28/08/2018 535.00p 535.00p 535.00p 535.00p 1832
24/08/2018 535.00p 535.00p 535.00p 535.00p 0
23/08/2018 535.00p 535.00p 535.00p 535.00p 0
22/08/2018 535.00p 535.00p 535.00p 535.00p 0
21/08/2018 535.00p 535.00p 535.00p 535.00p 0
20/08/2018 535.00p 535.00p 535.00p 535.00p 0
17/08/2018 535.00p 535.00p 535.00p 535.00p 0
16/08/2018 535.00p 535.00p 535.00p 535.00p 0
15/08/2018 535.00p 545.00p 535.00p 535.00p 275
14/08/2018 525.00p 535.00p 525.00p 535.00p 4200
13/08/2018 525.00p 534.00p 525.00p 525.00p 3852
10/08/2018 520.00p 527.50p 525.00p 525.00p 0
09/08/2018 525.00p 525.00p 525.00p 525.00p 0

*Close Price adjusted for both dividends and splits