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 |
|---|---|---|---|---|---|
| 08/08/2018 | 520.00p | 525.00p | 510.00p | 525.00p | 45 |
| 07/08/2018 | 532.50p | 535.00p | 520.00p | 520.00p | 964 |
| 06/08/2018 | 535.00p | 535.00p | 526.00p | 532.50p | 1000 |
| 03/08/2018 | 535.00p | 535.00p | 526.00p | 535.00p | 564 |
| 02/08/2018 | 540.00p | 540.00p | 535.00p | 535.00p | 0 |
| 01/08/2018 | 540.00p | 545.00p | 540.00p | 540.00p | 89 |
| 31/07/2018 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 30/07/2018 | 540.00p | 540.00p | 534.20p | 540.00p | 96 |
| 27/07/2018 | 530.00p | 550.00p | 530.00p | 540.00p | 2000 |
| 26/07/2018 | 530.00p | 540.00p | 530.00p | 530.00p | 184 |
| 25/07/2018 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 24/07/2018 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 23/07/2018 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 20/07/2018 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 19/07/2018 | 520.00p | 522.00p | 520.00p | 520.00p | 759 |
| 18/07/2018 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 17/07/2018 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 16/07/2018 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 13/07/2018 | 520.00p | 520.00p | 520.00p | 520.00p | 4000 |
| 12/07/2018 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 11/07/2018 | 520.00p | 520.00p | 517.40p | 520.00p | 95 |
| 10/07/2018 | 520.00p | 520.00p | 517.32p | 520.00p | 250 |
| 09/07/2018 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 06/07/2018 | 520.00p | 525.00p | 520.00p | 520.00p | 0 |
| 05/07/2018 | 520.00p | 530.00p | 520.00p | 520.00p | 38 |
| 04/07/2018 | 520.00p | 525.00p | 520.00p | 520.00p | 0 |
| 03/07/2018 | 520.00p | 530.00p | 520.00p | 520.00p | 564 |
| 02/07/2018 | 520.00p | 530.00p | 517.40p | 520.00p | 2544 |
| 29/06/2018 | 520.00p | 520.00p | 520.00p | 520.00p | 3500 |
| 28/06/2018 | 520.00p | 525.00p | 520.00p | 520.00p | 0 |
| 27/06/2018 | 520.00p | 525.00p | 520.00p | 520.00p | 0 |
| 26/06/2018 | 520.00p | 525.00p | 520.00p | 520.00p | 0 |
| 25/06/2018 | 520.00p | 525.00p | 520.00p | 520.00p | 0 |
| 22/06/2018 | 520.00p | 525.00p | 520.00p | 520.00p | 0 |
| 21/06/2018 | 520.00p | 525.00p | 520.00p | 520.00p | 0 |
| 20/06/2018 | 520.00p | 525.00p | 515.00p | 520.00p | 0 |
| 19/06/2018 | 520.00p | 525.00p | 520.00p | 520.00p | 0 |
| 18/06/2018 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 15/06/2018 | 520.00p | 520.00p | 520.00p | 520.00p | 1000 |
| 14/06/2018 | 520.00p | 530.00p | 520.00p | 520.00p | 918 |
| 13/06/2018 | 510.00p | 530.00p | 510.00p | 520.00p | 1912 |
| 12/06/2018 | 510.00p | 519.00p | 510.00p | 510.00p | 96 |
| 11/06/2018 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 08/06/2018 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 07/06/2018 | 510.00p | 520.00p | 510.00p | 510.00p | 207 |
| 06/06/2018 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 05/06/2018 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 04/06/2018 | 510.00p | 510.00p | 507.40p | 510.00p | 500 |
| 01/06/2018 | 500.00p | 510.00p | 510.00p | 510.00p | 0 |
| 31/05/2018 | 500.00p | 510.00p | 510.00p | 510.00p | 2400 |
| 30/05/2018 | 500.00p | 510.00p | 510.00p | 510.00p | 1850 |
| 29/05/2018 | 510.00p | 519.00p | 510.00p | 510.00p | 94 |
| 25/05/2018 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 24/05/2018 | 500.00p | 510.00p | 510.00p | 510.00p | 0 |
| 23/05/2018 | 510.00p | 519.00p | 510.00p | 510.00p | 94 |
| 22/05/2018 | 510.00p | 520.00p | 507.40p | 510.00p | 1043 |
| 21/05/2018 | 501.00p | 505.50p | 501.00p | 505.50p | 0 |
| 18/05/2018 | 501.00p | 501.00p | 501.00p | 501.00p | 0 |
| 17/05/2018 | 501.00p | 501.00p | 501.00p | 501.00p | 0 |
| 16/05/2018 | 501.00p | 501.00p | 501.00p | 501.00p | 0 |
| 15/05/2018 | 501.00p | 501.00p | 501.00p | 501.00p | 0 |
| 14/05/2018 | 501.00p | 501.00p | 501.00p | 501.00p | 0 |
| 11/05/2018 | 501.00p | 501.00p | 495.78p | 501.00p | 334 |
| 10/05/2018 | 501.00p | 504.00p | 495.78p | 501.00p | 739 |
| 09/05/2018 | 501.00p | 501.00p | 501.00p | 501.00p | 0 |
| 08/05/2018 | 501.00p | 504.24p | 501.00p | 501.00p | 40 |
| 04/05/2018 | 501.00p | 501.00p | 501.00p | 501.00p | 0 |
| 03/05/2018 | 510.00p | 510.00p | 500.00p | 501.00p | 3250 |
| 02/05/2018 | 505.00p | 510.00p | 505.00p | 510.00p | 0 |
| 01/05/2018 | 496.50p | 505.00p | 496.50p | 505.00p | 0 |
| 30/04/2018 | 496.50p | 496.50p | 496.50p | 496.50p | 0 |
| 27/04/2018 | 496.50p | 496.50p | 496.50p | 496.50p | 0 |
| 26/04/2018 | 496.50p | 496.50p | 496.50p | 496.50p | 0 |
| 25/04/2018 | 496.50p | 496.50p | 496.50p | 496.50p | 0 |
| 24/04/2018 | 496.50p | 500.00p | 496.50p | 496.50p | 310 |
| 23/04/2018 | 496.50p | 496.50p | 490.72p | 496.50p | 625 |
| 20/04/2018 | 496.50p | 496.50p | 496.50p | 496.50p | 0 |
| 19/04/2018 | 496.50p | 500.00p | 496.50p | 496.50p | 500 |
| 18/04/2018 | 494.00p | 499.00p | 489.92p | 496.50p | 2870 |
| 17/04/2018 | 494.00p | 494.00p | 494.00p | 494.00p | 0 |
| 16/04/2018 | 510.00p | 510.00p | 490.00p | 494.00p | 1750 |
| 13/04/2018 | 510.00p | 510.00p | 497.50p | 497.50p | 500 |
| 12/04/2018 | 515.00p | 515.00p | 495.00p | 497.50p | 2236 |
| 11/04/2018 | 515.00p | 518.90p | 515.00p | 515.00p | 133 |
| 10/04/2018 | 515.00p | 519.75p | 515.00p | 515.00p | 5 |
| 09/04/2018 | 515.00p | 519.75p | 515.00p | 515.00p | 2 |
| 06/04/2018 | 515.00p | 519.80p | 515.00p | 515.00p | 422 |
| 05/04/2018 | 515.00p | 515.00p | 505.00p | 515.00p | 222 |
| 04/04/2018 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 03/04/2018 | 525.00p | 525.00p | 515.00p | 515.00p | 1267 |
| 29/03/2018 | 520.00p | 525.00p | 520.00p | 525.00p | 98 |
| 28/03/2018 | 540.00p | 540.00p | 510.00p | 520.00p | 4910 |
| 27/03/2018 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 26/03/2018 | 540.00p | 540.00p | 532.00p | 540.00p | 112 |
| 23/03/2018 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 22/03/2018 | 540.00p | 548.00p | 540.00p | 540.00p | 180 |
| 21/03/2018 | 537.50p | 540.00p | 537.50p | 540.00p | 0 |
| 20/03/2018 | 537.50p | 537.50p | 537.50p | 537.50p | 0 |
| 19/03/2018 | 537.50p | 537.50p | 537.50p | 537.50p | 0 |
| 16/03/2018 | 537.50p | 537.50p | 537.50p | 537.50p | 0 |
| 15/03/2018 | 537.50p | 537.50p | 537.50p | 537.50p | 0 |
| 14/03/2018 | 537.50p | 537.50p | 537.50p | 537.50p | 3750 |
| 13/03/2018 | 537.50p | 537.50p | 537.50p | 537.50p | 0 |
| 12/03/2018 | 537.50p | 537.50p | 537.50p | 537.50p | 3500 |
| 09/03/2018 | 537.50p | 537.50p | 537.50p | 537.50p | 0 |
| 08/03/2018 | 537.50p | 537.50p | 537.50p | 537.50p | 0 |
| 07/03/2018 | 537.50p | 543.50p | 537.50p | 537.50p | 37 |
| 06/03/2018 | 525.00p | 537.50p | 537.50p | 537.50p | 0 |
| 05/03/2018 | 537.50p | 543.50p | 537.50p | 537.50p | 500 |
| 02/03/2018 | 537.50p | 537.50p | 537.50p | 537.50p | 0 |
| 01/03/2018 | 537.50p | 542.50p | 537.50p | 537.50p | 1260 |
| 28/02/2018 | 542.50p | 542.50p | 542.50p | 542.50p | 0 |
| 27/02/2018 | 530.00p | 542.50p | 542.50p | 542.50p | 0 |
| 26/02/2018 | 530.00p | 542.50p | 542.50p | 542.50p | 0 |
| 23/02/2018 | 535.00p | 542.50p | 535.00p | 542.50p | 0 |
| 22/02/2018 | 530.00p | 537.50p | 535.00p | 535.00p | 0 |
| 21/02/2018 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 20/02/2018 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 19/02/2018 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 16/02/2018 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 15/02/2018 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 14/02/2018 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 13/02/2018 | 535.00p | 535.00p | 525.00p | 535.00p | 500 |
| 12/02/2018 | 535.00p | 543.00p | 525.00p | 535.00p | 1236 |
| 09/02/2018 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 08/02/2018 | 535.00p | 543.00p | 535.00p | 535.00p | 367 |
| 07/02/2018 | 535.00p | 543.00p | 525.00p | 535.00p | 187016 |
| 06/02/2018 | 535.00p | 535.00p | 525.00p | 535.00p | 1000 |
| 05/02/2018 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 02/02/2018 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 01/02/2018 | 535.00p | 537.00p | 535.00p | 535.00p | 550 |
| 31/01/2018 | 530.00p | 535.00p | 530.00p | 535.00p | 2000 |
| 30/01/2018 | 530.00p | 530.00p | 521.00p | 530.00p | 500 |
| 29/01/2018 | 530.00p | 532.40p | 530.00p | 530.00p | 187 |
| 26/01/2018 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 25/01/2018 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 24/01/2018 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 23/01/2018 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 22/01/2018 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 19/01/2018 | 515.00p | 516.20p | 515.00p | 515.00p | 1157 |
| 18/01/2018 | 515.00p | 516.20p | 515.00p | 515.00p | 338 |
| 17/01/2018 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 16/01/2018 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 15/01/2018 | 515.00p | 516.20p | 515.00p | 515.00p | 582 |
| 12/01/2018 | 515.00p | 516.20p | 515.00p | 515.00p | 475 |
| 11/01/2018 | 515.00p | 515.00p | 510.00p | 515.00p | 200 |
| 10/01/2018 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 09/01/2018 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 08/01/2018 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 05/01/2018 | 515.00p | 516.20p | 515.00p | 515.00p | 39 |
| 04/01/2018 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 03/01/2018 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 02/01/2018 | 515.00p | 517.50p | 515.00p | 515.00p | 0 |
| 29/12/2017 | 517.50p | 517.50p | 517.50p | 517.50p | 0 |
| 28/12/2017 | 517.50p | 517.50p | 517.50p | 517.50p | 0 |
| 27/12/2017 | 517.50p | 517.50p | 517.50p | 517.50p | 0 |
| 22/12/2017 | 517.50p | 517.50p | 517.50p | 517.50p | 0 |
| 21/12/2017 | 517.50p | 517.50p | 517.50p | 517.50p | 0 |
| 20/12/2017 | 517.50p | 517.50p | 517.50p | 517.50p | 5000 |
| 19/12/2017 | 517.50p | 517.50p | 517.50p | 517.50p | 0 |
| 18/12/2017 | 517.50p | 517.50p | 517.50p | 517.50p | 0 |
| 15/12/2017 | 517.50p | 517.50p | 517.50p | 517.50p | 0 |
| 14/12/2017 | 517.50p | 517.50p | 517.50p | 517.50p | 0 |
| 13/12/2017 | 517.50p | 517.50p | 517.50p | 517.50p | 6500 |
| 12/12/2017 | 517.50p | 517.50p | 517.50p | 517.50p | 0 |
| 11/12/2017 | 517.50p | 517.50p | 517.50p | 517.50p | 0 |
| 08/12/2017 | 505.00p | 517.50p | 517.50p | 517.50p | 0 |
| 07/12/2017 | 510.00p | 524.00p | 510.00p | 517.50p | 7789 |
| 06/12/2017 | 500.00p | 505.00p | 495.00p | 505.00p | 1850 |
| 05/12/2017 | 495.00p | 495.00p | 495.00p | 495.00p | 5000 |
| 04/12/2017 | 495.00p | 495.00p | 495.00p | 495.00p | 0 |
| 01/12/2017 | 495.00p | 495.00p | 495.00p | 495.00p | 0 |
| 30/11/2017 | 495.00p | 495.00p | 492.50p | 495.00p | 0 |
| 29/11/2017 | 492.50p | 492.50p | 492.50p | 492.50p | 2500 |
| 28/11/2017 | 492.50p | 492.50p | 492.50p | 492.50p | 0 |
| 27/11/2017 | 500.00p | 500.00p | 485.00p | 492.50p | 2100 |
| 24/11/2017 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 23/11/2017 | 500.00p | 505.00p | 500.00p | 500.00p | 0 |
| 22/11/2017 | 515.00p | 515.00p | 505.00p | 505.00p | 5000 |
| 21/11/2017 | 515.00p | 515.00p | 515.00p | 515.00p | 6900 |
| 20/11/2017 | 515.00p | 515.00p | 505.00p | 515.00p | 0 |
| 17/11/2017 | 515.00p | 524.00p | 515.00p | 515.00p | 800 |
| 16/11/2017 | 517.50p | 517.50p | 510.00p | 515.00p | 203 |
| 15/11/2017 | 545.00p | 545.00p | 517.50p | 517.50p | 3941 |
| 14/11/2017 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
| 13/11/2017 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
| 10/11/2017 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
| 09/11/2017 | 545.00p | 545.00p | 537.00p | 545.00p | 204 |
| 08/11/2017 | 545.00p | 545.00p | 535.00p | 545.00p | 1700 |
| 07/11/2017 | 540.00p | 547.00p | 531.00p | 545.00p | 2237 |
| 06/11/2017 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 03/11/2017 | 540.00p | 545.00p | 537.50p | 540.00p | 0 |
| 02/11/2017 | 540.00p | 545.00p | 537.50p | 540.00p | 0 |
| 01/11/2017 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 31/10/2017 | 540.00p | 547.00p | 540.00p | 540.00p | 914 |
| 30/10/2017 | 540.00p | 548.00p | 540.00p | 540.00p | 362 |
| 27/10/2017 | 540.00p | 545.00p | 537.50p | 540.00p | 0 |
| 26/10/2017 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 25/10/2017 | 540.00p | 540.00p | 540.00p | 540.00p | 2500 |
| 24/10/2017 | 540.00p | 540.00p | 530.00p | 540.00p | 251 |
*Close Price adjusted for both dividends and splits