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:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Colefax Group (CFX) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 800.00p | 810.00p | 800.00p | 800.00p | 0 |
| 23/12/2024 | 800.00p | 810.00p | 800.00p | 800.00p | 0 |
| 20/12/2024 | 800.00p | 810.00p | 800.00p | 800.00p | 0 |
| 19/12/2024 | 800.00p | 820.00p | 800.00p | 800.00p | 150 |
| 18/12/2024 | 800.00p | 800.00p | 800.00p | 800.00p | 2300 |
| 17/12/2024 | 800.00p | 820.00p | 800.00p | 800.00p | 45 |
| 16/12/2024 | 800.00p | 806.67p | 800.00p | 800.00p | 0 |
| 13/12/2024 | 780.00p | 800.00p | 780.00p | 800.00p | 1036 |
| 12/12/2024 | 780.00p | 797.60p | 760.00p | 780.00p | 1642 |
| 11/12/2024 | 790.00p | 798.80p | 780.00p | 780.00p | 58 |
| 10/12/2024 | 770.00p | 812.00p | 770.00p | 790.00p | 636 |
| 09/12/2024 | 770.00p | 770.00p | 770.00p | 770.00p | 0 |
| 06/12/2024 | 770.00p | 770.00p | 745.00p | 770.00p | 141 |
| 05/12/2024 | 770.00p | 770.00p | 770.00p | 770.00p | 0 |
| 04/12/2024 | 770.00p | 778.00p | 770.00p | 770.00p | 37 |
| 03/12/2024 | 780.00p | 780.00p | 755.00p | 770.00p | 1117 |
| 02/12/2024 | 780.00p | 780.00p | 780.00p | 780.00p | 0 |
| 29/11/2024 | 785.00p | 785.00p | 765.00p | 780.00p | 1360 |
| 28/11/2024 | 785.00p | 785.00p | 776.67p | 785.00p | 0 |
| 27/11/2024 | 785.00p | 785.00p | 763.00p | 785.00p | 300 |
| 26/11/2024 | 785.00p | 785.00p | 763.00p | 785.00p | 62 |
| 25/11/2024 | 785.00p | 810.00p | 763.00p | 785.00p | 299 |
| 22/11/2024 | 785.00p | 785.00p | 776.67p | 785.00p | 0 |
| 21/11/2024 | 785.00p | 785.00p | 776.67p | 785.00p | 0 |
| 20/11/2024 | 785.00p | 800.00p | 775.00p | 785.00p | 1530 |
| 19/11/2024 | 785.00p | 785.00p | 776.67p | 785.00p | 0 |
| 18/11/2024 | 785.00p | 810.00p | 785.00p | 785.00p | 1031 |
| 15/11/2024 | 785.00p | 785.00p | 763.00p | 785.00p | 138 |
| 14/11/2024 | 785.00p | 790.00p | 763.00p | 785.00p | 164 |
| 13/11/2024 | 785.00p | 785.00p | 776.67p | 785.00p | 0 |
| 12/11/2024 | 785.00p | 791.00p | 772.00p | 785.00p | 1041 |
| 11/11/2024 | 780.00p | 808.00p | 780.00p | 785.00p | 3465 |
| 08/11/2024 | 785.00p | 800.00p | 780.00p | 780.00p | 758 |
| 07/11/2024 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
| 06/11/2024 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
| 05/11/2024 | 785.00p | 805.00p | 770.00p | 785.00p | 1264 |
| 04/11/2024 | 790.00p | 802.50p | 785.00p | 785.00p | 125 |
| 01/11/2024 | 790.00p | 790.00p | 765.00p | 790.00p | 71 |
| 31/10/2024 | 790.00p | 790.00p | 774.00p | 790.00p | 555 |
| 30/10/2024 | 790.00p | 808.00p | 790.00p | 800.00p | 3000 |
| 29/10/2024 | 810.00p | 810.00p | 783.60p | 790.00p | 3000 |
| 28/10/2024 | 810.00p | 830.00p | 794.00p | 810.00p | 2956 |
| 25/10/2024 | 810.00p | 830.70p | 810.00p | 810.00p | 1000 |
| 24/10/2024 | 810.00p | 838.00p | 780.00p | 810.00p | 308837 |
| 23/10/2024 | 800.00p | 830.00p | 791.00p | 810.00p | 3294 |
| 22/10/2024 | 800.00p | 810.00p | 790.00p | 800.00p | 0 |
| 21/10/2024 | 790.00p | 790.00p | 790.00p | 790.00p | 0 |
| 18/10/2024 | 790.00p | 790.00p | 790.00p | 790.00p | 0 |
| 17/10/2024 | 790.00p | 790.00p | 790.00p | 790.00p | 0 |
| 16/10/2024 | 790.00p | 790.00p | 763.60p | 790.00p | 833 |
| 15/10/2024 | 830.00p | 830.00p | 772.00p | 790.00p | 3105 |
| 14/10/2024 | 830.00p | 832.00p | 830.00p | 830.00p | 29 |
| 11/10/2024 | 830.00p | 835.00p | 830.00p | 830.00p | 261 |
| 10/10/2024 | 830.00p | 836.67p | 830.00p | 830.00p | 0 |
| 09/10/2024 | 830.00p | 836.67p | 830.00p | 830.00p | 0 |
| 08/10/2024 | 830.00p | 836.67p | 830.00p | 830.00p | 0 |
| 07/10/2024 | 830.00p | 836.67p | 830.00p | 830.00p | 0 |
| 04/10/2024 | 830.00p | 830.00p | 820.00p | 830.00p | 2200 |
| 03/10/2024 | 830.00p | 836.67p | 830.00p | 830.00p | 0 |
| 02/10/2024 | 830.00p | 830.00p | 810.00p | 830.00p | 1169 |
| 01/10/2024 | 830.00p | 840.00p | 828.00p | 830.00p | 1609 |
| 30/09/2024 | 830.00p | 836.67p | 830.00p | 830.00p | 0 |
| 27/09/2024 | 830.00p | 830.00p | 824.00p | 830.00p | 1000 |
| 26/09/2024 | 830.00p | 836.67p | 830.00p | 830.00p | 0 |
| 25/09/2024 | 830.00p | 836.67p | 830.00p | 830.00p | 0 |
| 24/09/2024 | 830.00p | 836.67p | 830.00p | 830.00p | 0 |
| 23/09/2024 | 825.00p | 830.00p | 824.00p | 830.00p | 1050 |
| 20/09/2024 | 825.00p | 825.00p | 800.00p | 825.00p | 4405 |
| 19/09/2024 | 845.00p | 845.00p | 815.00p | 825.00p | 2800 |
| 18/09/2024 | 845.00p | 845.00p | 836.67p | 845.00p | 0 |
| 17/09/2024 | 845.00p | 850.00p | 825.00p | 845.00p | 1743 |
| 16/09/2024 | 860.00p | 860.00p | 850.00p | 855.00p | 3100 |
| 13/09/2024 | 860.00p | 860.00p | 860.00p | 860.00p | 0 |
| 12/09/2024 | 860.00p | 863.20p | 860.00p | 860.00p | 300 |
| 11/09/2024 | 860.00p | 860.00p | 860.00p | 860.00p | 0 |
| 10/09/2024 | 860.00p | 860.00p | 850.00p | 860.00p | 1280 |
| 09/09/2024 | 860.00p | 860.00p | 860.00p | 860.00p | 0 |
| 06/09/2024 | 855.00p | 864.00p | 855.00p | 860.00p | 800 |
| 05/09/2024 | 880.00p | 880.00p | 850.00p | 855.00p | 5882 |
| 04/09/2024 | 880.00p | 890.00p | 870.00p | 880.00p | 0 |
| 03/09/2024 | 890.00p | 916.40p | 890.00p | 890.00p | 436 |
| 02/09/2024 | 890.00p | 890.00p | 890.00p | 890.00p | 0 |
| 30/08/2024 | 890.00p | 890.00p | 890.00p | 890.00p | 0 |
| 29/08/2024 | 890.00p | 890.00p | 890.00p | 890.00p | 0 |
| 28/08/2024 | 890.00p | 890.00p | 890.00p | 890.00p | 0 |
| 27/08/2024 | 890.00p | 890.00p | 890.00p | 890.00p | 0 |
| 23/08/2024 | 890.00p | 915.00p | 890.00p | 890.00p | 1500 |
| 22/08/2024 | 865.00p | 900.00p | 865.00p | 890.00p | 1000 |
| 21/08/2024 | 860.00p | 870.00p | 835.67p | 860.00p | 4780 |
| 20/08/2024 | 860.00p | 860.00p | 833.60p | 860.00p | 2000 |
| 19/08/2024 | 865.00p | 865.00p | 831.00p | 860.00p | 2573 |
| 16/08/2024 | 865.00p | 865.00p | 840.00p | 865.00p | 1697 |
| 15/08/2024 | 865.00p | 865.00p | 847.00p | 865.00p | 1000 |
| 14/08/2024 | 865.00p | 865.00p | 852.45p | 865.00p | 1000 |
| 13/08/2024 | 865.00p | 865.00p | 840.00p | 865.00p | 1240 |
| 12/08/2024 | 865.00p | 865.00p | 840.00p | 865.00p | 1000 |
| 09/08/2024 | 865.00p | 865.00p | 840.00p | 865.00p | 1250 |
| 08/08/2024 | 865.00p | 865.00p | 865.00p | 865.00p | 0 |
| 07/08/2024 | 865.00p | 865.00p | 840.00p | 865.00p | 272 |
| 06/08/2024 | 865.00p | 865.00p | 840.00p | 865.00p | 1500 |
| 05/08/2024 | 870.00p | 870.00p | 840.00p | 865.00p | 2172 |
| 02/08/2024 | 870.00p | 870.00p | 854.00p | 870.00p | 1000 |
| 01/08/2024 | 870.00p | 870.00p | 842.00p | 870.00p | 2720 |
| 31/07/2024 | 845.00p | 870.00p | 840.00p | 870.00p | 2060 |
| 30/07/2024 | 855.00p | 855.00p | 855.00p | 855.00p | 0 |
| 29/07/2024 | 855.00p | 855.00p | 855.00p | 855.00p | 0 |
| 26/07/2024 | 855.00p | 855.00p | 855.00p | 855.00p | 0 |
| 25/07/2024 | 855.00p | 855.00p | 855.00p | 855.00p | 0 |
| 24/07/2024 | 855.00p | 855.00p | 855.00p | 855.00p | 0 |
| 23/07/2024 | 855.00p | 855.00p | 855.00p | 855.00p | 0 |
| 22/07/2024 | 860.00p | 860.00p | 830.00p | 855.00p | 867 |
| 19/07/2024 | 870.00p | 870.00p | 860.00p | 860.00p | 0 |
| 18/07/2024 | 860.00p | 860.00p | 860.00p | 860.00p | 0 |
| 17/07/2024 | 880.00p | 880.00p | 860.00p | 860.00p | 800 |
| 16/07/2024 | 880.00p | 880.00p | 873.33p | 880.00p | 0 |
| 15/07/2024 | 880.00p | 880.00p | 873.33p | 880.00p | 0 |
| 12/07/2024 | 895.00p | 915.00p | 860.00p | 880.00p | 1719 |
| 11/07/2024 | 895.00p | 895.00p | 888.00p | 895.00p | 0 |
| 10/07/2024 | 895.00p | 916.00p | 895.00p | 895.00p | 3599 |
| 09/07/2024 | 895.00p | 896.40p | 895.00p | 895.00p | 5 |
| 08/07/2024 | 890.00p | 895.00p | 890.00p | 895.00p | 4 |
| 05/07/2024 | 890.00p | 900.00p | 890.00p | 890.00p | 0 |
| 04/07/2024 | 890.00p | 900.00p | 890.00p | 890.00p | 0 |
| 03/07/2024 | 890.00p | 890.00p | 890.00p | 890.00p | 500 |
| 02/07/2024 | 885.00p | 917.00p | 850.00p | 885.00p | 3108 |
| 01/07/2024 | 875.00p | 900.00p | 875.00p | 875.00p | 555 |
| 28/06/2024 | 875.00p | 899.00p | 875.00p | 875.00p | 1200 |
| 27/06/2024 | 855.00p | 880.00p | 855.00p | 875.00p | 762 |
| 26/06/2024 | 855.00p | 855.00p | 846.67p | 855.00p | 0 |
| 25/06/2024 | 855.00p | 855.00p | 846.67p | 855.00p | 0 |
| 24/06/2024 | 855.00p | 855.00p | 846.67p | 855.00p | 0 |
| 21/06/2024 | 855.00p | 855.00p | 846.67p | 855.00p | 0 |
| 20/06/2024 | 855.00p | 855.00p | 846.67p | 855.00p | 0 |
| 19/06/2024 | 855.00p | 855.00p | 846.67p | 855.00p | 0 |
| 18/06/2024 | 855.00p | 855.00p | 846.67p | 855.00p | 0 |
| 17/06/2024 | 855.00p | 877.00p | 855.00p | 855.00p | 431 |
| 14/06/2024 | 855.00p | 855.00p | 855.00p | 855.00p | 0 |
| 13/06/2024 | 855.00p | 862.50p | 855.00p | 855.00p | 56 |
| 12/06/2024 | 855.00p | 855.00p | 855.00p | 855.00p | 0 |
| 11/06/2024 | 850.00p | 856.00p | 850.00p | 855.00p | 116 |
| 10/06/2024 | 850.00p | 856.00p | 850.00p | 850.00p | 128 |
| 07/06/2024 | 850.00p | 860.00p | 850.00p | 850.00p | 0 |
| 06/06/2024 | 850.00p | 860.00p | 850.00p | 850.00p | 0 |
| 05/06/2024 | 850.00p | 856.00p | 850.00p | 850.00p | 116 |
| 04/06/2024 | 850.00p | 860.00p | 850.00p | 850.00p | 0 |
| 03/06/2024 | 850.00p | 850.00p | 810.00p | 850.00p | 8748 |
| 31/05/2024 | 825.00p | 850.00p | 825.00p | 845.00p | 800 |
| 30/05/2024 | 825.00p | 833.33p | 825.00p | 825.00p | 0 |
| 29/05/2024 | 825.00p | 850.00p | 825.00p | 825.00p | 128 |
| 28/05/2024 | 825.00p | 833.33p | 825.00p | 825.00p | 0 |
| 24/05/2024 | 810.00p | 840.00p | 806.00p | 825.00p | 455 |
| 23/05/2024 | 810.00p | 810.00p | 800.00p | 810.00p | 0 |
| 22/05/2024 | 810.00p | 810.00p | 800.00p | 810.00p | 0 |
| 21/05/2024 | 810.00p | 810.00p | 800.00p | 810.00p | 0 |
| 20/05/2024 | 810.00p | 810.00p | 791.55p | 810.00p | 252 |
| 17/05/2024 | 810.00p | 839.00p | 810.00p | 810.00p | 600 |
| 16/05/2024 | 800.00p | 830.00p | 800.00p | 810.00p | 119 |
| 15/05/2024 | 800.00p | 800.00p | 790.00p | 800.00p | 0 |
| 14/05/2024 | 800.00p | 800.00p | 790.00p | 800.00p | 0 |
| 13/05/2024 | 800.00p | 827.00p | 788.05p | 800.00p | 162 |
| 10/05/2024 | 800.00p | 800.00p | 790.00p | 800.00p | 0 |
| 09/05/2024 | 805.00p | 839.00p | 784.00p | 800.00p | 2699 |
| 08/05/2024 | 805.00p | 805.00p | 782.05p | 805.00p | 280 |
| 07/05/2024 | 805.00p | 805.00p | 805.00p | 805.00p | 0 |
| 03/05/2024 | 805.00p | 839.00p | 805.00p | 805.00p | 58 |
| 02/05/2024 | 805.00p | 839.00p | 805.00p | 805.00p | 963 |
| 01/05/2024 | 805.00p | 805.00p | 805.00p | 805.00p | 0 |
| 30/04/2024 | 805.00p | 805.00p | 805.00p | 805.00p | 0 |
| 29/04/2024 | 805.00p | 805.00p | 780.05p | 805.00p | 499 |
| 26/04/2024 | 805.00p | 805.00p | 805.00p | 805.00p | 0 |
| 25/04/2024 | 805.00p | 805.00p | 805.00p | 805.00p | 0 |
| 24/04/2024 | 805.00p | 833.00p | 805.00p | 805.00p | 800 |
| 23/04/2024 | 805.00p | 805.00p | 805.00p | 805.00p | 0 |
| 22/04/2024 | 805.00p | 833.00p | 805.00p | 805.00p | 100 |
| 19/04/2024 | 805.00p | 805.00p | 798.00p | 805.00p | 0 |
| 18/04/2024 | 805.00p | 840.00p | 805.00p | 805.00p | 121 |
| 17/04/2024 | 805.00p | 805.00p | 805.00p | 805.00p | 0 |
| 16/04/2024 | 805.00p | 805.00p | 805.00p | 805.00p | 0 |
| 15/04/2024 | 805.00p | 839.00p | 805.00p | 805.00p | 1126 |
| 12/04/2024 | 805.00p | 839.00p | 805.00p | 805.00p | 4 |
| 11/04/2024 | 805.00p | 829.00p | 805.00p | 805.00p | 21 |
| 10/04/2024 | 775.00p | 809.00p | 775.00p | 805.00p | 402 |
| 09/04/2024 | 775.00p | 800.00p | 775.00p | 775.00p | 500 |
| 08/04/2024 | 775.00p | 800.00p | 750.00p | 775.00p | 10625 |
| 05/04/2024 | 775.00p | 775.00p | 771.00p | 775.00p | 500 |
| 04/04/2024 | 775.00p | 800.00p | 775.00p | 775.00p | 1456 |
| 03/04/2024 | 775.00p | 775.00p | 763.55p | 775.00p | 1500 |
| 02/04/2024 | 775.00p | 780.00p | 762.29p | 775.00p | 5500 |
| 28/03/2024 | 765.00p | 800.00p | 765.00p | 775.00p | 1000 |
| 27/03/2024 | 765.00p | 765.00p | 765.00p | 765.00p | 0 |
| 26/03/2024 | 765.00p | 784.00p | 750.00p | 765.00p | 1740 |
| 25/03/2024 | 765.00p | 765.00p | 750.00p | 765.00p | 0 |
| 22/03/2024 | 740.00p | 750.00p | 740.00p | 750.00p | 1050 |
| 21/03/2024 | 735.00p | 750.00p | 735.00p | 740.00p | 1000 |
| 20/03/2024 | 735.00p | 735.00p | 735.00p | 735.00p | 0 |
| 19/03/2024 | 735.00p | 735.06p | 735.00p | 735.00p | 784 |
| 18/03/2024 | 735.00p | 735.00p | 730.00p | 735.00p | 0 |
| 15/03/2024 | 735.00p | 747.00p | 735.00p | 735.00p | 2205 |
| 14/03/2024 | 735.00p | 735.00p | 730.00p | 735.00p | 0 |
| 13/03/2024 | 735.00p | 735.00p | 730.05p | 735.00p | 1887 |
*Close Price adjusted for both dividends and splits