Colefax Group (CFX) Share Price

Retail Sector

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

Date Open High Low Close* Volume
13/10/2017 540.00p 540.00p 540.00p 540.00p 0
12/10/2017 540.00p 540.00p 540.00p 540.00p 37
11/10/2017 540.00p 540.00p 540.00p 540.00p 495
10/10/2017 540.00p 540.00p 540.00p 540.00p 3002
09/10/2017 540.00p 540.00p 540.00p 540.00p 0
06/10/2017 540.00p 545.00p 537.50p 540.00p 853
05/10/2017 540.00p 540.00p 540.00p 540.00p 250
04/10/2017 540.00p 540.00p 540.00p 540.00p 0
03/10/2017 540.00p 540.00p 540.00p 540.00p 0
02/10/2017 540.00p 545.00p 537.50p 540.00p 0
29/09/2017 540.00p 540.00p 540.00p 540.00p 0
28/09/2017 540.00p 540.00p 540.00p 540.00p 0
27/09/2017 540.00p 540.00p 540.00p 540.00p 1884
26/09/2017 540.00p 540.00p 540.00p 540.00p 0
25/09/2017 540.00p 540.00p 540.00p 540.00p 0
22/09/2017 530.00p 540.00p 530.00p 540.00p 5892
21/09/2017 527.50p 530.00p 527.50p 530.00p 0
20/09/2017 520.00p 527.50p 520.00p 527.50p 1000
19/09/2017 520.00p 520.00p 520.00p 520.00p 0
18/09/2017 520.00p 520.00p 520.00p 520.00p 486
15/09/2017 520.00p 520.00p 517.50p 520.00p 2140
14/09/2017 517.50p 517.50p 517.50p 517.50p 30700
13/09/2017 517.50p 517.50p 517.50p 517.50p 0
12/09/2017 517.50p 517.50p 517.50p 517.50p 0
11/09/2017 517.50p 517.50p 517.50p 517.50p 0
08/09/2017 517.50p 517.50p 517.50p 517.50p 0
07/09/2017 517.50p 517.50p 517.50p 517.50p 38
06/09/2017 517.50p 517.50p 517.50p 517.50p 98
05/09/2017 517.50p 517.50p 505.00p 517.50p 0
04/09/2017 517.50p 517.50p 505.00p 517.50p 0
01/09/2017 517.50p 517.50p 517.50p 517.50p 67
31/08/2017 505.00p 517.50p 517.50p 517.50p 0
30/08/2017 505.00p 517.50p 510.00p 517.50p 1250
29/08/2017 510.00p 510.00p 510.00p 510.00p 0
25/08/2017 505.00p 512.50p 510.00p 510.00p 839
24/08/2017 505.00p 512.50p 510.00p 510.00p 0
23/08/2017 505.00p 510.00p 505.00p 510.00p 970
22/08/2017 505.00p 510.00p 505.00p 505.00p 0
21/08/2017 505.00p 505.00p 505.00p 505.00p 99
18/08/2017 505.00p 505.00p 505.00p 505.00p 0
17/08/2017 505.00p 505.00p 505.00p 505.00p 1090
16/08/2017 505.00p 505.00p 505.00p 505.00p 0
15/08/2017 505.00p 505.00p 505.00p 505.00p 0
14/08/2017 505.00p 505.00p 505.00p 505.00p 0
11/08/2017 505.00p 505.00p 505.00p 505.00p 0
10/08/2017 505.00p 505.00p 505.00p 505.00p 49
09/08/2017 505.00p 505.00p 505.00p 505.00p 0
08/08/2017 500.00p 505.00p 500.00p 505.00p 0
07/08/2017 500.00p 500.00p 500.00p 500.00p 1039
04/08/2017 500.00p 500.00p 500.00p 500.00p 0
03/08/2017 500.00p 500.00p 500.00p 500.00p 0
02/08/2017 500.00p 500.00p 500.00p 500.00p 0
01/08/2017 500.00p 500.00p 500.00p 500.00p 0
31/07/2017 500.00p 500.00p 500.00p 500.00p 0
28/07/2017 500.00p 500.00p 500.00p 500.00p 0
27/07/2017 500.00p 500.00p 500.00p 500.00p 0
26/07/2017 485.00p 500.00p 485.00p 500.00p 1500
25/07/2017 482.50p 485.00p 482.50p 485.00p 3260
24/07/2017 485.00p 485.00p 485.00p 485.00p 0
21/07/2017 485.00p 485.00p 485.00p 485.00p 0
20/07/2017 485.00p 485.00p 485.00p 485.00p 0
19/07/2017 485.00p 485.00p 480.00p 485.00p 0
18/07/2017 470.00p 480.00p 470.00p 480.00p 20332
17/07/2017 470.00p 470.00p 470.00p 470.00p 0
14/07/2017 470.00p 470.00p 470.00p 470.00p 0
13/07/2017 470.00p 470.00p 470.00p 470.00p 0
12/07/2017 490.00p 490.00p 470.00p 470.00p 5
11/07/2017 490.00p 490.00p 490.00p 490.00p 0
10/07/2017 490.00p 490.00p 490.00p 490.00p 0
07/07/2017 490.00p 490.00p 490.00p 490.00p 0
06/07/2017 490.00p 490.00p 480.00p 490.00p 41
05/07/2017 490.00p 490.00p 490.00p 490.00p 0
04/07/2017 490.00p 490.00p 490.00p 490.00p 0
03/07/2017 490.00p 490.00p 490.00p 490.00p 0
30/06/2017 490.00p 490.00p 480.00p 490.00p 0
29/06/2017 490.00p 490.00p 490.00p 490.00p 0
28/06/2017 490.00p 490.00p 490.00p 490.00p 0
27/06/2017 490.00p 490.00p 490.00p 490.00p 0
26/06/2017 490.00p 490.00p 490.00p 490.00p 0
23/06/2017 490.00p 490.00p 490.00p 490.00p 321
22/06/2017 490.00p 490.00p 490.00p 490.00p 0
21/06/2017 490.00p 490.00p 490.00p 490.00p 0
20/06/2017 490.00p 490.00p 480.00p 490.00p 0
19/06/2017 490.00p 490.00p 490.00p 490.00p 0
16/06/2017 490.00p 490.00p 490.00p 490.00p 0
15/06/2017 490.00p 494.80p 480.00p 490.00p 100
14/06/2017 490.00p 490.00p 490.00p 490.00p 0
13/06/2017 490.00p 490.00p 490.00p 490.00p 0
12/06/2017 490.00p 490.00p 490.00p 490.00p 0
09/06/2017 490.00p 494.80p 470.00p 490.00p 1997
08/06/2017 490.00p 490.00p 490.00p 490.00p 0
07/06/2017 490.00p 499.00p 481.00p 490.00p 2533
06/06/2017 490.00p 490.00p 490.00p 490.00p 0
05/06/2017 490.00p 490.00p 490.00p 490.00p 0
02/06/2017 490.00p 490.00p 481.00p 490.00p 25
01/06/2017 472.50p 490.00p 472.50p 480.00p 4134
31/05/2017 467.50p 472.50p 467.50p 472.50p 3900
30/05/2017 467.50p 467.50p 455.00p 467.50p 0
26/05/2017 467.50p 467.50p 467.50p 467.50p 0
25/05/2017 467.50p 470.00p 455.00p 467.50p 3000
24/05/2017 467.50p 467.50p 467.50p 467.50p 0
23/05/2017 467.50p 467.50p 467.50p 467.50p 0
22/05/2017 467.50p 467.50p 455.00p 467.50p 0
19/05/2017 467.50p 467.50p 467.50p 467.50p 0
18/05/2017 470.00p 470.00p 455.00p 467.50p 2500
17/05/2017 470.00p 470.00p 470.00p 470.00p 0
16/05/2017 470.00p 470.00p 470.00p 470.00p 0
15/05/2017 470.00p 470.00p 470.00p 470.00p 0
12/05/2017 470.00p 470.00p 470.00p 470.00p 0
11/05/2017 470.00p 470.00p 470.00p 470.00p 0
10/05/2017 460.00p 470.00p 455.20p 470.00p 6400
09/05/2017 460.00p 460.00p 423.50p 460.00p 396979
08/05/2017 460.00p 460.00p 455.00p 460.00p 0
05/05/2017 460.00p 460.00p 450.00p 460.00p 5644
04/05/2017 460.00p 460.00p 460.00p 460.00p 2100
03/05/2017 460.00p 460.00p 455.00p 460.00p 0
02/05/2017 460.00p 460.00p 450.00p 460.00p 409
28/04/2017 460.00p 460.00p 460.00p 460.00p 406
27/04/2017 460.00p 460.00p 460.00p 460.00p 0
26/04/2017 460.00p 460.00p 440.00p 460.00p 601
25/04/2017 460.00p 460.00p 460.00p 460.00p 0
24/04/2017 460.00p 460.00p 460.00p 460.00p 1000
21/04/2017 460.00p 470.00p 460.00p 460.00p 2000
20/04/2017 460.00p 460.00p 450.00p 460.00p 280
19/04/2017 460.00p 460.00p 460.00p 460.00p 100
18/04/2017 460.00p 460.00p 460.00p 460.00p 0
13/04/2017 460.00p 460.00p 460.00p 460.00p 1000
12/04/2017 460.00p 460.00p 460.00p 460.00p 34
11/04/2017 460.00p 460.00p 450.00p 460.00p 1042
10/04/2017 460.00p 460.00p 460.00p 460.00p 0
07/04/2017 460.00p 460.00p 460.00p 460.00p 0
06/04/2017 460.00p 460.00p 460.00p 460.00p 237
05/04/2017 460.00p 460.00p 460.00p 460.00p 0
04/04/2017 460.00p 460.00p 460.00p 460.00p 0
03/04/2017 460.00p 460.00p 460.00p 460.00p 0
31/03/2017 460.00p 460.00p 460.00p 460.00p 0
30/03/2017 460.00p 460.00p 455.00p 460.00p 0
29/03/2017 460.00p 460.00p 430.00p 460.00p 3840
28/03/2017 460.00p 460.00p 450.00p 460.00p 1000
27/03/2017 460.00p 460.00p 460.00p 460.00p 0
24/03/2017 450.00p 460.00p 450.00p 460.00p 4013
23/03/2017 450.00p 450.00p 450.00p 450.00p 0
22/03/2017 450.00p 455.00p 440.00p 450.00p 3058
21/03/2017 460.00p 460.00p 440.00p 450.00p 8510
20/03/2017 460.00p 460.00p 460.00p 460.00p 0
17/03/2017 460.00p 460.00p 451.00p 460.00p 10
16/03/2017 460.00p 460.00p 451.00p 460.00p 500
15/03/2017 470.00p 475.00p 460.00p 460.00p 1103
14/03/2017 475.00p 475.00p 460.00p 470.00p 6377
13/03/2017 475.00p 482.50p 465.00p 475.00p 459
10/03/2017 475.00p 480.00p 472.50p 475.00p 0
09/03/2017 485.00p 485.00p 465.00p 475.00p 1000
08/03/2017 485.00p 485.00p 465.00p 485.00p 2002
07/03/2017 492.50p 494.45p 485.00p 485.00p 1041
06/03/2017 492.50p 492.50p 485.00p 492.50p 1000
03/03/2017 492.50p 492.50p 485.00p 492.50p 1000
02/03/2017 492.50p 498.50p 492.50p 492.50p 200
01/03/2017 492.50p 498.50p 492.50p 492.50p 1105
28/02/2017 495.00p 499.00p 485.00p 492.50p 3342
27/02/2017 495.00p 504.00p 485.00p 495.00p 9090
24/02/2017 495.00p 495.00p 495.00p 495.00p 0
23/02/2017 495.00p 495.00p 480.00p 495.00p 1000
22/02/2017 495.00p 504.00p 495.00p 495.00p 166
21/02/2017 507.50p 507.50p 485.00p 495.00p 1872
20/02/2017 507.50p 507.50p 507.50p 507.50p 0
17/02/2017 507.50p 511.10p 507.50p 507.50p 1950
16/02/2017 507.50p 511.10p 495.00p 507.50p 5107
15/02/2017 507.50p 511.98p 507.50p 507.50p 4970
14/02/2017 507.50p 511.10p 507.50p 507.50p 589
13/02/2017 507.50p 507.50p 500.75p 507.50p 1600
10/02/2017 507.50p 507.50p 505.00p 507.50p 400
09/02/2017 507.50p 511.10p 507.50p 507.50p 1000
08/02/2017 495.00p 507.50p 507.50p 507.50p 0
07/02/2017 507.50p 511.10p 507.50p 507.50p 39
06/02/2017 507.50p 511.10p 495.00p 507.50p 589
03/02/2017 507.50p 511.10p 507.50p 507.50p 1771
02/02/2017 507.50p 507.50p 500.00p 507.50p 193
01/02/2017 505.00p 520.00p 505.00p 507.50p 6939
31/01/2017 505.00p 505.00p 500.00p 505.00p 3308
30/01/2017 505.00p 505.00p 500.00p 505.00p 1100
27/01/2017 505.00p 505.00p 500.00p 505.00p 0
26/01/2017 500.00p 510.00p 495.00p 500.00p 1586
25/01/2017 500.00p 510.00p 500.00p 500.00p 591
24/01/2017 530.00p 530.00p 500.00p 500.00p 6691
23/01/2017 540.00p 544.80p 532.00p 540.00p 1368
20/01/2017 540.00p 540.00p 540.00p 540.00p 0
19/01/2017 540.00p 540.00p 540.00p 540.00p 0
18/01/2017 540.00p 544.80p 540.00p 540.00p 280
17/01/2017 540.00p 540.00p 540.00p 540.00p 0
16/01/2017 530.00p 540.00p 530.00p 540.00p 13000
13/01/2017 530.00p 540.00p 529.00p 530.00p 2890
12/01/2017 510.00p 530.00p 510.00p 530.00p 1092
11/01/2017 510.00p 510.00p 510.00p 510.00p 0
10/01/2017 510.00p 520.00p 510.00p 510.00p 1729
09/01/2017 520.00p 520.00p 510.00p 510.00p 240
06/01/2017 520.00p 530.00p 515.00p 520.00p 293
05/01/2017 520.00p 520.00p 515.00p 520.00p 700
04/01/2017 520.00p 520.00p 515.00p 520.00p 199
03/01/2017 520.00p 520.00p 520.00p 520.00p 0
30/12/2016 505.00p 520.00p 505.00p 520.00p 1181

*Close Price adjusted for both dividends and splits