Colefax Group (CFX) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits