Colefax Group (CFX) Share Price

Retail Sector

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

Date Open High Low Close* Volume
29/12/2016 505.00p 505.00p 505.00p 505.00p 0
28/12/2016 502.50p 505.00p 502.50p 505.00p 896
23/12/2016 502.50p 502.50p 502.50p 502.50p 0
22/12/2016 502.50p 520.00p 502.50p 502.50p 0
21/12/2016 502.50p 502.50p 502.50p 502.50p 0
20/12/2016 502.50p 502.50p 502.50p 502.50p 0
19/12/2016 497.50p 502.50p 497.50p 502.50p 0
16/12/2016 490.00p 500.00p 489.50p 497.50p 1201
15/12/2016 490.00p 490.00p 490.00p 490.00p 0
14/12/2016 487.50p 490.00p 487.50p 490.00p 0
13/12/2016 487.50p 487.50p 487.50p 487.50p 0
12/12/2016 487.50p 487.50p 487.50p 487.50p 0
09/12/2016 480.00p 490.00p 475.00p 487.50p 1000
08/12/2016 475.00p 490.00p 475.00p 480.00p 98
07/12/2016 480.00p 490.00p 480.00p 480.00p 41
06/12/2016 480.00p 500.00p 475.00p 480.00p 820
05/12/2016 480.00p 480.00p 480.00p 480.00p 0
02/12/2016 480.00p 480.00p 480.00p 480.00p 0
01/12/2016 480.00p 490.00p 480.00p 480.00p 101
30/11/2016 480.00p 480.00p 480.00p 480.00p 0
29/11/2016 480.00p 480.00p 480.00p 480.00p 0
28/11/2016 480.00p 480.00p 480.00p 480.00p 0
25/11/2016 475.00p 490.00p 475.00p 480.00p 2838
24/11/2016 475.00p 475.00p 475.00p 475.00p 0
23/11/2016 475.00p 485.00p 475.00p 475.00p 67
22/11/2016 475.00p 485.00p 475.00p 475.00p 1250
21/11/2016 480.00p 480.00p 475.00p 475.00p 1200
18/11/2016 480.00p 480.00p 472.50p 480.00p 0
17/11/2016 480.00p 480.00p 477.00p 480.00p 398
16/11/2016 480.00p 480.00p 480.00p 480.00p 0
15/11/2016 480.00p 480.00p 480.00p 480.00p 0
14/11/2016 480.00p 490.00p 480.00p 480.00p 203
11/11/2016 480.00p 480.00p 480.00p 480.00p 0
10/11/2016 475.00p 485.00p 475.00p 480.00p 500
09/11/2016 475.00p 485.00p 475.00p 475.00p 1000
08/11/2016 485.00p 485.00p 480.00p 480.00p 1600
07/11/2016 485.00p 495.00p 485.00p 485.00p 40
04/11/2016 485.00p 495.00p 485.00p 485.00p 302
03/11/2016 490.00p 490.00p 485.00p 485.00p 399
02/11/2016 490.00p 490.00p 490.00p 490.00p 0
01/11/2016 495.00p 495.00p 490.00p 490.00p 0
31/10/2016 495.00p 500.00p 492.00p 495.00p 1297
28/10/2016 500.00p 500.00p 495.00p 495.00p 2225
27/10/2016 500.00p 500.00p 500.00p 500.00p 0
26/10/2016 500.00p 500.00p 500.00p 500.00p 0
25/10/2016 500.00p 510.00p 500.00p 500.00p 193
24/10/2016 500.00p 510.00p 500.00p 500.00p 97
21/10/2016 500.00p 500.00p 500.00p 500.00p 0
20/10/2016 490.00p 510.00p 490.00p 500.00p 2000
19/10/2016 490.00p 490.00p 485.20p 490.00p 250
18/10/2016 490.00p 490.00p 490.00p 490.00p 0
17/10/2016 490.00p 500.00p 490.00p 490.00p 397
14/10/2016 490.00p 490.00p 490.00p 490.00p 0
13/10/2016 480.00p 500.00p 480.00p 490.00p 3400
12/10/2016 480.00p 490.00p 480.00p 480.00p 64
11/10/2016 480.00p 489.00p 480.00p 480.00p 3
10/10/2016 480.00p 490.00p 480.00p 480.00p 612
07/10/2016 470.00p 480.00p 470.00p 480.00p 1000
06/10/2016 470.00p 480.00p 470.00p 470.00p 260
05/10/2016 460.00p 485.00p 460.00p 470.00p 2280
04/10/2016 460.00p 460.00p 460.00p 460.00p 0
03/10/2016 460.00p 460.00p 460.00p 460.00p 0
30/09/2016 460.00p 470.00p 460.00p 460.00p 593
29/09/2016 460.00p 460.00p 460.00p 460.00p 0
28/09/2016 460.00p 460.00p 455.20p 460.00p 600
27/09/2016 460.00p 469.00p 460.00p 460.00p 255
26/09/2016 460.00p 460.00p 460.00p 460.00p 0
23/09/2016 450.00p 460.00p 450.00p 460.00p 1284
22/09/2016 450.00p 455.00p 450.00p 450.00p 0
21/09/2016 450.00p 450.00p 450.00p 450.00p 0
20/09/2016 450.00p 460.00p 450.00p 450.00p 52
19/09/2016 445.00p 460.00p 445.00p 450.00p 1916
16/09/2016 445.00p 455.00p 445.00p 445.00p 1450
15/09/2016 445.00p 450.00p 445.00p 445.00p 0
14/09/2016 450.00p 450.00p 450.00p 450.00p 0
13/09/2016 450.00p 450.00p 445.20p 450.00p 298
12/09/2016 450.00p 450.00p 445.20p 450.00p 97
09/09/2016 450.00p 450.00p 445.20p 450.00p 2100
08/09/2016 450.00p 456.41p 450.00p 450.00p 6842
07/09/2016 450.00p 453.00p 450.00p 450.00p 2044
06/09/2016 460.00p 463.60p 450.00p 450.00p 1250
05/09/2016 460.00p 460.00p 460.00p 460.00p 0
02/09/2016 460.00p 460.00p 460.00p 460.00p 0
01/09/2016 460.00p 460.00p 460.00p 460.00p 0
31/08/2016 460.00p 460.00p 460.00p 460.00p 0
30/08/2016 460.00p 460.00p 456.00p 460.00p 414
26/08/2016 460.00p 460.00p 456.00p 460.00p 474
25/08/2016 460.00p 460.00p 460.00p 460.00p 0
24/08/2016 460.00p 460.00p 460.00p 460.00p 0
23/08/2016 460.00p 460.00p 460.00p 460.00p 0
22/08/2016 460.00p 460.00p 460.00p 460.00p 0
19/08/2016 460.00p 460.00p 460.00p 460.00p 0
18/08/2016 460.00p 460.00p 460.00p 460.00p 0
17/08/2016 460.00p 470.00p 460.00p 460.00p 0
16/08/2016 460.00p 460.00p 456.00p 460.00p 202
15/08/2016 460.00p 470.00p 456.00p 460.00p 1639
12/08/2016 460.00p 460.00p 460.00p 460.00p 0
11/08/2016 460.00p 460.00p 459.00p 460.00p 2250
10/08/2016 460.00p 460.00p 460.00p 460.00p 0
09/08/2016 460.00p 460.00p 460.00p 460.00p 0
08/08/2016 460.00p 460.00p 454.00p 460.00p 740
05/08/2016 460.00p 460.00p 459.00p 460.00p 22
04/08/2016 460.00p 460.00p 460.00p 460.00p 0
03/08/2016 460.00p 460.00p 460.00p 460.00p 0
02/08/2016 460.00p 460.00p 460.00p 460.00p 0
01/08/2016 460.00p 460.00p 454.00p 460.00p 614
29/07/2016 460.00p 460.00p 459.00p 460.00p 1086
28/07/2016 460.00p 460.00p 459.00p 460.00p 336
27/07/2016 462.50p 462.50p 455.00p 460.00p 23499
26/07/2016 462.50p 462.50p 455.00p 462.50p 950
25/07/2016 462.50p 462.50p 462.50p 462.50p 0
22/07/2016 462.50p 462.50p 462.50p 462.50p 0
21/07/2016 462.50p 462.50p 450.00p 462.50p 0
20/07/2016 462.50p 462.50p 462.50p 462.50p 0
19/07/2016 462.50p 462.50p 462.50p 462.50p 0
18/07/2016 462.50p 462.50p 462.50p 462.50p 0
15/07/2016 462.50p 462.50p 462.50p 462.50p 0
14/07/2016 462.50p 462.50p 455.00p 462.50p 1997
13/07/2016 462.50p 462.50p 462.50p 462.50p 0
12/07/2016 462.50p 462.50p 462.50p 462.50p 0
11/07/2016 462.50p 462.50p 462.50p 462.50p 0
08/07/2016 462.50p 462.50p 462.50p 462.50p 0
07/07/2016 462.50p 462.50p 455.00p 462.50p 882
06/07/2016 462.50p 462.50p 462.50p 462.50p 0
05/07/2016 462.50p 462.50p 462.50p 462.50p 0
04/07/2016 460.00p 462.50p 455.00p 462.50p 7500
01/07/2016 460.00p 460.00p 460.00p 460.00p 0
30/06/2016 460.00p 460.00p 460.00p 460.00p 0
29/06/2016 460.00p 460.00p 460.00p 460.00p 0
28/06/2016 462.50p 462.50p 455.00p 460.00p 2351
27/06/2016 470.00p 470.00p 455.00p 462.50p 4790
24/06/2016 470.00p 470.00p 455.00p 470.00p 2191
23/06/2016 480.00p 480.00p 480.00p 480.00p 0
22/06/2016 480.00p 480.00p 480.00p 480.00p 0
21/06/2016 480.00p 480.00p 470.00p 480.00p 2100
20/06/2016 480.00p 480.00p 470.00p 480.00p 417
17/06/2016 480.00p 480.00p 480.00p 480.00p 0
16/06/2016 480.00p 480.00p 480.00p 480.00p 0
15/06/2016 480.00p 480.00p 480.00p 480.00p 0
14/06/2016 480.00p 480.00p 469.00p 480.00p 4396
13/06/2016 480.00p 480.00p 471.00p 480.00p 338
10/06/2016 480.00p 480.00p 480.00p 480.00p 0
09/06/2016 480.00p 480.00p 472.50p 480.00p 0
08/06/2016 480.00p 480.00p 480.00p 480.00p 0
07/06/2016 480.00p 487.00p 470.00p 480.00p 1220
06/06/2016 480.00p 488.00p 480.00p 480.00p 104
03/06/2016 480.00p 480.00p 480.00p 480.00p 0
02/06/2016 480.00p 480.00p 480.00p 480.00p 0
01/06/2016 480.00p 480.00p 471.00p 480.00p 4760
31/05/2016 480.00p 480.00p 471.00p 480.00p 252
27/05/2016 480.00p 480.00p 480.00p 480.00p 0
26/05/2016 480.00p 487.00p 480.00p 480.00p 512
25/05/2016 480.00p 480.00p 480.00p 480.00p 0
24/05/2016 480.00p 480.00p 471.00p 480.00p 735
23/05/2016 480.00p 480.00p 480.00p 480.00p 0
20/05/2016 480.00p 480.00p 480.00p 480.00p 0
19/05/2016 480.00p 480.00p 480.00p 480.00p 0
18/05/2016 480.00p 480.00p 471.00p 480.00p 550
17/05/2016 480.00p 480.00p 480.00p 480.00p 0
16/05/2016 480.00p 487.00p 480.00p 480.00p 43
13/05/2016 477.50p 482.00p 471.00p 480.00p 516914
12/05/2016 477.50p 477.50p 477.50p 477.50p 0
11/05/2016 477.50p 477.50p 477.50p 477.50p 0
10/05/2016 477.50p 477.50p 477.50p 477.50p 0
09/05/2016 477.50p 477.50p 477.50p 477.50p 0
06/05/2016 477.50p 482.00p 471.00p 477.50p 2021
05/05/2016 477.50p 480.00p 477.50p 477.50p 0
04/05/2016 477.50p 482.00p 477.50p 477.50p 400
03/05/2016 477.50p 482.00p 471.00p 477.50p 409
29/04/2016 477.50p 477.50p 472.00p 477.50p 2000
28/04/2016 465.00p 477.50p 477.50p 477.50p 0
27/04/2016 477.50p 477.50p 471.00p 477.50p 110
26/04/2016 477.50p 477.50p 477.00p 477.50p 1677
25/04/2016 472.50p 477.50p 465.00p 477.50p 2089
22/04/2016 472.50p 472.50p 472.50p 472.50p 0
21/04/2016 472.50p 472.50p 468.00p 472.50p 399
20/04/2016 472.50p 472.50p 472.50p 472.50p 0
19/04/2016 472.50p 472.50p 460.00p 472.50p 351
18/04/2016 472.50p 478.00p 468.00p 472.50p 3050
15/04/2016 475.00p 484.00p 467.14p 472.50p 4481
14/04/2016 475.00p 475.00p 475.00p 475.00p 0
13/04/2016 475.00p 484.00p 475.00p 475.00p 4
12/04/2016 475.00p 484.00p 475.00p 475.00p 58
11/04/2016 475.00p 475.00p 469.00p 475.00p 100
08/04/2016 475.00p 475.00p 475.00p 475.00p 0
07/04/2016 475.00p 484.00p 475.00p 475.00p 21
06/04/2016 475.00p 485.00p 475.00p 475.00p 0
05/04/2016 475.00p 475.00p 475.00p 475.00p 0
04/04/2016 475.00p 485.00p 475.00p 475.00p 0
01/04/2016 475.00p 485.00p 469.00p 475.00p 199
31/03/2016 475.00p 475.00p 475.00p 475.00p 0
30/03/2016 475.00p 475.00p 469.00p 475.00p 190
29/03/2016 470.00p 479.00p 470.00p 475.00p 18
24/03/2016 470.00p 470.00p 470.00p 470.00p 0
23/03/2016 470.00p 470.00p 470.00p 470.00p 0
22/03/2016 470.00p 470.00p 470.00p 470.00p 0
21/03/2016 470.00p 480.00p 470.00p 470.00p 0
18/03/2016 470.00p 470.00p 470.00p 470.00p 0
17/03/2016 470.00p 470.00p 470.00p 470.00p 0
16/03/2016 470.00p 470.00p 464.00p 470.00p 2640

*Close Price adjusted for both dividends and splits