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 Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Colefax Group (CFX) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 23/10/2017 | 540.00p | 545.00p | 537.50p | 540.00p | 0 |
| 20/10/2017 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 19/10/2017 | 540.00p | 545.00p | 537.50p | 540.00p | 0 |
| 18/10/2017 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 17/10/2017 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 16/10/2017 | 540.00p | 540.00p | 531.00p | 540.00p | 326 |
| 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 |
*Close Price adjusted for both dividends and splits