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:
- Avoid Physiomics (PYC) by Steve Moore in ShareProphets
- Avoid Pinewood Technologies Group (PINE) by Steve Moore in ShareProphets
- Underweight HGCapital Trust (HGT) by JP Morgan
- Avoid Beeks Financial Cloud Group (BKS) by Steve Moore in ShareProphets
- Buy Helios Towers (HTWS) by Bank of America
- Buy Barclays (BARC) by Bank of America
- Add AstraZeneca (AZN) by Simon Watkins in The Motley Fool
- Buy NATWEST GROUP (NWG) by Simon Watkins in The Motley Fool
- Hold InterContinental Hotels Group (IHG) by Peel Hunt
- Hold Ecora Resources (ECOR) by Peel Hunt
- Buy Applied Nutrition (APN) by Berenberg
- Hold Unilever (ULVR) by HSBC
- Neutral Airtel Africa (AAF) by Goldman Sachs
- Overweight Glanbia (CDI) (GLB) by Barclays
- Neutral AIB Group (CDI) (AIBG) by Goldman Sachs
- Hold GSK (GSK) by Berenberg
- Equal Weight Schroders (SDR) by Morgan Stanley
- Buy SSP Group (SSPG) by UBS
- Buy RS Group (RS1) by John Ficenec in The Times - Tempus
- Avoid Celebrus Technologies (CLBS) by Steve Moore in ShareProphets
Colefax Group (CFX) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/04/2018 | 525.00p | 525.00p | 515.00p | 515.00p | 1267 |
| 29/03/2018 | 520.00p | 525.00p | 520.00p | 525.00p | 98 |
| 28/03/2018 | 540.00p | 540.00p | 510.00p | 520.00p | 4910 |
| 27/03/2018 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 26/03/2018 | 540.00p | 540.00p | 532.00p | 540.00p | 112 |
| 23/03/2018 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 22/03/2018 | 540.00p | 548.00p | 540.00p | 540.00p | 180 |
| 21/03/2018 | 537.50p | 540.00p | 537.50p | 540.00p | 0 |
| 20/03/2018 | 537.50p | 537.50p | 537.50p | 537.50p | 0 |
| 19/03/2018 | 537.50p | 537.50p | 537.50p | 537.50p | 0 |
| 16/03/2018 | 537.50p | 537.50p | 537.50p | 537.50p | 0 |
| 15/03/2018 | 537.50p | 537.50p | 537.50p | 537.50p | 0 |
| 14/03/2018 | 537.50p | 537.50p | 537.50p | 537.50p | 3750 |
| 13/03/2018 | 537.50p | 537.50p | 537.50p | 537.50p | 0 |
| 12/03/2018 | 537.50p | 537.50p | 537.50p | 537.50p | 3500 |
| 09/03/2018 | 537.50p | 537.50p | 537.50p | 537.50p | 0 |
| 08/03/2018 | 537.50p | 537.50p | 537.50p | 537.50p | 0 |
| 07/03/2018 | 537.50p | 543.50p | 537.50p | 537.50p | 37 |
| 06/03/2018 | 525.00p | 537.50p | 537.50p | 537.50p | 0 |
| 05/03/2018 | 537.50p | 543.50p | 537.50p | 537.50p | 500 |
| 02/03/2018 | 537.50p | 537.50p | 537.50p | 537.50p | 0 |
| 01/03/2018 | 537.50p | 542.50p | 537.50p | 537.50p | 1260 |
| 28/02/2018 | 542.50p | 542.50p | 542.50p | 542.50p | 0 |
| 27/02/2018 | 530.00p | 542.50p | 542.50p | 542.50p | 0 |
| 26/02/2018 | 530.00p | 542.50p | 542.50p | 542.50p | 0 |
| 23/02/2018 | 535.00p | 542.50p | 535.00p | 542.50p | 0 |
| 22/02/2018 | 530.00p | 537.50p | 535.00p | 535.00p | 0 |
| 21/02/2018 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 20/02/2018 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 19/02/2018 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 16/02/2018 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 15/02/2018 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 14/02/2018 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 13/02/2018 | 535.00p | 535.00p | 525.00p | 535.00p | 500 |
| 12/02/2018 | 535.00p | 543.00p | 525.00p | 535.00p | 1236 |
| 09/02/2018 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits