Colefax Group (CFX) Share Price

Retail Sector

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

Date Open High Low Close* Volume
15/03/2016 470.00p 470.00p 470.00p 470.00p 0
14/03/2016 467.50p 470.00p 460.25p 470.00p 58
11/03/2016 465.00p 474.00p 460.25p 467.50p 787
10/03/2016 460.00p 465.00p 452.00p 465.00p 225
09/03/2016 457.50p 460.00p 457.50p 460.00p 0
08/03/2016 457.50p 465.00p 457.50p 457.50p 0
07/03/2016 457.50p 469.75p 457.50p 457.50p 21
04/03/2016 457.50p 465.00p 457.50p 457.50p 1700
03/03/2016 457.50p 469.75p 457.50p 457.50p 156
02/03/2016 457.50p 469.75p 457.50p 457.50p 10760
01/03/2016 457.50p 457.50p 450.00p 457.50p 500
29/02/2016 460.00p 460.00p 450.00p 457.50p 200
26/02/2016 460.00p 460.00p 460.00p 460.00p 0
25/02/2016 460.00p 460.00p 460.00p 460.00p 0
24/02/2016 460.00p 460.00p 460.00p 460.00p 0
23/02/2016 460.00p 460.00p 450.25p 460.00p 121
22/02/2016 460.00p 460.00p 460.00p 460.00p 0
19/02/2016 457.50p 460.00p 457.50p 460.00p 0
18/02/2016 457.50p 457.50p 457.50p 457.50p 0
17/02/2016 457.50p 457.50p 452.50p 457.50p 0
16/02/2016 457.50p 457.50p 457.50p 457.50p 0
15/02/2016 457.50p 457.50p 457.50p 457.50p 0
12/02/2016 457.50p 460.00p 457.50p 457.50p 10000
11/02/2016 457.50p 457.50p 445.00p 457.50p 3127
10/02/2016 457.50p 457.50p 457.50p 457.50p 0
09/02/2016 457.50p 457.50p 442.79p 457.50p 3579
08/02/2016 457.50p 458.00p 445.00p 457.50p 3233
05/02/2016 457.50p 458.00p 445.25p 457.50p 219
04/02/2016 457.50p 457.50p 457.50p 457.50p 0
03/02/2016 457.50p 457.50p 445.25p 457.50p 521
02/02/2016 457.50p 457.50p 457.50p 457.50p 101000
01/02/2016 457.50p 457.50p 457.50p 457.50p 0
29/01/2016 457.50p 457.50p 457.50p 457.50p 0
28/01/2016 457.50p 457.50p 457.50p 457.50p 0
27/01/2016 457.50p 457.50p 445.00p 457.50p 497
26/01/2016 472.50p 472.50p 445.00p 457.50p 4173
25/01/2016 477.50p 478.00p 470.00p 477.50p 41
22/01/2016 482.50p 482.50p 465.00p 477.50p 1391
21/01/2016 482.50p 482.50p 482.50p 482.50p 0
20/01/2016 482.50p 482.50p 475.15p 482.50p 111
19/01/2016 482.50p 482.80p 476.00p 482.50p 658
18/01/2016 482.50p 482.80p 470.00p 482.50p 2198
15/01/2016 482.50p 482.50p 482.50p 482.50p 0
14/01/2016 487.50p 487.50p 475.00p 482.50p 1039
13/01/2016 487.50p 487.50p 487.50p 487.50p 0
12/01/2016 487.50p 488.00p 480.00p 487.50p 204
11/01/2016 487.50p 488.00p 487.50p 487.50p 614
08/01/2016 487.50p 488.00p 475.23p 487.50p 467
07/01/2016 487.50p 488.00p 487.50p 487.50p 21
06/01/2016 487.50p 487.50p 487.50p 487.50p 0
05/01/2016 487.50p 487.50p 487.50p 487.50p 0
04/01/2016 487.50p 488.00p 487.50p 487.50p 408
31/12/2015 487.50p 487.50p 487.50p 487.50p 0
30/12/2015 487.50p 487.50p 487.50p 487.50p 0
29/12/2015 487.50p 487.50p 475.25p 487.50p 1807
24/12/2015 487.50p 487.50p 487.50p 487.50p 0
23/12/2015 487.50p 488.00p 480.00p 487.50p 61
22/12/2015 487.50p 487.50p 487.50p 487.50p 0
21/12/2015 487.50p 487.50p 475.01p 487.50p 1000
18/12/2015 487.50p 487.50p 487.50p 487.50p 0
17/12/2015 487.50p 487.50p 480.00p 487.50p 0
16/12/2015 490.00p 490.40p 480.00p 487.50p 940
15/12/2015 490.00p 490.40p 490.00p 490.00p 241
14/12/2015 490.00p 490.00p 490.00p 490.00p 0
11/12/2015 497.50p 497.50p 480.20p 490.00p 197
10/12/2015 497.50p 497.50p 480.00p 497.50p 2211
09/12/2015 497.50p 497.50p 497.50p 497.50p 0
08/12/2015 497.50p 500.00p 485.00p 497.50p 2000
07/12/2015 497.50p 501.00p 485.00p 497.50p 11470
04/12/2015 497.50p 501.75p 497.50p 497.50p 1116
03/12/2015 497.50p 497.50p 497.50p 497.50p 0
02/12/2015 497.50p 497.50p 497.50p 497.50p 0
01/12/2015 497.50p 497.50p 485.25p 497.50p 1200
30/11/2015 497.50p 510.00p 480.00p 497.50p 2505
27/11/2015 497.50p 497.50p 497.50p 497.50p 0
26/11/2015 497.50p 497.50p 497.50p 497.50p 0
25/11/2015 497.50p 503.70p 492.00p 497.50p 1594
24/11/2015 497.50p 497.50p 497.50p 497.50p 0
23/11/2015 497.50p 497.50p 497.50p 497.50p 0
20/11/2015 497.50p 497.50p 497.50p 497.50p 0
19/11/2015 497.50p 497.50p 490.00p 497.50p 2000
18/11/2015 497.50p 500.00p 495.00p 497.50p 0
17/11/2015 497.50p 497.50p 489.53p 497.50p 2000
16/11/2015 497.50p 508.31p 497.50p 497.50p 2262
13/11/2015 497.50p 497.50p 497.50p 497.50p 0
12/11/2015 497.50p 497.50p 497.50p 497.50p 0
11/11/2015 497.50p 503.75p 497.50p 497.50p 1955
10/11/2015 497.50p 505.00p 495.00p 497.50p 900
09/11/2015 497.50p 503.75p 497.50p 497.50p 1106
06/11/2015 497.50p 497.50p 488.00p 497.50p 606
05/11/2015 497.50p 503.75p 497.50p 497.50p 990
04/11/2015 497.50p 497.50p 488.00p 497.50p 199
03/11/2015 492.50p 500.00p 492.50p 497.50p 1000
02/11/2015 492.50p 498.75p 492.50p 492.50p 409
30/10/2015 492.50p 498.75p 488.00p 492.50p 1438
29/10/2015 492.50p 500.00p 488.00p 492.50p 79
28/10/2015 492.50p 492.50p 492.50p 492.50p 0
27/10/2015 492.50p 498.75p 492.50p 492.50p 399
26/10/2015 492.50p 498.75p 492.50p 492.50p 2523
23/10/2015 492.50p 492.50p 492.50p 492.50p 0
22/10/2015 492.50p 498.75p 492.50p 492.50p 97
21/10/2015 497.50p 500.00p 492.50p 492.50p 6000
20/10/2015 497.50p 510.00p 497.50p 497.50p 585
19/10/2015 497.50p 510.00p 497.50p 497.50p 79
16/10/2015 490.00p 500.00p 486.60p 497.50p 2606
15/10/2015 490.00p 500.00p 490.00p 490.00p 110
14/10/2015 490.00p 490.00p 490.00p 490.00p 0
13/10/2015 490.00p 500.00p 490.00p 490.00p 49
12/10/2015 485.00p 500.00p 485.00p 490.00p 4052
09/10/2015 485.00p 489.80p 485.00p 485.00p 407
08/10/2015 485.00p 485.00p 485.00p 485.00p 0
07/10/2015 485.00p 485.00p 483.30p 485.00p 1000
06/10/2015 480.00p 500.00p 480.00p 485.00p 1040
05/10/2015 480.00p 490.00p 476.60p 480.00p 1986
02/10/2015 480.00p 480.00p 476.60p 480.00p 2710
01/10/2015 480.00p 480.00p 480.00p 480.00p 0
30/09/2015 480.00p 490.00p 480.00p 480.00p 1222
29/09/2015 482.50p 490.00p 482.50p 482.50p 0
28/09/2015 482.50p 482.50p 480.00p 482.50p 388
25/09/2015 477.50p 490.00p 477.50p 482.50p 1814
24/09/2015 472.50p 495.00p 472.50p 477.50p 2500
23/09/2015 472.50p 472.50p 472.50p 472.50p 0
22/09/2015 477.50p 484.75p 468.25p 472.50p 1090
21/09/2015 477.50p 477.50p 477.50p 477.50p 0
18/09/2015 477.50p 477.50p 470.25p 477.50p 405
17/09/2015 495.00p 495.00p 470.25p 477.50p 4841
16/09/2015 495.00p 500.00p 495.00p 495.00p 740
15/09/2015 495.00p 500.00p 495.00p 495.00p 200
14/09/2015 495.00p 495.00p 495.00p 495.00p 0
11/09/2015 495.00p 500.00p 495.00p 495.00p 2395
10/09/2015 495.00p 500.00p 495.00p 495.00p 200
09/09/2015 495.00p 500.00p 492.10p 495.00p 3380
08/09/2015 495.00p 510.00p 495.00p 495.00p 2000
07/09/2015 495.00p 495.00p 495.00p 495.00p 0
04/09/2015 495.00p 495.00p 495.00p 495.00p 0
03/09/2015 495.00p 500.00p 495.00p 495.00p 250
02/09/2015 495.00p 500.00p 495.00p 495.00p 2096
01/09/2015 495.00p 495.00p 492.10p 495.00p 1000
28/08/2015 495.00p 500.74p 495.00p 495.00p 1495
27/08/2015 495.00p 500.00p 495.00p 495.00p 3100
26/08/2015 482.50p 499.50p 482.50p 495.00p 2467
25/08/2015 487.50p 493.75p 477.75p 482.50p 627
24/08/2015 487.50p 487.50p 477.75p 487.50p 4000
21/08/2015 487.50p 498.75p 477.75p 487.50p 3246
20/08/2015 487.50p 498.93p 477.75p 487.50p 1639
19/08/2015 487.50p 498.75p 487.50p 487.50p 668
18/08/2015 487.50p 487.50p 487.50p 487.50p 0
17/08/2015 487.50p 500.00p 487.50p 487.50p 2441
14/08/2015 487.50p 499.64p 477.75p 487.50p 2399
13/08/2015 487.50p 498.75p 487.50p 487.50p 198
12/08/2015 480.00p 494.63p 480.00p 487.50p 2134
11/08/2015 485.00p 485.00p 475.44p 480.00p 2763
10/08/2015 485.00p 494.89p 485.00p 485.00p 1965
07/08/2015 485.00p 494.00p 485.00p 485.00p 199
06/08/2015 485.00p 494.75p 485.00p 485.00p 300
05/08/2015 485.00p 485.00p 485.00p 485.00p 0
04/08/2015 487.50p 498.75p 477.39p 485.00p 1300
03/08/2015 492.50p 505.00p 485.50p 487.50p 4354
31/07/2015 502.50p 502.50p 490.50p 492.50p 2166
30/07/2015 502.50p 515.00p 502.50p 502.50p 1181
29/07/2015 502.50p 502.50p 495.00p 502.50p 0
28/07/2015 470.00p 515.00p 470.00p 502.50p 6165
27/07/2015 470.00p 470.00p 470.00p 470.00p 0
24/07/2015 470.00p 480.00p 468.00p 470.00p 725
23/07/2015 470.00p 470.00p 470.00p 470.00p 0
22/07/2015 470.00p 470.00p 470.00p 470.00p 0
21/07/2015 465.00p 470.00p 465.00p 470.00p 0
20/07/2015 465.00p 465.00p 465.00p 465.00p 0
17/07/2015 465.00p 465.00p 465.00p 465.00p 0
16/07/2015 465.00p 465.00p 463.00p 465.00p 191
15/07/2015 465.00p 465.00p 465.00p 465.00p 0
14/07/2015 465.00p 474.94p 465.00p 465.00p 534
13/07/2015 465.00p 465.00p 455.00p 465.00p 0
10/07/2015 465.00p 480.00p 465.00p 465.00p 1500
09/07/2015 465.00p 465.00p 465.00p 465.00p 0
08/07/2015 457.50p 475.00p 457.50p 465.00p 2225
07/07/2015 457.50p 457.50p 457.50p 457.50p 0
06/07/2015 457.50p 457.50p 452.50p 457.50p 0
03/07/2015 457.50p 457.50p 457.50p 457.50p 0
02/07/2015 457.50p 469.75p 457.50p 457.50p 93
01/07/2015 457.50p 457.50p 457.50p 457.50p 0
30/06/2015 457.50p 470.00p 457.50p 457.50p 158
29/06/2015 457.50p 457.50p 457.50p 457.50p 0
26/06/2015 457.50p 457.50p 457.50p 457.50p 0
25/06/2015 457.50p 457.50p 457.50p 457.50p 0
24/06/2015 457.50p 457.50p 457.50p 457.50p 0
23/06/2015 452.50p 465.00p 452.50p 457.50p 1000
22/06/2015 452.50p 452.50p 452.50p 452.50p 0
19/06/2015 452.50p 452.50p 450.12p 452.50p 1190
18/06/2015 442.50p 465.00p 442.50p 452.50p 6691
17/06/2015 442.50p 442.50p 437.50p 442.50p 0
16/06/2015 447.50p 447.50p 442.50p 442.50p 5180
15/06/2015 447.50p 447.50p 447.50p 447.50p 0
12/06/2015 447.50p 447.50p 447.50p 447.50p 0
11/06/2015 447.50p 447.50p 447.50p 447.50p 0
10/06/2015 447.50p 460.00p 445.00p 447.50p 14225
09/06/2015 442.50p 455.00p 442.50p 447.50p 1000
08/06/2015 442.50p 455.00p 442.50p 442.50p 1000
05/06/2015 442.50p 442.50p 430.00p 442.50p 7000
04/06/2015 442.50p 442.50p 438.00p 442.50p 400

*Close Price adjusted for both dividends and splits