Colefax Group (CFX) Share Price

Retail Sector

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

Date Open High Low Close* Volume
03/06/2015 442.50p 455.00p 442.50p 442.50p 1000
02/06/2015 442.50p 455.00p 442.50p 442.50p 1500
01/06/2015 442.50p 442.50p 442.50p 442.50p 0
29/05/2015 432.50p 442.50p 432.50p 442.50p 0
28/05/2015 432.50p 432.50p 432.50p 432.50p 0
27/05/2015 432.50p 432.50p 432.50p 432.50p 0
26/05/2015 432.50p 432.50p 432.50p 432.50p 0
22/05/2015 432.50p 432.50p 432.50p 432.50p 0
21/05/2015 432.50p 432.50p 425.50p 432.50p 1000
20/05/2015 432.50p 432.50p 432.50p 432.50p 0
19/05/2015 432.50p 432.50p 432.50p 432.50p 0
18/05/2015 432.50p 443.50p 432.50p 432.50p 222
15/05/2015 432.50p 432.50p 432.50p 432.50p 0
14/05/2015 432.50p 432.50p 425.50p 432.50p 1200
13/05/2015 427.50p 432.50p 427.50p 432.50p 0
12/05/2015 427.50p 427.50p 427.50p 427.50p 0
11/05/2015 427.50p 427.50p 420.50p 427.50p 846
08/05/2015 412.50p 430.00p 412.50p 427.50p 3962
07/05/2015 412.50p 412.50p 412.50p 412.50p 0
06/05/2015 412.50p 412.50p 412.50p 412.50p 0
05/05/2015 412.50p 412.50p 412.50p 412.50p 0
01/05/2015 412.50p 412.50p 412.50p 412.50p 0
30/04/2015 412.50p 412.50p 412.50p 412.50p 0
29/04/2015 412.50p 412.50p 412.50p 412.50p 0
28/04/2015 412.50p 412.50p 412.50p 412.50p 0
27/04/2015 412.50p 425.00p 412.50p 412.50p 500
24/04/2015 412.50p 412.50p 412.50p 412.50p 0
23/04/2015 412.50p 412.50p 412.50p 412.50p 0
22/04/2015 412.50p 412.50p 408.75p 412.50p 1800
21/04/2015 412.50p 412.50p 412.50p 412.50p 0
20/04/2015 412.50p 412.50p 412.50p 412.50p 0
17/04/2015 412.50p 412.50p 412.50p 412.50p 0
16/04/2015 412.50p 412.50p 412.50p 412.50p 0
15/04/2015 412.50p 412.50p 412.50p 412.50p 0
14/04/2015 400.00p 412.50p 400.00p 412.50p 1124
13/04/2015 400.00p 409.96p 400.00p 400.00p 58
10/04/2015 400.00p 400.00p 400.00p 400.00p 0
09/04/2015 400.00p 400.00p 400.00p 400.00p 0
08/04/2015 400.00p 400.00p 400.00p 400.00p 0
07/04/2015 397.50p 410.00p 391.25p 400.00p 8000
02/04/2015 397.50p 397.50p 397.50p 397.50p 0
01/04/2015 397.50p 397.50p 397.50p 397.50p 0
31/03/2015 397.50p 397.50p 386.00p 397.50p 0
30/03/2015 397.50p 397.50p 397.50p 397.50p 0
27/03/2015 397.50p 397.50p 397.50p 397.50p 0
26/03/2015 397.50p 397.50p 391.25p 397.50p 7650
25/03/2015 397.50p 397.50p 397.50p 397.50p 0
24/03/2015 397.50p 397.50p 391.25p 397.50p 250
23/03/2015 397.50p 397.50p 397.50p 397.50p 0
20/03/2015 397.50p 397.50p 397.50p 397.50p 0
19/03/2015 397.50p 397.50p 397.50p 397.50p 0
18/03/2015 397.50p 397.50p 397.50p 397.50p 0
17/03/2015 397.50p 397.50p 397.50p 397.50p 0
16/03/2015 395.00p 395.00p 390.00p 395.00p 3010
13/03/2015 395.00p 395.00p 395.00p 395.00p 0
12/03/2015 395.00p 395.00p 395.00p 395.00p 0
11/03/2015 392.50p 405.00p 385.00p 395.00p 160
10/03/2015 377.50p 392.50p 377.50p 392.50p 1297
09/03/2015 373.00p 377.50p 373.00p 377.50p 0
06/03/2015 373.00p 373.00p 373.00p 373.00p 0
05/03/2015 374.00p 385.00p 366.00p 373.00p 2500
04/03/2015 375.00p 385.00p 375.00p 375.00p 5
03/03/2015 375.00p 375.00p 375.00p 375.00p 0
02/03/2015 370.00p 375.00p 370.00p 375.00p 0
27/02/2015 370.00p 370.00p 366.40p 370.00p 1672
26/02/2015 370.00p 380.00p 370.00p 370.00p 1500
25/02/2015 370.00p 370.00p 366.40p 370.00p 1302
24/02/2015 370.00p 370.00p 365.58p 370.00p 2405
23/02/2015 370.00p 370.00p 365.35p 370.00p 2521
20/02/2015 370.00p 370.00p 370.00p 370.00p 0
19/02/2015 370.00p 370.00p 370.00p 370.00p 0
18/02/2015 370.00p 370.00p 370.00p 370.00p 0
17/02/2015 362.50p 375.00p 362.50p 370.00p 2800
16/02/2015 362.50p 362.50p 362.50p 362.50p 0
13/02/2015 362.50p 362.50p 362.50p 362.50p 0
12/02/2015 362.50p 362.50p 362.50p 362.50p 0
11/02/2015 362.50p 375.00p 350.00p 362.50p 5155
10/02/2015 365.00p 365.00p 362.50p 362.50p 0
09/02/2015 367.50p 367.50p 365.00p 365.00p 0
06/02/2015 365.00p 365.00p 365.00p 365.00p 0
05/02/2015 365.00p 365.00p 365.00p 365.00p 0
04/02/2015 365.00p 365.00p 365.00p 365.00p 0
03/02/2015 360.00p 370.00p 360.00p 365.00p 575
02/02/2015 360.00p 375.00p 360.00p 360.00p 3331
30/01/2015 360.00p 370.00p 360.00p 360.00p 1564
29/01/2015 360.00p 369.00p 355.00p 360.00p 2329
28/01/2015 360.00p 360.00p 357.50p 360.00p 0
27/01/2015 360.00p 375.00p 360.00p 360.00p 90000
26/01/2015 362.50p 369.00p 350.13p 360.00p 4054
23/01/2015 372.50p 385.00p 372.50p 375.00p 1000
22/01/2015 372.50p 372.50p 372.50p 372.50p 7000
21/01/2015 372.50p 372.50p 365.00p 372.50p 273
20/01/2015 372.50p 384.88p 365.00p 372.50p 522
19/01/2015 372.50p 385.00p 372.50p 372.50p 2425
16/01/2015 372.50p 372.50p 372.50p 372.50p 0
15/01/2015 372.50p 372.50p 372.50p 372.50p 0
14/01/2015 372.50p 385.00p 370.00p 372.50p 2350
13/01/2015 372.50p 385.00p 372.50p 372.50p 646
12/01/2015 372.50p 372.50p 372.50p 372.50p 0
09/01/2015 372.50p 385.00p 372.50p 372.50p 1400
08/01/2015 372.50p 372.50p 372.50p 372.50p 0
07/01/2015 372.50p 385.00p 372.50p 372.50p 1300
06/01/2015 372.50p 372.50p 372.50p 372.50p 0
05/01/2015 372.50p 372.50p 372.50p 372.50p 0
02/01/2015 372.50p 372.50p 365.00p 372.50p 250
31/12/2014 372.50p 372.50p 372.50p 372.50p 0
30/12/2014 372.50p 372.50p 372.50p 372.50p 0
29/12/2014 372.50p 372.50p 372.50p 372.50p 0
24/12/2014 372.50p 372.50p 372.50p 372.50p 0
23/12/2014 372.50p 372.50p 365.00p 372.50p 650
22/12/2014 372.50p 372.50p 372.50p 372.50p 0
19/12/2014 372.50p 372.50p 372.50p 372.50p 0
18/12/2014 372.50p 385.00p 372.50p 372.50p 650
17/12/2014 372.50p 372.50p 372.50p 372.50p 0
16/12/2014 372.50p 372.50p 372.50p 372.50p 0
15/12/2014 372.50p 372.50p 372.50p 372.50p 0
12/12/2014 372.50p 372.50p 372.50p 372.50p 0
11/12/2014 372.50p 385.00p 372.50p 372.50p 650
10/12/2014 372.50p 372.50p 372.50p 372.50p 0
09/12/2014 372.50p 372.50p 365.00p 372.50p 93
08/12/2014 372.50p 372.50p 372.50p 372.50p 0
05/12/2014 372.50p 372.50p 372.50p 372.50p 0
04/12/2014 377.50p 377.50p 372.50p 372.50p 119
03/12/2014 377.50p 385.00p 377.50p 377.50p 2000
02/12/2014 377.50p 377.50p 377.50p 377.50p 0
01/12/2014 377.50p 377.50p 377.50p 377.50p 0
28/11/2014 377.50p 377.50p 377.50p 377.50p 0
27/11/2014 377.50p 382.75p 370.00p 377.50p 40649
26/11/2014 377.50p 377.50p 377.50p 377.50p 0
25/11/2014 377.50p 382.50p 375.00p 377.50p 0
24/11/2014 377.50p 377.50p 377.50p 377.50p 0
21/11/2014 377.50p 377.50p 377.50p 377.50p 0
20/11/2014 377.50p 377.50p 377.50p 377.50p 0
19/11/2014 372.50p 385.00p 372.50p 377.50p 300
18/11/2014 372.50p 375.00p 372.50p 372.50p 320000
17/11/2014 372.50p 372.50p 372.50p 372.50p 0
14/11/2014 372.50p 372.50p 366.50p 372.50p 233
13/11/2014 372.50p 385.00p 366.62p 372.50p 1150
12/11/2014 367.50p 375.00p 367.50p 372.50p 500
11/11/2014 367.50p 367.50p 367.50p 367.50p 0
10/11/2014 367.50p 367.50p 367.50p 367.50p 0
07/11/2014 362.50p 375.00p 362.50p 367.50p 900
06/11/2014 362.50p 375.00p 362.50p 362.50p 505
05/11/2014 362.50p 362.50p 362.50p 362.50p 0
04/11/2014 362.50p 362.50p 362.50p 362.50p 0
03/11/2014 362.50p 362.50p 362.50p 362.50p 0
31/10/2014 362.50p 375.00p 362.50p 362.50p 1000
30/10/2014 362.50p 362.50p 362.50p 362.50p 0
29/10/2014 362.50p 375.00p 362.50p 362.50p 5
28/10/2014 362.50p 362.50p 362.50p 362.50p 0
27/10/2014 362.50p 362.50p 362.50p 362.50p 0
24/10/2014 362.50p 362.50p 362.50p 362.50p 0
23/10/2014 362.50p 362.50p 362.50p 362.50p 0
22/10/2014 362.50p 362.50p 362.50p 362.50p 0
21/10/2014 362.50p 362.50p 362.50p 362.50p 0
20/10/2014 362.50p 362.50p 362.50p 362.50p 0
17/10/2014 367.50p 367.50p 360.00p 362.50p 1500
16/10/2014 367.50p 367.50p 367.50p 367.50p 0
15/10/2014 367.50p 367.50p 367.50p 367.50p 0
14/10/2014 367.50p 367.50p 367.50p 367.50p 0
13/10/2014 367.50p 374.99p 367.50p 367.50p 63
10/10/2014 367.50p 375.00p 367.50p 367.50p 3
09/10/2014 367.50p 370.00p 367.50p 367.50p 2800
08/10/2014 367.50p 367.50p 367.50p 367.50p 0
07/10/2014 367.50p 370.00p 367.50p 367.50p 5
06/10/2014 367.50p 372.50p 367.50p 367.50p 0
03/10/2014 367.50p 367.50p 367.50p 367.50p 0
02/10/2014 367.50p 367.50p 367.50p 367.50p 0
01/10/2014 367.50p 367.50p 363.90p 367.50p 1250
30/09/2014 367.50p 367.50p 367.50p 367.50p 0
29/09/2014 367.50p 372.50p 367.50p 367.50p 0
26/09/2014 367.50p 367.50p 367.50p 367.50p 0
25/09/2014 367.50p 367.50p 360.00p 367.50p 1700
24/09/2014 355.00p 375.00p 355.00p 367.50p 317892
23/09/2014 355.00p 355.00p 355.00p 355.00p 0
22/09/2014 355.00p 355.00p 355.00p 355.00p 0
19/09/2014 355.00p 355.00p 355.00p 355.00p 0
18/09/2014 355.00p 355.00p 355.00p 355.00p 0
17/09/2014 340.00p 365.00p 340.00p 355.00p 2873
16/09/2014 340.00p 340.00p 335.50p 340.00p 3400
15/09/2014 340.00p 340.00p 335.50p 340.00p 883
12/09/2014 340.00p 350.00p 335.20p 340.00p 5700
11/09/2014 340.00p 340.00p 340.00p 340.00p 0
10/09/2014 340.00p 340.00p 340.00p 340.00p 0
09/09/2014 340.00p 340.00p 340.00p 340.00p 0
08/09/2014 335.00p 345.00p 335.00p 340.00p 500
05/09/2014 335.00p 345.00p 335.00p 335.00p 434
04/09/2014 335.00p 345.00p 335.00p 335.00p 213
03/09/2014 335.00p 335.00p 335.00p 335.00p 0
02/09/2014 335.00p 335.00p 330.30p 335.00p 200
01/09/2014 335.00p 335.00p 330.20p 335.00p 1000
29/08/2014 335.00p 335.00p 330.20p 335.00p 500
28/08/2014 335.00p 335.00p 335.00p 335.00p 0
27/08/2014 335.00p 335.00p 330.20p 335.00p 1516
26/08/2014 335.00p 335.00p 335.00p 335.00p 0
22/08/2014 335.00p 339.41p 335.00p 335.00p 3600
21/08/2014 335.00p 335.00p 335.00p 335.00p 0
20/08/2014 335.00p 335.00p 325.00p 335.00p 313
19/08/2014 335.00p 335.00p 335.00p 335.00p 0
18/08/2014 335.00p 335.00p 335.00p 335.00p 0

*Close Price adjusted for both dividends and splits