Colefax Group (CFX) Share Price

Retail Sector

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

Date Open High Low Close* Volume
29/03/2012 228.00p 230.00p 228.00p 228.00p 0
28/03/2012 228.00p 230.00p 228.00p 228.00p 0
27/03/2012 228.00p 230.00p 228.00p 228.00p 0
26/03/2012 228.00p 230.00p 228.00p 228.00p 0
23/03/2012 228.00p 230.00p 228.00p 228.00p 0
22/03/2012 228.00p 230.00p 228.00p 228.00p 0
21/03/2012 228.00p 230.00p 228.00p 228.00p 483
20/03/2012 228.00p 228.00p 228.00p 228.00p 0
19/03/2012 228.00p 228.00p 228.00p 228.00p 0
16/03/2012 228.00p 228.00p 220.22p 228.00p 0
15/03/2012 228.00p 228.00p 220.22p 228.00p 455
14/03/2012 228.00p 235.00p 225.00p 228.00p 0
13/03/2012 225.50p 235.00p 225.00p 228.00p 9720
12/03/2012 223.00p 230.00p 223.00p 225.50p 499
09/03/2012 223.00p 229.91p 220.00p 223.00p 0
08/03/2012 223.00p 229.91p 220.00p 223.00p 0
07/03/2012 223.00p 229.91p 220.00p 223.00p 0
06/03/2012 223.00p 229.91p 220.00p 223.00p 0
05/03/2012 220.00p 229.91p 220.00p 223.00p 213
02/03/2012 215.00p 220.00p 215.00p 220.00p 5000
01/03/2012 210.00p 218.00p 210.00p 215.00p 1814
29/02/2012 207.50p 214.00p 207.50p 210.00p 2500
28/02/2012 207.50p 207.50p 200.75p 207.50p 0
27/02/2012 207.50p 207.50p 200.75p 207.50p 0
24/02/2012 207.50p 207.50p 200.75p 207.50p 1000
23/02/2012 207.50p 210.00p 205.00p 207.50p 0
22/02/2012 210.00p 210.00p 205.00p 207.50p 5907
21/02/2012 210.00p 214.83p 206.50p 210.00p 0
20/02/2012 210.00p 214.83p 206.50p 210.00p 0
17/02/2012 210.00p 214.83p 206.50p 210.00p 0
16/02/2012 206.50p 214.83p 206.50p 210.00p 4000
15/02/2012 206.50p 206.50p 198.85p 206.50p 0
14/02/2012 206.50p 206.50p 198.85p 206.50p 1500
13/02/2012 206.50p 212.00p 206.50p 206.50p 229
10/02/2012 206.50p 206.50p 197.44p 206.50p 0
09/02/2012 206.50p 206.50p 197.44p 206.50p 5690
08/02/2012 206.50p 206.50p 199.00p 206.50p 5009
07/02/2012 206.50p 206.50p 200.21p 206.50p 0
06/02/2012 206.50p 206.50p 200.21p 206.50p 0
03/02/2012 206.50p 206.50p 200.21p 206.50p 0
02/02/2012 206.50p 206.50p 200.21p 206.50p 0
01/02/2012 206.50p 206.50p 200.21p 206.50p 1608
31/01/2012 206.50p 206.50p 202.00p 206.50p 1350
30/01/2012 205.00p 209.00p 191.95p 206.50p 0
27/01/2012 197.50p 209.00p 191.95p 205.00p 16500
26/01/2012 197.50p 197.50p 195.00p 197.50p 2340
25/01/2012 185.00p 205.00p 185.00p 197.50p 6495
24/01/2012 228.00p 228.00p 222.40p 228.00p 0
23/01/2012 228.00p 228.00p 222.40p 228.00p 0
20/01/2012 228.00p 228.00p 222.40p 228.00p 5
19/01/2012 228.00p 232.00p 228.00p 228.00p 629
18/01/2012 228.00p 232.00p 225.50p 228.00p 0
17/01/2012 228.00p 232.00p 225.50p 228.00p 0
16/01/2012 225.50p 232.00p 225.50p 228.00p 1431
13/01/2012 225.50p 225.50p 217.73p 225.50p 0
12/01/2012 225.50p 225.50p 217.73p 225.50p 0
11/01/2012 225.50p 225.50p 217.73p 225.50p 0
10/01/2012 225.50p 225.50p 217.73p 225.50p 0
09/01/2012 225.50p 225.50p 217.73p 225.50p 750
06/01/2012 225.50p 225.50p 217.79p 225.50p 913
05/01/2012 225.00p 229.00p 225.00p 225.50p 0
04/01/2012 225.50p 229.00p 225.00p 225.50p 0
03/01/2012 225.50p 229.00p 225.00p 225.50p 0
30/12/2011 225.00p 229.00p 225.00p 225.50p 210
29/12/2011 225.50p 225.50p 216.44p 225.50p 0
28/12/2011 225.50p 225.50p 216.44p 225.50p 0
23/12/2011 225.50p 225.50p 216.44p 225.50p 0
22/12/2011 225.50p 225.50p 216.44p 225.50p 0
21/12/2011 225.50p 225.50p 216.44p 225.50p 0
20/12/2011 225.50p 225.50p 216.44p 225.50p 0
19/12/2011 225.50p 225.50p 216.44p 225.50p 0
16/12/2011 225.50p 225.50p 216.44p 225.50p 0
15/12/2011 225.50p 225.50p 216.44p 225.50p 0
14/12/2011 225.50p 225.50p 216.44p 225.50p 0
13/12/2011 225.50p 225.50p 216.44p 225.50p 0
12/12/2011 225.50p 225.50p 216.44p 225.50p 0
09/12/2011 225.50p 225.50p 216.44p 225.50p 0
08/12/2011 225.50p 225.50p 216.44p 225.50p 1500
07/12/2011 225.50p 231.01p 225.50p 225.50p 0
06/12/2011 225.50p 231.01p 225.50p 225.50p 0
05/12/2011 225.50p 231.01p 225.50p 225.50p 0
02/12/2011 225.50p 229.00p 225.50p 225.50p 516
01/12/2011 225.50p 227.50p 218.00p 225.50p 0
30/11/2011 227.50p 227.50p 218.00p 225.50p 2500
29/11/2011 227.50p 227.50p 220.11p 227.50p 0
28/11/2011 227.50p 227.50p 220.11p 227.50p 0
25/11/2011 227.50p 227.50p 220.11p 227.50p 0
24/11/2011 227.50p 227.50p 220.11p 227.50p 1392
23/11/2011 232.50p 235.00p 221.00p 227.50p 0
22/11/2011 232.50p 232.50p 221.00p 232.50p 0
21/11/2011 232.50p 232.50p 221.00p 232.50p 0
18/11/2011 232.50p 232.50p 221.00p 232.50p 0
17/11/2011 232.50p 232.50p 221.00p 232.50p 0
16/11/2011 232.50p 232.50p 221.00p 232.50p 0
15/11/2011 232.50p 232.50p 221.00p 232.50p 1835
14/11/2011 232.50p 232.50p 232.50p 232.50p 0
11/11/2011 232.50p 232.50p 232.50p 232.50p 0
10/11/2011 232.50p 232.50p 232.50p 232.50p 0
09/11/2011 232.50p 232.50p 232.50p 232.50p 10000
08/11/2011 232.50p 232.50p 230.00p 232.50p 0
07/11/2011 232.50p 232.50p 230.00p 232.50p 0
04/11/2011 232.50p 232.50p 230.00p 232.50p 0
03/11/2011 232.50p 232.50p 230.00p 232.50p 0
02/11/2011 232.50p 232.50p 230.00p 232.50p 0
01/11/2011 232.50p 232.50p 230.00p 232.50p 0
31/10/2011 230.00p 232.50p 230.00p 232.50p 4000
28/10/2011 227.50p 237.00p 227.50p 227.50p 0
27/10/2011 235.00p 237.00p 227.50p 227.50p 0
26/10/2011 231.50p 237.00p 231.50p 235.00p 2150
25/10/2011 231.50p 237.99p 231.50p 231.50p 0
24/10/2011 231.50p 237.99p 231.50p 231.50p 0
21/10/2011 231.50p 237.99p 231.50p 231.50p 0
20/10/2011 231.50p 237.99p 231.50p 231.50p 455
19/10/2011 231.50p 235.00p 231.50p 231.50p 0
18/10/2011 231.50p 235.00p 231.50p 231.50p 0
17/10/2011 231.50p 235.00p 231.50p 231.50p 4201
14/10/2011 231.50p 235.48p 231.50p 231.50p 1000
13/10/2011 231.50p 234.75p 231.50p 231.50p 4
12/10/2011 237.00p 242.00p 234.00p 234.00p 91936
11/10/2011 245.00p 250.00p 230.00p 237.00p 0
10/10/2011 248.50p 248.50p 240.00p 245.00p 0
07/10/2011 248.50p 248.50p 247.00p 248.50p 1000
06/10/2011 248.50p 248.50p 247.00p 248.50p 0
05/10/2011 248.50p 248.50p 247.00p 248.50p 0
04/10/2011 248.50p 248.50p 247.00p 248.50p 405
03/10/2011 248.50p 248.50p 247.00p 248.50p 0
30/09/2011 248.50p 248.50p 247.00p 248.50p 0
29/09/2011 248.50p 248.50p 247.00p 248.50p 0
28/09/2011 248.50p 248.50p 247.00p 248.50p 0
27/09/2011 248.50p 248.50p 247.00p 248.50p 0
26/09/2011 248.50p 248.50p 247.00p 248.50p 0
23/09/2011 248.50p 248.50p 247.00p 248.50p 343
22/09/2011 248.50p 248.50p 240.00p 248.50p 0
21/09/2011 248.50p 248.50p 240.00p 248.50p 0
20/09/2011 248.50p 248.50p 240.00p 248.50p 0
19/09/2011 240.00p 248.50p 240.00p 248.50p 0
16/09/2011 248.50p 248.50p 247.00p 248.50p 500
15/09/2011 246.50p 249.23p 246.50p 248.50p 5000
14/09/2011 246.50p 249.23p 246.50p 246.50p 3000
13/09/2011 247.50p 249.45p 247.50p 247.50p 0
12/09/2011 247.50p 249.45p 247.50p 247.50p 0
09/09/2011 247.50p 249.45p 247.50p 247.50p 25292
08/09/2011 247.50p 247.50p 245.00p 247.50p 0
07/09/2011 247.50p 247.50p 245.00p 247.50p 0
06/09/2011 247.50p 247.50p 245.00p 247.50p 0
05/09/2011 247.50p 247.50p 245.00p 247.50p 11400
02/09/2011 247.50p 247.50p 245.00p 247.50p 0
01/09/2011 247.50p 247.50p 245.00p 247.50p 0
31/08/2011 247.50p 247.50p 245.00p 247.50p 0
30/08/2011 247.50p 247.50p 245.00p 247.50p 0
26/08/2011 247.50p 247.50p 245.00p 247.50p 0
25/08/2011 247.50p 247.50p 245.00p 247.50p 0
24/08/2011 247.50p 247.50p 245.00p 247.50p 409
23/08/2011 247.50p 249.45p 247.50p 247.50p 2340
22/08/2011 247.50p 247.50p 245.00p 247.50p 2000
19/08/2011 247.50p 247.50p 245.00p 247.50p 817
18/08/2011 247.50p 247.50p 247.50p 247.50p 0
17/08/2011 247.50p 247.50p 247.50p 247.50p 0
16/08/2011 247.50p 247.50p 247.50p 247.50p 0
15/08/2011 247.50p 247.50p 247.50p 247.50p 0
12/08/2011 247.50p 247.50p 247.50p 247.50p 0
11/08/2011 247.50p 247.50p 247.50p 247.50p 0
10/08/2011 240.00p 247.50p 239.17p 247.50p 0
09/08/2011 247.50p 247.50p 239.17p 247.50p 13409
08/08/2011 247.50p 247.50p 247.00p 247.50p 2500
05/08/2011 247.50p 250.00p 247.50p 247.50p 0
04/08/2011 247.50p 250.00p 247.50p 247.50p 73200
03/08/2011 247.50p 247.50p 247.50p 247.50p 0
02/08/2011 248.50p 255.00p 247.50p 247.50p 0
01/08/2011 248.50p 248.50p 248.50p 248.50p 0
29/07/2011 248.50p 248.50p 246.00p 248.50p 0
28/07/2011 248.50p 255.00p 247.50p 248.50p 0
27/07/2011 248.50p 255.00p 247.50p 248.50p 0
26/07/2011 250.00p 255.00p 247.50p 248.50p 0
25/07/2011 247.50p 251.52p 247.50p 250.00p 2000
22/07/2011 246.00p 255.00p 235.00p 247.50p 0
21/07/2011 235.00p 246.00p 235.00p 246.00p 5500
20/07/2011 250.00p 255.00p 250.00p 251.00p 0
19/07/2011 250.00p 255.00p 250.00p 250.00p 0
18/07/2011 252.50p 255.00p 250.00p 250.00p 0
15/07/2011 252.50p 252.50p 252.50p 252.50p 0
14/07/2011 252.50p 257.00p 252.50p 252.50p 0
13/07/2011 252.50p 257.00p 252.50p 252.50p 0
12/07/2011 252.50p 257.00p 252.50p 252.50p 0
11/07/2011 252.50p 257.00p 252.50p 252.50p 0
08/07/2011 252.50p 257.00p 252.50p 252.50p 0
07/07/2011 252.50p 257.00p 252.50p 252.50p 500
06/07/2011 255.00p 260.00p 250.00p 252.50p 11050
05/07/2011 255.00p 257.50p 245.00p 255.00p 0
04/07/2011 255.00p 257.50p 245.00p 255.00p 0
01/07/2011 255.00p 257.50p 245.00p 255.00p 0
30/06/2011 255.00p 257.50p 245.00p 255.00p 0
29/06/2011 257.50p 257.50p 245.00p 255.00p 5937
28/06/2011 257.50p 260.00p 250.00p 257.50p 0
27/06/2011 257.50p 260.00p 250.00p 257.50p 0
24/06/2011 257.50p 257.50p 250.00p 257.50p 0
23/06/2011 257.50p 257.50p 250.00p 257.50p 0
22/06/2011 257.50p 257.50p 250.00p 257.50p 0
21/06/2011 257.50p 257.50p 250.00p 257.50p 0
20/06/2011 257.50p 257.50p 250.00p 257.50p 0

*Close Price adjusted for both dividends and splits