Colefax Group (CFX) Share Price

Retail Sector

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

Date Open High Low Close* Volume
31/08/2010 172.50p 172.50p 172.50p 172.50p 0
27/08/2010 172.50p 172.50p 172.50p 172.50p 0
26/08/2010 172.50p 172.50p 172.50p 172.50p 0
25/08/2010 174.00p 174.00p 172.50p 172.50p 0
24/08/2010 174.00p 174.00p 174.00p 174.00p 0
23/08/2010 171.50p 175.00p 171.50p 174.00p 2500
20/08/2010 172.50p 172.50p 171.50p 171.50p 0
19/08/2010 170.00p 172.50p 170.00p 172.50p 0
18/08/2010 170.00p 175.00p 170.00p 170.00p 2835
17/08/2010 170.00p 170.00p 170.00p 170.00p 0
16/08/2010 170.00p 170.00p 167.00p 170.00p 100
13/08/2010 170.00p 170.00p 170.00p 170.00p 0
12/08/2010 170.00p 170.00p 170.00p 170.00p 0
11/08/2010 170.00p 170.00p 170.00p 170.00p 0
10/08/2010 170.00p 170.00p 170.00p 170.00p 0
09/08/2010 170.00p 170.00p 170.00p 170.00p 0
06/08/2010 170.00p 170.00p 170.00p 170.00p 0
05/08/2010 170.00p 170.00p 170.00p 170.00p 0
04/08/2010 170.00p 170.00p 170.00p 170.00p 0
03/08/2010 168.50p 171.00p 165.70p 170.00p 3500
02/08/2010 165.00p 168.50p 165.00p 168.50p 1950
30/07/2010 165.00p 165.00p 165.00p 165.00p 0
29/07/2010 165.00p 165.00p 165.00p 165.00p 0
28/07/2010 165.00p 165.00p 165.00p 165.00p 4250
27/07/2010 165.00p 165.00p 165.00p 165.00p 0
26/07/2010 165.00p 165.00p 165.00p 165.00p 0
23/07/2010 162.00p 162.00p 162.00p 162.00p 0
22/07/2010 158.50p 162.00p 158.50p 162.00p 13300
21/07/2010 153.00p 153.00p 153.00p 153.00p 0
20/07/2010 153.00p 153.00p 153.00p 153.00p 0
19/07/2010 153.00p 153.00p 153.00p 153.00p 0
16/07/2010 153.00p 153.00p 153.00p 153.00p 0
15/07/2010 153.00p 153.00p 153.00p 153.00p 0
14/07/2010 153.00p 153.00p 153.00p 153.00p 0
13/07/2010 153.00p 157.00p 153.00p 153.00p 1000
12/07/2010 153.00p 153.00p 153.00p 153.00p 0
09/07/2010 153.00p 153.00p 153.00p 153.00p 0
08/07/2010 153.00p 153.00p 153.00p 153.00p 0
07/07/2010 153.00p 156.40p 153.00p 153.00p 1303
06/07/2010 157.00p 157.00p 152.00p 153.00p 2850
05/07/2010 158.50p 158.50p 155.00p 157.00p 2783
02/07/2010 158.50p 158.50p 158.50p 158.50p 0
01/07/2010 162.50p 162.50p 158.50p 158.50p 2222
30/06/2010 160.00p 165.00p 160.00p 162.50p 0
29/06/2010 162.50p 162.50p 162.50p 162.50p 0
28/06/2010 162.50p 162.50p 162.50p 162.50p 0
25/06/2010 163.50p 163.50p 162.50p 162.50p 0
24/06/2010 163.50p 163.50p 162.00p 163.50p 0
23/06/2010 163.50p 163.50p 163.50p 163.50p 0
22/06/2010 163.50p 163.50p 163.50p 163.50p 0
21/06/2010 163.50p 163.50p 163.50p 163.50p 0
18/06/2010 163.50p 163.50p 163.50p 163.50p 0
17/06/2010 162.00p 163.50p 162.00p 163.50p 0
16/06/2010 163.50p 163.50p 163.50p 163.50p 0
15/06/2010 163.50p 163.50p 163.50p 163.50p 0
14/06/2010 162.00p 163.50p 162.00p 163.50p 0
11/06/2010 163.50p 163.50p 163.50p 163.50p 0
10/06/2010 163.50p 163.50p 163.50p 163.50p 0
09/06/2010 165.00p 167.00p 163.50p 163.50p 915
08/06/2010 165.00p 165.00p 165.00p 165.00p 0
07/06/2010 165.00p 165.00p 165.00p 165.00p 0
04/06/2010 165.00p 165.00p 165.00p 165.00p 0
03/06/2010 165.00p 167.50p 165.00p 165.00p 1205
02/06/2010 168.50p 168.50p 165.00p 165.00p 1500
01/06/2010 170.00p 170.00p 168.50p 168.50p 0
28/05/2010 170.00p 170.00p 170.00p 170.00p 0
27/05/2010 170.00p 172.50p 170.00p 170.00p 573
26/05/2010 170.00p 170.00p 170.00p 170.00p 0
25/05/2010 170.00p 170.00p 170.00p 170.00p 0
24/05/2010 170.00p 170.00p 170.00p 170.00p 0
21/05/2010 170.00p 170.00p 170.00p 170.00p 0
20/05/2010 166.50p 170.00p 163.00p 170.00p 6500
19/05/2010 166.50p 166.50p 163.00p 166.50p 13000
18/05/2010 165.00p 168.00p 165.00p 166.50p 4000
17/05/2010 165.00p 169.50p 165.00p 165.00p 579
14/05/2010 165.00p 165.00p 165.00p 165.00p 0
13/05/2010 158.00p 166.90p 158.00p 165.00p 23032
12/05/2010 158.00p 158.00p 158.00p 158.00p 0
11/05/2010 158.00p 158.00p 158.00p 158.00p 0
10/05/2010 158.00p 158.00p 158.00p 158.00p 0
07/05/2010 156.00p 158.00p 156.00p 158.00p 0
06/05/2010 143.00p 157.50p 143.00p 156.00p 10402
05/05/2010 146.50p 149.00p 141.50p 143.00p 5000
04/05/2010 146.50p 146.50p 146.50p 146.50p 0
30/04/2010 146.50p 146.50p 146.50p 146.50p 0
29/04/2010 146.50p 148.53p 143.00p 146.50p 4017
28/04/2010 145.00p 146.50p 143.00p 146.50p 1197
27/04/2010 146.50p 146.50p 146.50p 146.50p 0
26/04/2010 146.50p 146.50p 146.50p 146.50p 0
23/04/2010 146.50p 146.50p 146.50p 146.50p 0
22/04/2010 146.50p 146.50p 143.00p 146.50p 363
21/04/2010 146.50p 146.50p 146.50p 146.50p 0
20/04/2010 146.50p 146.50p 146.50p 146.50p 0
19/04/2010 153.50p 153.50p 143.00p 146.50p 1250
16/04/2010 152.50p 153.50p 152.50p 153.50p 0
15/04/2010 152.50p 152.50p 150.00p 152.50p 400
14/04/2010 152.50p 152.50p 152.50p 152.50p 0
13/04/2010 152.50p 152.50p 152.50p 152.50p 0
12/04/2010 152.50p 152.50p 150.00p 152.50p 3032
09/04/2010 152.50p 154.45p 150.00p 152.50p 10150
08/04/2010 152.50p 154.45p 152.50p 152.50p 38
07/04/2010 152.50p 152.50p 152.50p 152.50p 0
06/04/2010 152.50p 152.50p 152.50p 152.50p 0
01/04/2010 152.50p 152.50p 150.00p 152.50p 10000
31/03/2010 152.50p 152.50p 152.50p 152.50p 0
30/03/2010 152.50p 154.95p 152.50p 152.50p 700
29/03/2010 152.50p 152.50p 152.50p 152.50p 0
26/03/2010 152.50p 152.50p 152.50p 152.50p 0
25/03/2010 152.50p 152.50p 150.00p 152.50p 20364
24/03/2010 152.50p 152.50p 152.50p 152.50p 0
23/03/2010 152.50p 154.95p 152.50p 152.50p 953
22/03/2010 152.50p 154.95p 152.50p 152.50p 674
19/03/2010 151.50p 154.93p 150.00p 152.50p 11640
18/03/2010 151.50p 151.50p 151.50p 151.50p 0
17/03/2010 149.00p 154.93p 149.00p 151.50p 2317
16/03/2010 149.00p 149.00p 149.00p 149.00p 0
15/03/2010 149.00p 149.00p 149.00p 149.00p 0
12/03/2010 149.00p 149.00p 147.00p 149.00p 70000
11/03/2010 149.00p 149.00p 147.00p 149.00p 400
10/03/2010 149.00p 149.00p 147.00p 149.00p 87
09/03/2010 149.00p 152.92p 149.00p 149.00p 283
08/03/2010 149.00p 149.00p 149.00p 149.00p 0
05/03/2010 149.00p 149.00p 147.00p 149.00p 4000
04/03/2010 146.50p 149.00p 146.50p 149.00p 0
03/03/2010 146.50p 146.50p 146.50p 146.50p 0
02/03/2010 146.50p 150.00p 146.50p 146.50p 133
01/03/2010 146.50p 146.50p 146.50p 146.50p 0
26/02/2010 146.50p 146.50p 146.50p 146.50p 0
25/02/2010 146.50p 146.50p 144.75p 146.50p 1100
24/02/2010 141.00p 146.95p 141.00p 146.50p 5540
23/02/2010 134.50p 140.00p 133.50p 140.00p 6000
22/02/2010 134.50p 134.50p 134.50p 134.50p 0
19/02/2010 134.50p 134.50p 132.80p 134.50p 3139
18/02/2010 134.50p 135.00p 132.80p 134.50p 39810
17/02/2010 134.50p 134.50p 134.50p 134.50p 0
16/02/2010 134.50p 134.50p 134.50p 134.50p 0
15/02/2010 133.50p 134.50p 133.50p 134.50p 0
12/02/2010 133.50p 133.50p 131.75p 133.50p 144
11/02/2010 132.50p 133.50p 132.50p 133.50p 0
10/02/2010 132.50p 133.00p 132.50p 132.50p 833
09/02/2010 131.50p 134.00p 131.50p 132.50p 260
08/02/2010 131.50p 131.50p 128.00p 131.50p 8000
05/02/2010 128.00p 131.50p 128.00p 131.50p 1794
04/02/2010 127.00p 128.00p 127.00p 128.00p 0
03/02/2010 122.50p 127.00p 122.50p 127.00p 0
02/02/2010 122.50p 126.10p 120.47p 122.50p 15740
01/02/2010 121.00p 122.50p 120.25p 122.50p 12100
29/01/2010 117.50p 121.00p 115.25p 121.00p 17595
28/01/2010 117.50p 117.50p 115.25p 117.50p 13000
27/01/2010 117.50p 117.50p 115.25p 117.50p 4595
26/01/2010 111.00p 117.50p 111.00p 117.50p 0
25/01/2010 111.00p 111.00p 111.00p 111.00p 0
22/01/2010 111.00p 111.00p 111.00p 111.00p 0
21/01/2010 111.00p 111.00p 111.00p 111.00p 0
20/01/2010 111.00p 111.00p 111.00p 111.00p 0
19/01/2010 111.00p 111.00p 107.00p 111.00p 800
18/01/2010 111.00p 111.00p 111.00p 111.00p 0
15/01/2010 111.00p 111.00p 111.00p 111.00p 0
14/01/2010 111.00p 111.00p 111.00p 111.00p 0
13/01/2010 113.50p 114.00p 111.00p 111.00p 0
12/01/2010 113.50p 113.50p 113.50p 113.50p 0
11/01/2010 113.50p 113.50p 113.50p 113.50p 0
08/01/2010 113.50p 113.50p 110.00p 113.50p 3260
07/01/2010 113.50p 113.50p 111.00p 113.50p 5239
06/01/2010 113.50p 113.50p 113.50p 113.50p 0
05/01/2010 113.50p 113.50p 113.50p 113.50p 0
04/01/2010 111.00p 113.50p 111.00p 113.50p 0
31/12/2009 111.00p 111.00p 108.00p 111.00p 5000
30/12/2009 111.00p 111.00p 111.00p 111.00p 0
29/12/2009 110.00p 111.00p 110.00p 111.00p 0
24/12/2009 111.00p 111.00p 111.00p 111.00p 0
23/12/2009 111.00p 112.00p 111.00p 111.00p 0
22/12/2009 111.00p 111.00p 111.00p 111.00p 0
21/12/2009 111.00p 112.00p 111.00p 111.00p 0
18/12/2009 111.00p 111.00p 111.00p 111.00p 0
17/12/2009 111.00p 111.00p 111.00p 111.00p 0
16/12/2009 110.00p 111.00p 107.00p 111.00p 4650
15/12/2009 111.00p 111.00p 111.00p 111.00p 0
14/12/2009 111.00p 111.00p 110.00p 110.00p 0
11/12/2009 111.00p 111.00p 111.00p 111.00p 0
10/12/2009 111.00p 111.00p 111.00p 111.00p 0
09/12/2009 111.00p 111.00p 111.00p 111.00p 0
08/12/2009 111.00p 111.00p 105.00p 111.00p 20000
07/12/2009 111.00p 111.00p 107.00p 111.00p 5462
04/12/2009 111.00p 111.00p 111.00p 111.00p 0
03/12/2009 111.00p 111.00p 109.00p 111.00p 3846
02/12/2009 111.00p 112.00p 111.00p 111.00p 0
01/12/2009 111.00p 111.00p 111.00p 111.00p 0
30/11/2009 111.00p 111.00p 109.00p 111.00p 3428
27/11/2009 111.00p 111.00p 109.00p 111.00p 465
26/11/2009 111.00p 111.00p 111.00p 111.00p 0
25/11/2009 111.00p 111.00p 111.00p 111.00p 0
24/11/2009 111.00p 111.00p 111.00p 111.00p 0
23/11/2009 111.00p 111.00p 111.00p 111.00p 0
20/11/2009 112.00p 112.00p 111.00p 111.00p 0
19/11/2009 112.00p 112.00p 112.00p 112.00p 0
18/11/2009 112.00p 112.00p 107.00p 112.00p 14667
17/11/2009 113.50p 113.50p 112.00p 112.00p 0
16/11/2009 110.00p 113.50p 110.00p 113.50p 0
13/11/2009 110.00p 110.00p 110.00p 110.00p 0

*Close Price adjusted for both dividends and splits