Colefax Group (CFX) Share Price

Retail Sector

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

Date Open High Low Close* Volume
19/05/2021 525.00p 535.00p 525.00p 535.00p 350
18/05/2021 525.00p 535.00p 525.00p 535.00p 0
17/05/2021 525.00p 543.70p 525.00p 535.00p 1800
14/05/2021 525.00p 543.70p 525.00p 535.00p 1245
13/05/2021 505.00p 539.50p 505.00p 530.00p 1276
12/05/2021 495.00p 510.00p 495.00p 505.00p 500
11/05/2021 485.00p 500.00p 485.00p 495.00p 1108
10/05/2021 485.00p 485.00p 480.00p 480.00p 0
07/05/2021 475.00p 500.00p 475.00p 480.00p 1000
06/05/2021 475.00p 475.00p 475.00p 475.00p 0
05/05/2021 475.00p 475.00p 475.00p 475.00p 0
04/05/2021 465.00p 490.00p 450.00p 475.00p 750
03/05/2021 465.00p 470.00p 465.00p 470.00p 0
30/04/2021 465.00p 470.00p 465.00p 470.00p 0
29/04/2021 465.00p 470.00p 465.00p 470.00p 1000
28/04/2021 465.00p 470.00p 465.00p 470.00p 800
27/04/2021 465.00p 470.00p 465.00p 470.00p 0
26/04/2021 465.00p 480.00p 460.00p 470.00p 3415
23/04/2021 465.00p 470.00p 455.00p 455.00p 1000
22/04/2021 465.00p 470.00p 455.00p 455.00p 2096
21/04/2021 465.00p 465.00p 445.00p 455.00p 0
20/04/2021 465.00p 465.00p 455.00p 455.00p 1249
19/04/2021 465.00p 470.00p 455.00p 455.00p 211
16/04/2021 465.00p 470.00p 455.00p 455.00p 200
15/04/2021 465.00p 465.00p 455.00p 455.00p 0
14/04/2021 465.00p 465.00p 455.00p 455.00p 0
13/04/2021 465.00p 465.00p 455.00p 455.00p 0
12/04/2021 465.00p 465.00p 455.00p 455.00p 0
09/04/2021 445.00p 470.00p 445.00p 455.00p 3008
08/04/2021 425.00p 470.00p 425.00p 445.00p 2973
07/04/2021 425.00p 425.00p 400.00p 425.00p 2000
06/04/2021 425.00p 450.00p 425.00p 425.00p 2244
05/04/2021 425.00p 425.00p 420.00p 420.00p 0
02/04/2021 425.00p 425.00p 420.00p 420.00p 0
01/04/2021 425.00p 425.00p 420.00p 420.00p 0
31/03/2021 425.00p 425.00p 420.00p 420.00p 0
30/03/2021 425.00p 425.00p 420.00p 420.00p 0
29/03/2021 425.00p 425.00p 420.00p 420.00p 0
26/03/2021 425.00p 439.00p 420.00p 420.00p 350
25/03/2021 425.00p 425.00p 420.00p 420.00p 0
24/03/2021 425.00p 425.00p 420.00p 420.00p 0
23/03/2021 425.00p 425.00p 420.00p 420.00p 0
22/03/2021 425.00p 425.00p 420.00p 420.00p 0
19/03/2021 425.00p 425.00p 420.00p 420.00p 0
18/03/2021 425.00p 425.00p 420.00p 420.00p 0
17/03/2021 425.00p 425.00p 420.00p 420.00p 0
16/03/2021 435.00p 435.00p 405.00p 420.00p 1000
15/03/2021 435.00p 435.00p 425.00p 425.00p 0
12/03/2021 435.00p 435.00p 425.00p 425.00p 350
11/03/2021 435.00p 440.00p 425.00p 425.00p 2500
10/03/2021 435.00p 440.00p 435.00p 440.00p 0
09/03/2021 435.00p 440.00p 435.00p 440.00p 0
08/03/2021 435.00p 440.00p 435.00p 440.00p 0
05/03/2021 440.00p 440.00p 420.00p 440.00p 500
04/03/2021 435.00p 440.00p 435.00p 440.00p 0
03/03/2021 425.00p 445.00p 425.00p 440.00p 446
02/03/2021 425.00p 435.00p 425.00p 435.00p 0
01/03/2021 425.00p 435.00p 410.00p 435.00p 1300
26/02/2021 445.00p 445.00p 435.00p 435.00p 2100
25/02/2021 445.00p 455.00p 445.00p 445.00p 2315
24/02/2021 445.00p 445.00p 445.00p 445.00p 0
23/02/2021 445.00p 445.00p 445.00p 445.00p 0
22/02/2021 445.00p 455.00p 445.00p 445.00p 879
19/02/2021 445.00p 445.00p 445.00p 445.00p 0
18/02/2021 445.00p 445.00p 445.00p 445.00p 1812
17/02/2021 445.00p 445.00p 421.00p 445.00p 327
16/02/2021 445.00p 445.00p 445.00p 445.00p 1500
15/02/2021 445.00p 445.00p 445.00p 445.00p 0
12/02/2021 455.00p 455.00p 430.00p 445.00p 1000
11/02/2021 455.00p 455.00p 450.00p 450.00p 1100
10/02/2021 450.00p 450.00p 450.00p 450.00p 0
09/02/2021 455.00p 455.00p 450.00p 450.00p 0
08/02/2021 455.00p 455.00p 450.00p 450.00p 0
05/02/2021 455.00p 455.60p 450.00p 450.00p 1096
04/02/2021 455.00p 455.60p 450.00p 450.00p 260
03/02/2021 455.00p 455.60p 450.00p 450.00p 327
02/02/2021 475.00p 475.00p 430.00p 450.00p 1700
01/02/2021 475.00p 475.00p 450.00p 460.00p 500
29/01/2021 475.00p 475.00p 460.00p 460.00p 2780
28/01/2021 475.00p 475.00p 475.00p 475.00p 0
27/01/2021 475.00p 487.00p 450.00p 475.00p 1889
26/01/2021 465.00p 465.00p 465.00p 465.00p 0
25/01/2021 465.00p 465.00p 465.00p 465.00p 0
22/01/2021 465.00p 465.00p 450.00p 465.00p 2790
21/01/2021 455.00p 459.00p 450.00p 450.00p 589
20/01/2021 445.00p 445.00p 440.80p 445.00p 92
19/01/2021 445.00p 445.00p 440.00p 440.00p 0
18/01/2021 445.00p 445.00p 430.00p 440.00p 2500
15/01/2021 445.00p 445.00p 430.00p 435.00p 0
14/01/2021 435.00p 435.00p 415.00p 430.00p 97
13/01/2021 435.00p 435.00p 430.00p 430.00p 0
12/01/2021 435.00p 435.00p 430.00p 430.00p 0
11/01/2021 435.00p 450.00p 430.00p 430.00p 1094
08/01/2021 435.00p 435.00p 430.00p 430.00p 0
07/01/2021 435.00p 435.00p 430.00p 430.00p 0
06/01/2021 435.00p 435.00p 430.00p 430.00p 0
05/01/2021 435.00p 435.00p 430.00p 430.00p 0
04/01/2021 435.00p 435.00p 430.00p 430.00p 0
31/12/2020 435.00p 435.00p 430.00p 430.00p 0
30/12/2020 435.00p 435.00p 430.00p 430.00p 0
29/12/2020 435.00p 430.00p 430.00p 430.00p 0
24/12/2020 435.00p 435.00p 430.00p 430.00p 0
23/12/2020 435.00p 435.00p 430.00p 430.00p 0
22/12/2020 435.00p 435.00p 430.00p 430.00p 0
21/12/2020 435.00p 435.00p 430.00p 430.00p 0
18/12/2020 435.00p 435.00p 420.00p 430.00p 4988
17/12/2020 435.00p 435.00p 420.00p 420.00p 0
16/12/2020 435.00p 435.00p 420.00p 420.00p 0
15/12/2020 435.00p 435.00p 420.00p 420.00p 0
14/12/2020 435.00p 435.00p 420.00p 420.00p 500
11/12/2020 435.00p 435.00p 415.00p 420.00p 1500
10/12/2020 435.00p 435.00p 420.00p 420.00p 0
09/12/2020 425.00p 425.00p 415.00p 420.00p 0
08/12/2020 425.00p 425.00p 408.00p 415.00p 1706
07/12/2020 425.00p 425.00p 415.00p 415.00p 1500
04/12/2020 425.00p 425.00p 415.00p 415.00p 0
03/12/2020 425.00p 425.00p 415.00p 415.00p 236
02/12/2020 425.00p 429.00p 415.00p 415.00p 121
01/12/2020 415.00p 429.00p 415.00p 415.00p 46
30/11/2020 425.00p 425.00p 415.00p 415.00p 0
27/11/2020 425.00p 430.00p 415.00p 415.00p 1046
26/11/2020 425.00p 425.00p 415.00p 415.00p 0
25/11/2020 425.00p 425.00p 415.00p 415.00p 0
24/11/2020 425.00p 425.00p 415.00p 415.00p 0
23/11/2020 425.00p 425.00p 415.00p 415.00p 0
20/11/2020 425.00p 425.00p 415.00p 415.00p 0
19/11/2020 415.00p 415.00p 415.00p 415.00p 0
18/11/2020 425.00p 425.00p 415.00p 415.00p 0
17/11/2020 415.00p 415.00p 415.00p 415.00p 0
16/11/2020 415.00p 415.00p 415.00p 415.00p 0
13/11/2020 415.00p 415.00p 415.00p 415.00p 0
12/11/2020 415.00p 430.00p 415.00p 415.00p 230
10/11/2020 425.00p 425.00p 415.00p 415.00p 0
09/11/2020 425.00p 425.00p 415.00p 415.00p 0
06/11/2020 425.00p 425.00p 415.00p 415.00p 0
05/11/2020 425.00p 425.00p 415.00p 415.00p 0
04/11/2020 415.00p 430.00p 415.00p 415.00p 1000
03/11/2020 415.00p 427.00p 415.00p 415.00p 1150
02/11/2020 410.00p 410.00p 410.00p 410.00p 0
30/10/2020 415.00p 415.00p 410.00p 410.00p 0
29/10/2020 410.00p 429.00p 410.00p 410.00p 2
28/10/2020 415.00p 415.00p 410.00p 410.00p 0
27/10/2020 410.00p 410.00p 410.00p 410.00p 0
26/10/2020 415.00p 415.00p 410.00p 410.00p 0
23/10/2020 410.00p 410.00p 400.00p 410.00p 1500
22/10/2020 410.00p 410.00p 400.40p 410.00p 400
21/10/2020 415.00p 415.00p 410.00p 410.00p 0
20/10/2020 415.00p 415.00p 395.00p 410.00p 3000
19/10/2020 415.00p 415.00p 406.00p 410.00p 437
16/10/2020 415.00p 415.00p 410.00p 410.00p 0
15/10/2020 405.00p 410.00p 405.00p 410.00p 0
14/10/2020 405.00p 405.00p 405.00p 405.00p 0
13/10/2020 405.00p 405.00p 405.00p 405.00p 0
12/10/2020 405.00p 405.00p 405.00p 405.00p 4000
09/10/2020 405.00p 405.00p 405.00p 405.00p 0
08/10/2020 405.00p 405.00p 405.00p 405.00p 0
07/10/2020 405.00p 415.00p 405.00p 405.00p 0
06/10/2020 400.00p 415.00p 400.00p 415.00p 1093
05/10/2020 400.00p 409.00p 400.00p 400.00p 587
02/10/2020 400.00p 400.00p 400.00p 400.00p 0
01/10/2020 385.00p 400.00p 385.00p 400.00p 0
30/09/2020 400.00p 400.00p 400.00p 400.00p 0
29/09/2020 385.00p 400.00p 385.00p 400.00p 0
28/09/2020 385.00p 400.00p 380.00p 400.00p 0
25/09/2020 385.00p 385.00p 380.00p 380.00p 0
24/09/2020 385.00p 385.00p 380.00p 380.00p 0
23/09/2020 385.00p 385.00p 380.00p 380.00p 0
22/09/2020 385.00p 385.00p 380.00p 380.00p 0
21/09/2020 380.00p 380.00p 380.00p 380.00p 0
18/09/2020 385.00p 385.00p 380.00p 380.00p 0
17/09/2020 385.00p 385.00p 380.00p 380.00p 0
16/09/2020 375.00p 400.00p 375.00p 380.00p 887
15/09/2020 375.00p 375.00p 366.00p 375.00p 3194
14/09/2020 385.00p 385.00p 366.00p 375.00p 1967
11/09/2020 405.00p 405.00p 400.00p 400.00p 0
10/09/2020 405.00p 405.00p 392.80p 400.00p 100
09/09/2020 405.00p 405.00p 400.00p 400.00p 0
08/09/2020 405.00p 405.00p 400.00p 400.00p 0
07/09/2020 405.00p 405.00p 400.00p 400.00p 0
04/09/2020 405.00p 419.00p 400.00p 400.00p 17
03/09/2020 405.00p 405.00p 400.00p 400.00p 0
02/09/2020 400.00p 400.00p 400.00p 400.00p 0
01/09/2020 405.00p 405.00p 385.00p 400.00p 4
28/08/2020 405.00p 405.00p 400.00p 400.00p 0
27/08/2020 405.00p 405.00p 400.00p 400.00p 0
26/08/2020 405.00p 405.00p 400.00p 400.00p 0
25/08/2020 405.00p 405.00p 400.00p 400.00p 0
24/08/2020 405.00p 405.00p 400.00p 400.00p 0
21/08/2020 405.00p 405.00p 400.00p 400.00p 0
20/08/2020 405.00p 405.00p 392.80p 400.00p 84
19/08/2020 405.00p 405.00p 400.00p 400.00p 0
18/08/2020 405.00p 405.00p 400.00p 400.00p 0
14/08/2020 395.00p 395.00p 390.00p 390.00p 9000
13/08/2020 395.00p 395.00p 395.00p 395.00p 0
12/08/2020 395.00p 395.00p 395.00p 395.00p 0
11/08/2020 395.00p 395.00p 395.00p 395.00p 0
10/08/2020 395.00p 395.00p 395.00p 395.00p 0
07/08/2020 395.00p 395.00p 395.00p 395.00p 0
06/08/2020 395.00p 395.00p 375.00p 395.00p 106
05/08/2020 395.00p 419.50p 395.00p 395.00p 800

*Close Price adjusted for both dividends and splits