Colefax Group (CFX) Share Price

Retail Sector

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

Date Open High Low Close* Volume
28/10/2019 410.00p 415.00p 410.00p 410.00p 1000
25/10/2019 415.00p 415.00p 400.00p 410.00p 23
24/10/2019 410.00p 410.00p 400.00p 410.00p 166
23/10/2019 410.00p 414.60p 410.00p 410.00p 200
22/10/2019 420.00p 420.00p 410.00p 410.00p 1370
21/10/2019 410.00p 420.00p 410.00p 420.00p 1500
18/10/2019 410.00p 410.00p 405.20p 410.00p 1641
17/10/2019 410.00p 410.00p 405.20p 410.00p 1004
16/10/2019 410.00p 410.00p 410.00p 410.00p 0
15/10/2019 410.00p 410.00p 410.00p 410.00p 0
14/10/2019 410.00p 420.00p 410.00p 410.00p 1949
11/10/2019 410.00p 420.00p 410.00p 410.00p 358
10/10/2019 410.00p 420.00p 410.00p 410.00p 1153
09/10/2019 410.00p 410.00p 410.00p 410.00p 2350
08/10/2019 410.00p 410.00p 410.00p 410.00p 0
07/10/2019 410.00p 420.00p 410.00p 410.00p 24
04/10/2019 415.00p 415.00p 410.00p 410.00p 0
03/10/2019 410.00p 410.00p 406.40p 410.00p 930
02/10/2019 410.00p 410.00p 406.40p 410.00p 1859
01/10/2019 410.00p 418.00p 406.40p 410.00p 3192
30/09/2019 410.00p 420.00p 410.00p 410.00p 1000
27/09/2019 410.00p 420.00p 410.00p 410.00p 12
26/09/2019 410.00p 410.00p 410.00p 410.00p 0
25/09/2019 410.00p 410.00p 410.00p 410.00p 0
24/09/2019 410.00p 410.00p 410.00p 410.00p 0
23/09/2019 410.00p 410.00p 410.00p 410.00p 0
20/09/2019 410.00p 420.00p 410.00p 410.00p 238
19/09/2019 410.00p 410.00p 410.00p 410.00p 0
18/09/2019 415.00p 424.24p 400.00p 410.00p 4530
17/09/2019 467.00p 468.96p 460.00p 464.00p 1285
16/09/2019 482.00p 482.00p 462.00p 467.00p 2362
13/09/2019 482.00p 482.00p 482.00p 482.00p 0
12/09/2019 482.00p 488.00p 482.00p 482.00p 0
11/09/2019 488.00p 488.00p 488.00p 488.00p 0
10/09/2019 488.00p 490.00p 488.00p 488.00p 1000
09/09/2019 488.00p 491.00p 480.00p 488.00p 1612
06/09/2019 488.00p 488.00p 488.00p 488.00p 0
05/09/2019 485.00p 491.00p 485.00p 488.00p 20
04/09/2019 488.00p 491.00p 480.00p 488.00p 776
03/09/2019 488.00p 488.00p 488.00p 488.00p 0
02/09/2019 492.00p 492.00p 480.00p 488.00p 2745
30/08/2019 492.00p 492.00p 492.00p 492.00p 800
29/08/2019 492.00p 492.00p 492.00p 492.00p 0
28/08/2019 492.00p 492.00p 492.00p 492.00p 0
27/08/2019 492.00p 492.00p 492.00p 492.00p 0
23/08/2019 492.00p 492.00p 492.00p 492.00p 0
22/08/2019 492.00p 492.00p 492.00p 492.00p 0
21/08/2019 492.00p 492.00p 492.00p 492.00p 0
20/08/2019 492.00p 493.00p 492.00p 492.00p 1000
19/08/2019 492.00p 492.00p 485.00p 492.00p 51
16/08/2019 495.00p 495.00p 490.00p 492.00p 1826
15/08/2019 510.00p 510.00p 495.00p 495.00p 0
14/08/2019 510.00p 510.00p 500.00p 510.00p 400
13/08/2019 510.00p 510.00p 510.00p 510.00p 0
12/08/2019 510.00p 510.00p 510.00p 510.00p 0
09/08/2019 510.00p 510.00p 500.00p 510.00p 89
08/08/2019 510.00p 510.00p 500.00p 510.00p 325
07/08/2019 510.00p 515.00p 510.00p 510.00p 39
06/08/2019 510.00p 510.00p 500.00p 510.00p 131
05/08/2019 510.00p 510.00p 510.00p 510.00p 0
02/08/2019 515.00p 515.00p 510.00p 510.00p 0
01/08/2019 515.00p 515.00p 510.00p 510.00p 0
31/07/2019 510.00p 510.00p 510.00p 510.00p 0
30/07/2019 510.00p 510.00p 500.00p 510.00p 91
29/07/2019 510.00p 510.00p 510.00p 510.00p 0
26/07/2019 510.00p 515.00p 510.00p 510.00p 440
25/07/2019 510.00p 510.00p 510.00p 510.00p 0
24/07/2019 510.00p 510.00p 510.00p 510.00p 1941
23/07/2019 510.00p 510.00p 510.00p 510.00p 0
22/07/2019 510.00p 510.00p 510.00p 510.00p 0
19/07/2019 515.00p 515.00p 510.00p 510.00p 1939
18/07/2019 510.00p 510.00p 510.00p 510.00p 1500
17/07/2019 510.00p 510.00p 510.00p 510.00p 0
16/07/2019 510.00p 510.00p 510.00p 510.00p 0
15/07/2019 515.00p 515.00p 510.00p 510.00p 250
12/07/2019 515.00p 515.00p 515.00p 515.00p 0
11/07/2019 515.00p 515.00p 515.00p 515.00p 3000
10/07/2019 515.00p 515.00p 515.00p 515.00p 928
09/07/2019 530.00p 530.00p 510.00p 515.00p 1180
08/07/2019 530.00p 530.00p 530.00p 530.00p 0
05/07/2019 530.00p 533.40p 530.00p 530.00p 38
04/07/2019 530.00p 530.00p 520.00p 530.00p 929
03/07/2019 535.00p 535.00p 525.00p 530.00p 850
02/07/2019 535.00p 535.00p 535.00p 535.00p 1513
01/07/2019 535.00p 535.00p 535.00p 535.00p 0
28/06/2019 535.00p 535.00p 535.00p 535.00p 1000
27/06/2019 535.00p 535.00p 535.00p 535.00p 0
26/06/2019 535.00p 535.00p 535.00p 535.00p 0
25/06/2019 535.00p 535.00p 525.00p 535.00p 683
24/06/2019 535.00p 535.00p 525.00p 535.00p 67
21/06/2019 535.00p 537.50p 535.00p 535.00p 1000
20/06/2019 535.00p 535.00p 525.00p 535.00p 873
19/06/2019 535.00p 535.00p 535.00p 535.00p 0
18/06/2019 535.00p 535.00p 535.00p 535.00p 0
17/06/2019 535.00p 537.50p 535.00p 535.00p 0
14/06/2019 535.00p 535.00p 535.00p 535.00p 0
13/06/2019 535.00p 535.00p 525.00p 535.00p 658
12/06/2019 535.00p 535.00p 535.00p 535.00p 0
11/06/2019 535.00p 535.00p 535.00p 535.00p 0
10/06/2019 535.00p 535.00p 535.00p 535.00p 0
07/06/2019 535.00p 535.00p 535.00p 535.00p 2250
06/06/2019 535.00p 540.00p 535.00p 535.00p 37
05/06/2019 535.00p 535.00p 535.00p 535.00p 3500
04/06/2019 535.00p 537.50p 535.00p 535.00p 0
03/06/2019 535.00p 535.00p 535.00p 535.00p 0
31/05/2019 535.00p 535.00p 525.00p 535.00p 100
30/05/2019 535.00p 540.00p 535.00p 535.00p 925
29/05/2019 535.00p 535.00p 535.00p 535.00p 0
28/05/2019 535.00p 535.00p 535.00p 535.00p 0
24/05/2019 535.00p 535.00p 525.00p 535.00p 7600
23/05/2019 535.00p 535.00p 526.00p 535.00p 362
22/05/2019 535.00p 535.00p 535.00p 535.00p 0
21/05/2019 535.00p 537.50p 535.00p 535.00p 0
20/05/2019 535.00p 537.50p 535.00p 535.00p 0
17/05/2019 535.00p 537.50p 535.00p 535.00p 0
16/05/2019 535.00p 537.50p 535.00p 535.00p 0
15/05/2019 535.00p 535.00p 526.00p 535.00p 405
14/05/2019 535.00p 537.50p 535.00p 535.00p 0
13/05/2019 535.00p 537.50p 535.00p 535.00p 0
10/05/2019 535.00p 540.00p 525.00p 535.00p 968
09/05/2019 535.00p 537.50p 535.00p 535.00p 0
08/05/2019 535.00p 540.00p 535.00p 535.00p 37
07/05/2019 535.00p 540.00p 535.00p 535.00p 901
03/05/2019 535.00p 540.00p 530.00p 535.00p 1925
02/05/2019 535.00p 535.00p 535.00p 535.00p 0
01/05/2019 535.00p 535.00p 525.00p 535.00p 355
30/04/2019 535.00p 535.00p 525.00p 535.00p 572
29/04/2019 535.00p 544.00p 535.00p 535.00p 59
26/04/2019 535.00p 544.00p 535.00p 535.00p 458
25/04/2019 535.00p 535.00p 535.00p 535.00p 0
24/04/2019 535.00p 545.00p 535.00p 535.00p 1000
23/04/2019 535.00p 535.00p 535.00p 535.00p 0
18/04/2019 535.00p 535.00p 535.00p 535.00p 0
17/04/2019 535.00p 544.00p 535.00p 535.00p 275
16/04/2019 535.00p 535.00p 535.00p 535.00p 0
15/04/2019 535.00p 540.00p 535.00p 535.00p 89
12/04/2019 535.00p 540.00p 525.00p 535.00p 810
11/04/2019 535.00p 540.00p 535.00p 535.00p 41
10/04/2019 535.00p 544.00p 535.00p 535.00p 5
09/04/2019 530.00p 539.00p 520.00p 530.00p 4931
08/04/2019 474.00p 480.00p 474.00p 475.00p 310
05/04/2019 474.00p 480.00p 474.00p 474.00p 42
04/04/2019 467.00p 474.00p 467.00p 474.00p 300
03/04/2019 467.00p 474.00p 467.00p 467.00p 450
02/04/2019 461.00p 467.00p 460.00p 467.00p 5500
01/04/2019 453.00p 461.00p 453.00p 461.00p 18
29/03/2019 465.00p 465.00p 450.08p 453.00p 1603
28/03/2019 461.00p 461.00p 461.00p 461.00p 0
27/03/2019 487.00p 487.00p 461.00p 461.00p 3603
26/03/2019 487.00p 487.00p 484.00p 487.00p 1132
25/03/2019 487.00p 487.00p 487.00p 487.00p 0
22/03/2019 475.00p 487.00p 475.00p 487.00p 1883
21/03/2019 487.00p 487.00p 484.00p 487.00p 500
20/03/2019 487.00p 487.00p 487.00p 487.00p 0
19/03/2019 487.00p 487.00p 484.00p 487.00p 175
18/03/2019 487.00p 487.00p 487.00p 487.00p 0
15/03/2019 487.00p 487.00p 487.00p 487.00p 0
14/03/2019 499.50p 499.50p 487.00p 487.00p 500
13/03/2019 499.50p 499.50p 499.50p 499.50p 0
12/03/2019 499.50p 499.50p 494.00p 499.50p 892
11/03/2019 499.50p 499.50p 499.50p 499.50p 0
08/03/2019 499.50p 499.50p 494.00p 499.50p 334
07/03/2019 499.50p 499.50p 495.00p 499.50p 41
06/03/2019 496.50p 499.50p 494.00p 499.50p 821
05/03/2019 520.00p 520.00p 480.16p 496.50p 6007
04/03/2019 520.00p 520.00p 515.00p 520.00p 27
01/03/2019 512.50p 520.00p 512.50p 520.00p 1939
28/02/2019 520.00p 520.00p 515.00p 520.00p 7477
27/02/2019 520.00p 520.00p 520.00p 520.00p 0
26/02/2019 520.00p 520.00p 520.00p 520.00p 0
25/02/2019 520.00p 520.00p 515.00p 520.00p 300
22/02/2019 512.50p 520.00p 512.50p 520.00p 1900
21/02/2019 520.00p 520.00p 515.00p 520.00p 60
20/02/2019 520.00p 520.00p 519.00p 520.00p 962
19/02/2019 522.50p 523.40p 515.00p 520.00p 795
18/02/2019 540.00p 540.00p 522.50p 522.50p 1126
15/02/2019 540.00p 540.00p 540.00p 540.00p 183
14/02/2019 540.00p 540.00p 530.00p 540.00p 200
13/02/2019 540.00p 540.00p 530.00p 540.00p 184
12/02/2019 540.00p 540.00p 530.00p 540.00p 280
11/02/2019 540.00p 540.00p 540.00p 540.00p 0
08/02/2019 540.00p 540.00p 540.00p 540.00p 0
07/02/2019 535.00p 540.00p 530.00p 540.00p 288
06/02/2019 535.00p 535.00p 530.00p 535.00p 600
05/02/2019 530.00p 535.00p 530.00p 530.00p 746
04/02/2019 530.00p 536.50p 530.00p 530.00p 492
01/02/2019 530.00p 530.00p 530.00p 530.00p 0
31/01/2019 530.00p 536.80p 530.00p 530.00p 764
30/01/2019 530.00p 530.00p 530.00p 530.00p 0
29/01/2019 520.00p 536.80p 520.00p 530.00p 1278
28/01/2019 515.00p 520.00p 510.20p 520.00p 880
25/01/2019 515.00p 520.00p 515.00p 520.00p 300
24/01/2019 515.00p 530.00p 515.00p 530.00p 1415
23/01/2019 515.00p 530.00p 515.00p 530.00p 582
22/01/2019 515.00p 530.00p 515.00p 530.00p 0
21/01/2019 515.00p 535.00p 515.00p 530.00p 400
18/01/2019 545.00p 545.00p 530.00p 530.00p 1077
17/01/2019 530.00p 535.00p 530.00p 530.00p 280
16/01/2019 530.00p 530.00p 520.20p 530.00p 200
15/01/2019 527.50p 532.60p 527.50p 530.00p 447

*Close Price adjusted for both dividends and splits