Colefax Group (CFX) Share Price

Retail Sector

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

Date Open High Low Close* Volume
18/04/2024 805.00p 840.00p 805.00p 805.00p 121
17/04/2024 805.00p 805.00p 805.00p 805.00p 0
16/04/2024 805.00p 805.00p 805.00p 805.00p 0
15/04/2024 805.00p 839.00p 805.00p 805.00p 1126
12/04/2024 805.00p 839.00p 805.00p 805.00p 4
11/04/2024 805.00p 829.00p 805.00p 805.00p 21
10/04/2024 775.00p 809.00p 775.00p 805.00p 402
09/04/2024 775.00p 800.00p 775.00p 775.00p 500
08/04/2024 775.00p 800.00p 750.00p 775.00p 10625
05/04/2024 775.00p 775.00p 771.00p 775.00p 500
04/04/2024 775.00p 800.00p 775.00p 775.00p 1456
03/04/2024 775.00p 775.00p 763.55p 775.00p 1500
02/04/2024 775.00p 780.00p 762.29p 775.00p 5500
28/03/2024 765.00p 800.00p 765.00p 775.00p 1000
27/03/2024 765.00p 765.00p 765.00p 765.00p 0
26/03/2024 765.00p 784.00p 750.00p 765.00p 1740
25/03/2024 765.00p 765.00p 750.00p 765.00p 0
22/03/2024 740.00p 750.00p 740.00p 750.00p 1050
21/03/2024 735.00p 750.00p 735.00p 740.00p 1000
20/03/2024 735.00p 735.00p 735.00p 735.00p 0
19/03/2024 735.00p 735.06p 735.00p 735.00p 784
18/03/2024 735.00p 735.00p 730.00p 735.00p 0
15/03/2024 735.00p 747.00p 735.00p 735.00p 2205
14/03/2024 735.00p 735.00p 730.00p 735.00p 0
13/03/2024 735.00p 735.00p 730.05p 735.00p 1887
12/03/2024 735.00p 735.00p 730.00p 735.00p 0
11/03/2024 735.00p 735.00p 730.00p 735.00p 0
08/03/2024 735.00p 735.00p 730.00p 735.00p 0
07/03/2024 725.00p 750.00p 712.50p 735.00p 1520
06/03/2024 725.00p 750.00p 720.00p 725.00p 77
05/03/2024 725.00p 747.00p 725.00p 725.00p 1080
04/03/2024 725.00p 725.00p 720.00p 725.00p 0
01/03/2024 725.00p 725.00p 720.00p 725.00p 0
29/02/2024 725.00p 725.00p 720.00p 725.00p 0
28/02/2024 725.00p 725.00p 706.00p 725.00p 1154
27/02/2024 725.00p 725.00p 720.00p 725.00p 0
26/02/2024 725.00p 740.00p 710.00p 725.00p 830
23/02/2024 725.00p 725.00p 720.00p 725.00p 0
22/02/2024 725.00p 747.00p 725.00p 725.00p 267
21/02/2024 725.00p 725.00p 720.00p 725.00p 0
20/02/2024 722.50p 744.00p 722.50p 725.00p 806
19/02/2024 722.50p 722.50p 715.00p 722.50p 0
16/02/2024 722.50p 722.50p 707.00p 722.50p 149
15/02/2024 712.50p 740.00p 712.50p 722.50p 272
14/02/2024 712.50p 730.00p 712.50p 712.50p 500
13/02/2024 705.00p 725.00p 705.00p 712.50p 1067
12/02/2024 700.00p 724.00p 700.00p 705.00p 550
09/02/2024 680.00p 710.00p 680.00p 700.00p 497
08/02/2024 665.00p 700.00p 665.00p 680.00p 3741
07/02/2024 665.00p 665.00p 665.00p 665.00p 0
06/02/2024 660.00p 690.00p 660.00p 665.00p 1076
05/02/2024 660.00p 667.00p 660.00p 660.00p 1492
02/02/2024 660.00p 660.00p 646.00p 660.00p 352
01/02/2024 660.00p 669.00p 647.00p 660.00p 1188
31/01/2024 660.00p 680.00p 646.00p 655.00p 1294
30/01/2024 665.00p 675.00p 644.00p 655.00p 8639
29/01/2024 680.00p 680.00p 660.40p 675.00p 1000
26/01/2024 680.00p 690.77p 675.00p 675.00p 0
25/01/2024 680.00p 690.77p 675.00p 675.00p 0
24/01/2024 675.00p 680.00p 675.00p 675.00p 1205
23/01/2024 685.00p 685.00p 670.00p 675.00p 972
22/01/2024 685.00p 688.46p 685.00p 685.00p 0
19/01/2024 685.00p 685.00p 681.00p 685.00p 2750
18/01/2024 685.00p 685.00p 670.00p 685.00p 1916
17/01/2024 685.00p 685.00p 670.00p 685.00p 3564
16/01/2024 695.00p 695.00p 670.50p 685.00p 2332
15/01/2024 695.00p 695.00p 695.00p 695.00p 0
12/01/2024 695.00p 710.00p 695.00p 695.00p 1000
11/01/2024 695.00p 720.00p 673.00p 695.00p 1302
10/01/2024 695.00p 695.00p 695.00p 695.00p 0
09/01/2024 695.00p 717.50p 673.00p 695.00p 3174
08/01/2024 695.00p 695.00p 695.00p 695.00p 0
05/01/2024 695.00p 699.00p 670.50p 695.00p 3208
04/01/2024 705.00p 705.00p 690.00p 695.00p 988
03/01/2024 705.00p 708.00p 705.00p 705.00p 252
02/01/2024 705.00p 708.00p 690.00p 705.00p 1899
29/12/2023 705.00p 708.00p 705.00p 705.00p 69
28/12/2023 715.00p 715.00p 690.00p 705.00p 1084
27/12/2023 720.00p 720.00p 693.00p 715.00p 5286
22/12/2023 720.00p 720.00p 715.00p 720.00p 0
21/12/2023 720.00p 724.00p 720.00p 720.00p 2200
20/12/2023 720.00p 724.00p 720.00p 720.00p 1250
19/12/2023 715.00p 724.00p 700.00p 720.00p 3326
18/12/2023 715.00p 715.00p 715.00p 715.00p 0
15/12/2023 715.00p 724.00p 715.00p 715.00p 1800
14/12/2023 715.00p 715.00p 695.00p 715.00p 1750
13/12/2023 715.00p 715.00p 710.00p 715.00p 822
12/12/2023 715.00p 724.00p 715.00p 715.00p 3551
11/12/2023 715.00p 722.50p 715.00p 715.00p 1000
08/12/2023 715.00p 724.00p 715.00p 715.00p 1689
07/12/2023 720.00p 727.00p 700.40p 715.00p 7161
06/12/2023 720.00p 730.00p 700.00p 720.00p 3819
05/12/2023 725.00p 725.00p 710.00p 720.00p 530
04/12/2023 725.00p 731.20p 710.00p 725.00p 3845
01/12/2023 725.00p 725.00p 710.00p 725.00p 1485
30/11/2023 725.00p 733.40p 711.50p 725.00p 2000
29/11/2023 725.00p 728.75p 725.00p 725.00p 0
28/11/2023 725.00p 728.75p 725.00p 725.00p 0
27/11/2023 725.00p 728.75p 725.00p 725.00p 0
24/11/2023 725.00p 728.75p 725.00p 725.00p 0
23/11/2023 720.00p 736.00p 720.00p 725.00p 3716
22/11/2023 720.00p 725.00p 720.00p 720.00p 0
21/11/2023 720.00p 725.00p 720.00p 720.00p 0
20/11/2023 720.00p 720.00p 700.00p 720.00p 116
17/11/2023 730.00p 730.00p 710.00p 720.00p 457
16/11/2023 730.00p 730.00p 725.00p 730.00p 0
15/11/2023 730.00p 730.00p 725.00p 730.00p 0
14/11/2023 730.00p 730.00p 725.00p 730.00p 0
13/11/2023 735.00p 747.50p 700.00p 730.00p 1118
10/11/2023 735.00p 735.00p 735.00p 735.00p 0
09/11/2023 735.00p 735.00p 735.00p 735.00p 0
08/11/2023 735.00p 735.00p 710.00p 735.00p 1500
07/11/2023 735.00p 735.00p 735.00p 735.00p 0
06/11/2023 745.00p 745.00p 710.00p 735.00p 1200
03/11/2023 745.00p 745.00p 739.23p 745.00p 0
02/11/2023 745.00p 745.00p 739.23p 745.00p 0
01/11/2023 745.00p 745.00p 739.23p 745.00p 0
31/10/2023 745.00p 745.00p 739.23p 745.00p 0
30/10/2023 745.00p 745.00p 739.23p 745.00p 0
27/10/2023 745.00p 759.00p 745.00p 745.00p 500
26/10/2023 745.00p 745.00p 739.23p 745.00p 0
25/10/2023 745.00p 745.00p 739.23p 745.00p 0
24/10/2023 745.00p 745.00p 739.23p 745.00p 0
23/10/2023 745.00p 745.00p 739.23p 745.00p 0
20/10/2023 745.00p 745.00p 739.23p 745.00p 0
19/10/2023 745.00p 745.00p 721.00p 745.00p 99
18/10/2023 745.00p 759.00p 745.00p 745.00p 28
17/10/2023 745.00p 745.00p 739.23p 745.00p 0
16/10/2023 725.00p 745.00p 725.00p 745.00p 138
13/10/2023 725.00p 740.00p 725.00p 725.00p 7
12/10/2023 725.00p 725.00p 719.23p 725.00p 0
11/10/2023 725.00p 725.00p 719.23p 725.00p 0
10/10/2023 735.00p 737.50p 715.00p 725.00p 1500
09/10/2023 750.00p 750.00p 712.00p 735.00p 1491
06/10/2023 750.00p 750.00p 750.00p 750.00p 0
05/10/2023 750.00p 750.00p 750.00p 750.00p 0
04/10/2023 750.00p 750.00p 750.00p 750.00p 0
03/10/2023 750.00p 750.00p 723.00p 750.00p 500
02/10/2023 750.00p 750.00p 750.00p 750.00p 0
29/09/2023 760.00p 760.00p 733.00p 750.00p 500
28/09/2023 760.00p 773.64p 760.00p 760.00p 0
27/09/2023 760.00p 781.00p 760.00p 760.00p 320
26/09/2023 760.00p 773.64p 760.00p 760.00p 0
25/09/2023 760.00p 760.00p 733.00p 760.00p 800
22/09/2023 760.00p 789.00p 700.00p 760.00p 1015904
21/09/2023 760.00p 773.64p 760.00p 760.00p 0
20/09/2023 760.00p 773.64p 760.00p 760.00p 0
19/09/2023 760.00p 773.64p 760.00p 760.00p 0
18/09/2023 760.00p 760.00p 736.00p 760.00p 128
15/09/2023 760.00p 789.00p 760.00p 760.00p 11
14/09/2023 760.00p 773.64p 760.00p 760.00p 0
13/09/2023 760.00p 789.00p 760.00p 760.00p 2816
12/09/2023 760.00p 773.64p 760.00p 760.00p 0
11/09/2023 750.00p 774.00p 750.00p 760.00p 330
08/09/2023 730.00p 750.00p 730.00p 750.00p 2000
07/09/2023 750.00p 750.00p 725.00p 730.00p 7052
06/09/2023 730.00p 752.00p 730.00p 750.00p 2048
05/09/2023 730.00p 730.00p 716.36p 730.00p 0
04/09/2023 750.00p 750.00p 722.00p 730.00p 140
01/09/2023 752.50p 770.00p 725.00p 750.00p 730
31/08/2023 752.50p 775.00p 752.50p 757.50p 1400
30/08/2023 752.50p 779.00p 752.50p 752.50p 300
29/08/2023 730.00p 752.50p 730.00p 752.50p 1000
25/08/2023 730.00p 750.00p 730.00p 730.00p 1000
24/08/2023 730.00p 743.64p 730.00p 730.00p 0
23/08/2023 730.00p 743.64p 730.00p 730.00p 0
22/08/2023 730.00p 743.64p 730.00p 730.00p 0
21/08/2023 730.00p 743.64p 730.00p 730.00p 0
18/08/2023 735.00p 760.00p 710.00p 730.00p 2900
17/08/2023 735.00p 741.25p 735.00p 735.00p 0
16/08/2023 735.00p 750.00p 735.00p 735.00p 6
15/08/2023 735.00p 741.25p 735.00p 735.00p 0
14/08/2023 735.00p 735.00p 711.00p 735.00p 1480
11/08/2023 735.00p 755.00p 735.00p 735.00p 488
10/08/2023 720.00p 760.00p 700.00p 735.00p 3071
09/08/2023 695.00p 730.00p 695.00p 720.00p 1400
08/08/2023 695.00p 700.00p 695.00p 695.00p 2851
07/08/2023 695.00p 701.25p 695.00p 695.00p 0
04/08/2023 695.00p 701.25p 695.00p 695.00p 0
03/08/2023 695.00p 700.00p 695.00p 695.00p 300
02/08/2023 695.00p 700.00p 671.00p 695.00p 879
01/08/2023 695.00p 695.00p 620.00p 695.00p 1000
31/07/2023 695.00p 701.25p 695.00p 695.00p 0
28/07/2023 695.00p 701.25p 695.00p 695.00p 0
27/07/2023 695.00p 701.25p 695.00p 695.00p 0
26/07/2023 695.00p 701.25p 695.00p 695.00p 0
25/07/2023 695.00p 701.25p 695.00p 695.00p 0
24/07/2023 695.00p 702.50p 671.00p 695.00p 1022
21/07/2023 695.00p 701.25p 695.00p 695.00p 0
20/07/2023 690.00p 705.00p 690.00p 695.00p 1282
19/07/2023 690.00p 702.00p 690.00p 690.00p 172
18/07/2023 690.00p 690.00p 675.00p 690.00p 5000
17/07/2023 690.00p 702.00p 690.00p 690.00p 600
14/07/2023 690.00p 703.64p 690.00p 690.00p 0
13/07/2023 690.00p 703.64p 690.00p 690.00p 0
12/07/2023 690.00p 704.00p 690.00p 690.00p 1500
11/07/2023 690.00p 690.00p 661.00p 690.00p 20
10/07/2023 690.00p 703.64p 690.00p 690.00p 0
07/07/2023 690.00p 703.64p 690.00p 690.00p 0
06/07/2023 695.00p 695.00p 670.00p 690.00p 500

*Close Price adjusted for both dividends and splits