Colefax Group (CFX) Share Price

Retail Sector

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

Date Open High Low Close* Volume
27/07/2016 462.50p 462.50p 455.00p 460.00p 23499
26/07/2016 462.50p 462.50p 455.00p 462.50p 950
25/07/2016 462.50p 462.50p 462.50p 462.50p 0
22/07/2016 462.50p 462.50p 462.50p 462.50p 0
21/07/2016 462.50p 462.50p 450.00p 462.50p 0
20/07/2016 462.50p 462.50p 462.50p 462.50p 0
19/07/2016 462.50p 462.50p 462.50p 462.50p 0
18/07/2016 462.50p 462.50p 462.50p 462.50p 0
15/07/2016 462.50p 462.50p 462.50p 462.50p 0
14/07/2016 462.50p 462.50p 455.00p 462.50p 1997
13/07/2016 462.50p 462.50p 462.50p 462.50p 0
12/07/2016 462.50p 462.50p 462.50p 462.50p 0
11/07/2016 462.50p 462.50p 462.50p 462.50p 0
08/07/2016 462.50p 462.50p 462.50p 462.50p 0
07/07/2016 462.50p 462.50p 455.00p 462.50p 882
06/07/2016 462.50p 462.50p 462.50p 462.50p 0
05/07/2016 462.50p 462.50p 462.50p 462.50p 0
04/07/2016 460.00p 462.50p 455.00p 462.50p 7500
01/07/2016 460.00p 460.00p 460.00p 460.00p 0
30/06/2016 460.00p 460.00p 460.00p 460.00p 0
29/06/2016 460.00p 460.00p 460.00p 460.00p 0
28/06/2016 462.50p 462.50p 455.00p 460.00p 2351
27/06/2016 470.00p 470.00p 455.00p 462.50p 4790
24/06/2016 470.00p 470.00p 455.00p 470.00p 2191
23/06/2016 480.00p 480.00p 480.00p 480.00p 0
22/06/2016 480.00p 480.00p 480.00p 480.00p 0
21/06/2016 480.00p 480.00p 470.00p 480.00p 2100
20/06/2016 480.00p 480.00p 470.00p 480.00p 417
17/06/2016 480.00p 480.00p 480.00p 480.00p 0
16/06/2016 480.00p 480.00p 480.00p 480.00p 0
15/06/2016 480.00p 480.00p 480.00p 480.00p 0
14/06/2016 480.00p 480.00p 469.00p 480.00p 4396
13/06/2016 480.00p 480.00p 471.00p 480.00p 338
10/06/2016 480.00p 480.00p 480.00p 480.00p 0
09/06/2016 480.00p 480.00p 472.50p 480.00p 0
08/06/2016 480.00p 480.00p 480.00p 480.00p 0
07/06/2016 480.00p 487.00p 470.00p 480.00p 1220
06/06/2016 480.00p 488.00p 480.00p 480.00p 104
03/06/2016 480.00p 480.00p 480.00p 480.00p 0
02/06/2016 480.00p 480.00p 480.00p 480.00p 0
01/06/2016 480.00p 480.00p 471.00p 480.00p 4760
31/05/2016 480.00p 480.00p 471.00p 480.00p 252
27/05/2016 480.00p 480.00p 480.00p 480.00p 0
26/05/2016 480.00p 487.00p 480.00p 480.00p 512
25/05/2016 480.00p 480.00p 480.00p 480.00p 0
24/05/2016 480.00p 480.00p 471.00p 480.00p 735
23/05/2016 480.00p 480.00p 480.00p 480.00p 0
20/05/2016 480.00p 480.00p 480.00p 480.00p 0
19/05/2016 480.00p 480.00p 480.00p 480.00p 0
18/05/2016 480.00p 480.00p 471.00p 480.00p 550
17/05/2016 480.00p 480.00p 480.00p 480.00p 0
16/05/2016 480.00p 487.00p 480.00p 480.00p 43
13/05/2016 477.50p 482.00p 471.00p 480.00p 516914
12/05/2016 477.50p 477.50p 477.50p 477.50p 0
11/05/2016 477.50p 477.50p 477.50p 477.50p 0
10/05/2016 477.50p 477.50p 477.50p 477.50p 0
09/05/2016 477.50p 477.50p 477.50p 477.50p 0
06/05/2016 477.50p 482.00p 471.00p 477.50p 2021
05/05/2016 477.50p 480.00p 477.50p 477.50p 0
04/05/2016 477.50p 482.00p 477.50p 477.50p 400
03/05/2016 477.50p 482.00p 471.00p 477.50p 409
29/04/2016 477.50p 477.50p 472.00p 477.50p 2000
28/04/2016 465.00p 477.50p 477.50p 477.50p 0
27/04/2016 477.50p 477.50p 471.00p 477.50p 110
26/04/2016 477.50p 477.50p 477.00p 477.50p 1677
25/04/2016 472.50p 477.50p 465.00p 477.50p 2089
22/04/2016 472.50p 472.50p 472.50p 472.50p 0
21/04/2016 472.50p 472.50p 468.00p 472.50p 399
20/04/2016 472.50p 472.50p 472.50p 472.50p 0
19/04/2016 472.50p 472.50p 460.00p 472.50p 351
18/04/2016 472.50p 478.00p 468.00p 472.50p 3050
15/04/2016 475.00p 484.00p 467.14p 472.50p 4481
14/04/2016 475.00p 475.00p 475.00p 475.00p 0
13/04/2016 475.00p 484.00p 475.00p 475.00p 4
12/04/2016 475.00p 484.00p 475.00p 475.00p 58
11/04/2016 475.00p 475.00p 469.00p 475.00p 100
08/04/2016 475.00p 475.00p 475.00p 475.00p 0
07/04/2016 475.00p 484.00p 475.00p 475.00p 21
06/04/2016 475.00p 485.00p 475.00p 475.00p 0
05/04/2016 475.00p 475.00p 475.00p 475.00p 0
04/04/2016 475.00p 485.00p 475.00p 475.00p 0
01/04/2016 475.00p 485.00p 469.00p 475.00p 199
31/03/2016 475.00p 475.00p 475.00p 475.00p 0
30/03/2016 475.00p 475.00p 469.00p 475.00p 190
29/03/2016 470.00p 479.00p 470.00p 475.00p 18
24/03/2016 470.00p 470.00p 470.00p 470.00p 0
23/03/2016 470.00p 470.00p 470.00p 470.00p 0
22/03/2016 470.00p 470.00p 470.00p 470.00p 0
21/03/2016 470.00p 480.00p 470.00p 470.00p 0
18/03/2016 470.00p 470.00p 470.00p 470.00p 0
17/03/2016 470.00p 470.00p 470.00p 470.00p 0
16/03/2016 470.00p 470.00p 464.00p 470.00p 2640
15/03/2016 470.00p 470.00p 470.00p 470.00p 0
14/03/2016 467.50p 470.00p 460.25p 470.00p 58
11/03/2016 465.00p 474.00p 460.25p 467.50p 787
10/03/2016 460.00p 465.00p 452.00p 465.00p 225
09/03/2016 457.50p 460.00p 457.50p 460.00p 0
08/03/2016 457.50p 465.00p 457.50p 457.50p 0
07/03/2016 457.50p 469.75p 457.50p 457.50p 21
04/03/2016 457.50p 465.00p 457.50p 457.50p 1700
03/03/2016 457.50p 469.75p 457.50p 457.50p 156
02/03/2016 457.50p 469.75p 457.50p 457.50p 10760
01/03/2016 457.50p 457.50p 450.00p 457.50p 500
29/02/2016 460.00p 460.00p 450.00p 457.50p 200
26/02/2016 460.00p 460.00p 460.00p 460.00p 0
25/02/2016 460.00p 460.00p 460.00p 460.00p 0
24/02/2016 460.00p 460.00p 460.00p 460.00p 0
23/02/2016 460.00p 460.00p 450.25p 460.00p 121
22/02/2016 460.00p 460.00p 460.00p 460.00p 0
19/02/2016 457.50p 460.00p 457.50p 460.00p 0
18/02/2016 457.50p 457.50p 457.50p 457.50p 0
17/02/2016 457.50p 457.50p 452.50p 457.50p 0
16/02/2016 457.50p 457.50p 457.50p 457.50p 0
15/02/2016 457.50p 457.50p 457.50p 457.50p 0
12/02/2016 457.50p 460.00p 457.50p 457.50p 10000
11/02/2016 457.50p 457.50p 445.00p 457.50p 3127
10/02/2016 457.50p 457.50p 457.50p 457.50p 0
09/02/2016 457.50p 457.50p 442.79p 457.50p 3579
08/02/2016 457.50p 458.00p 445.00p 457.50p 3233
05/02/2016 457.50p 458.00p 445.25p 457.50p 219
04/02/2016 457.50p 457.50p 457.50p 457.50p 0
03/02/2016 457.50p 457.50p 445.25p 457.50p 521
02/02/2016 457.50p 457.50p 457.50p 457.50p 101000
01/02/2016 457.50p 457.50p 457.50p 457.50p 0
29/01/2016 457.50p 457.50p 457.50p 457.50p 0
28/01/2016 457.50p 457.50p 457.50p 457.50p 0
27/01/2016 457.50p 457.50p 445.00p 457.50p 497
26/01/2016 472.50p 472.50p 445.00p 457.50p 4173
25/01/2016 477.50p 478.00p 470.00p 477.50p 41
22/01/2016 482.50p 482.50p 465.00p 477.50p 1391
21/01/2016 482.50p 482.50p 482.50p 482.50p 0
20/01/2016 482.50p 482.50p 475.15p 482.50p 111
19/01/2016 482.50p 482.80p 476.00p 482.50p 658
18/01/2016 482.50p 482.80p 470.00p 482.50p 2198
15/01/2016 482.50p 482.50p 482.50p 482.50p 0
14/01/2016 487.50p 487.50p 475.00p 482.50p 1039
13/01/2016 487.50p 487.50p 487.50p 487.50p 0
12/01/2016 487.50p 488.00p 480.00p 487.50p 204
11/01/2016 487.50p 488.00p 487.50p 487.50p 614
08/01/2016 487.50p 488.00p 475.23p 487.50p 467
07/01/2016 487.50p 488.00p 487.50p 487.50p 21
06/01/2016 487.50p 487.50p 487.50p 487.50p 0
05/01/2016 487.50p 487.50p 487.50p 487.50p 0
04/01/2016 487.50p 488.00p 487.50p 487.50p 408
31/12/2015 487.50p 487.50p 487.50p 487.50p 0
30/12/2015 487.50p 487.50p 487.50p 487.50p 0
29/12/2015 487.50p 487.50p 475.25p 487.50p 1807
24/12/2015 487.50p 487.50p 487.50p 487.50p 0
23/12/2015 487.50p 488.00p 480.00p 487.50p 61
22/12/2015 487.50p 487.50p 487.50p 487.50p 0
21/12/2015 487.50p 487.50p 475.01p 487.50p 1000
18/12/2015 487.50p 487.50p 487.50p 487.50p 0
17/12/2015 487.50p 487.50p 480.00p 487.50p 0
16/12/2015 490.00p 490.40p 480.00p 487.50p 940
15/12/2015 490.00p 490.40p 490.00p 490.00p 241
14/12/2015 490.00p 490.00p 490.00p 490.00p 0
11/12/2015 497.50p 497.50p 480.20p 490.00p 197
10/12/2015 497.50p 497.50p 480.00p 497.50p 2211
09/12/2015 497.50p 497.50p 497.50p 497.50p 0
08/12/2015 497.50p 500.00p 485.00p 497.50p 2000
07/12/2015 497.50p 501.00p 485.00p 497.50p 11470
04/12/2015 497.50p 501.75p 497.50p 497.50p 1116
03/12/2015 497.50p 497.50p 497.50p 497.50p 0
02/12/2015 497.50p 497.50p 497.50p 497.50p 0
01/12/2015 497.50p 497.50p 485.25p 497.50p 1200
30/11/2015 497.50p 510.00p 480.00p 497.50p 2505
27/11/2015 497.50p 497.50p 497.50p 497.50p 0
26/11/2015 497.50p 497.50p 497.50p 497.50p 0
25/11/2015 497.50p 503.70p 492.00p 497.50p 1594
24/11/2015 497.50p 497.50p 497.50p 497.50p 0
23/11/2015 497.50p 497.50p 497.50p 497.50p 0
20/11/2015 497.50p 497.50p 497.50p 497.50p 0
19/11/2015 497.50p 497.50p 490.00p 497.50p 2000
18/11/2015 497.50p 500.00p 495.00p 497.50p 0
17/11/2015 497.50p 497.50p 489.53p 497.50p 2000
16/11/2015 497.50p 508.31p 497.50p 497.50p 2262
13/11/2015 497.50p 497.50p 497.50p 497.50p 0
12/11/2015 497.50p 497.50p 497.50p 497.50p 0
11/11/2015 497.50p 503.75p 497.50p 497.50p 1955
10/11/2015 497.50p 505.00p 495.00p 497.50p 900
09/11/2015 497.50p 503.75p 497.50p 497.50p 1106
06/11/2015 497.50p 497.50p 488.00p 497.50p 606
05/11/2015 497.50p 503.75p 497.50p 497.50p 990
04/11/2015 497.50p 497.50p 488.00p 497.50p 199
03/11/2015 492.50p 500.00p 492.50p 497.50p 1000
02/11/2015 492.50p 498.75p 492.50p 492.50p 409
30/10/2015 492.50p 498.75p 488.00p 492.50p 1438
29/10/2015 492.50p 500.00p 488.00p 492.50p 79
28/10/2015 492.50p 492.50p 492.50p 492.50p 0
27/10/2015 492.50p 498.75p 492.50p 492.50p 399
26/10/2015 492.50p 498.75p 492.50p 492.50p 2523
23/10/2015 492.50p 492.50p 492.50p 492.50p 0
22/10/2015 492.50p 498.75p 492.50p 492.50p 97
21/10/2015 497.50p 500.00p 492.50p 492.50p 6000
20/10/2015 497.50p 510.00p 497.50p 497.50p 585
19/10/2015 497.50p 510.00p 497.50p 497.50p 79
16/10/2015 490.00p 500.00p 486.60p 497.50p 2606
15/10/2015 490.00p 500.00p 490.00p 490.00p 110
14/10/2015 490.00p 490.00p 490.00p 490.00p 0
13/10/2015 490.00p 500.00p 490.00p 490.00p 49

*Close Price adjusted for both dividends and splits