Colefax Group (CFX) Share Price

Retail Sector

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

Date Open High Low Close* Volume
12/10/2015 485.00p 500.00p 485.00p 490.00p 4052
09/10/2015 485.00p 489.80p 485.00p 485.00p 407
08/10/2015 485.00p 485.00p 485.00p 485.00p 0
07/10/2015 485.00p 485.00p 483.30p 485.00p 1000
06/10/2015 480.00p 500.00p 480.00p 485.00p 1040
05/10/2015 480.00p 490.00p 476.60p 480.00p 1986
02/10/2015 480.00p 480.00p 476.60p 480.00p 2710
01/10/2015 480.00p 480.00p 480.00p 480.00p 0
30/09/2015 480.00p 490.00p 480.00p 480.00p 1222
29/09/2015 482.50p 490.00p 482.50p 482.50p 0
28/09/2015 482.50p 482.50p 480.00p 482.50p 388
25/09/2015 477.50p 490.00p 477.50p 482.50p 1814
24/09/2015 472.50p 495.00p 472.50p 477.50p 2500
23/09/2015 472.50p 472.50p 472.50p 472.50p 0
22/09/2015 477.50p 484.75p 468.25p 472.50p 1090
21/09/2015 477.50p 477.50p 477.50p 477.50p 0
18/09/2015 477.50p 477.50p 470.25p 477.50p 405
17/09/2015 495.00p 495.00p 470.25p 477.50p 4841
16/09/2015 495.00p 500.00p 495.00p 495.00p 740
15/09/2015 495.00p 500.00p 495.00p 495.00p 200
14/09/2015 495.00p 495.00p 495.00p 495.00p 0
11/09/2015 495.00p 500.00p 495.00p 495.00p 2395
10/09/2015 495.00p 500.00p 495.00p 495.00p 200
09/09/2015 495.00p 500.00p 492.10p 495.00p 3380
08/09/2015 495.00p 510.00p 495.00p 495.00p 2000
07/09/2015 495.00p 495.00p 495.00p 495.00p 0
04/09/2015 495.00p 495.00p 495.00p 495.00p 0
03/09/2015 495.00p 500.00p 495.00p 495.00p 250
02/09/2015 495.00p 500.00p 495.00p 495.00p 2096
01/09/2015 495.00p 495.00p 492.10p 495.00p 1000
28/08/2015 495.00p 500.74p 495.00p 495.00p 1495
27/08/2015 495.00p 500.00p 495.00p 495.00p 3100
26/08/2015 482.50p 499.50p 482.50p 495.00p 2467
25/08/2015 487.50p 493.75p 477.75p 482.50p 627
24/08/2015 487.50p 487.50p 477.75p 487.50p 4000
21/08/2015 487.50p 498.75p 477.75p 487.50p 3246
20/08/2015 487.50p 498.93p 477.75p 487.50p 1639
19/08/2015 487.50p 498.75p 487.50p 487.50p 668
18/08/2015 487.50p 487.50p 487.50p 487.50p 0
17/08/2015 487.50p 500.00p 487.50p 487.50p 2441
14/08/2015 487.50p 499.64p 477.75p 487.50p 2399
13/08/2015 487.50p 498.75p 487.50p 487.50p 198
12/08/2015 480.00p 494.63p 480.00p 487.50p 2134
11/08/2015 485.00p 485.00p 475.44p 480.00p 2763
10/08/2015 485.00p 494.89p 485.00p 485.00p 1965
07/08/2015 485.00p 494.00p 485.00p 485.00p 199
06/08/2015 485.00p 494.75p 485.00p 485.00p 300
05/08/2015 485.00p 485.00p 485.00p 485.00p 0
04/08/2015 487.50p 498.75p 477.39p 485.00p 1300
03/08/2015 492.50p 505.00p 485.50p 487.50p 4354
31/07/2015 502.50p 502.50p 490.50p 492.50p 2166
30/07/2015 502.50p 515.00p 502.50p 502.50p 1181
29/07/2015 502.50p 502.50p 495.00p 502.50p 0
28/07/2015 470.00p 515.00p 470.00p 502.50p 6165
27/07/2015 470.00p 470.00p 470.00p 470.00p 0
24/07/2015 470.00p 480.00p 468.00p 470.00p 725
23/07/2015 470.00p 470.00p 470.00p 470.00p 0
22/07/2015 470.00p 470.00p 470.00p 470.00p 0
21/07/2015 465.00p 470.00p 465.00p 470.00p 0
20/07/2015 465.00p 465.00p 465.00p 465.00p 0
17/07/2015 465.00p 465.00p 465.00p 465.00p 0
16/07/2015 465.00p 465.00p 463.00p 465.00p 191
15/07/2015 465.00p 465.00p 465.00p 465.00p 0
14/07/2015 465.00p 474.94p 465.00p 465.00p 534
13/07/2015 465.00p 465.00p 455.00p 465.00p 0
10/07/2015 465.00p 480.00p 465.00p 465.00p 1500
09/07/2015 465.00p 465.00p 465.00p 465.00p 0
08/07/2015 457.50p 475.00p 457.50p 465.00p 2225
07/07/2015 457.50p 457.50p 457.50p 457.50p 0
06/07/2015 457.50p 457.50p 452.50p 457.50p 0
03/07/2015 457.50p 457.50p 457.50p 457.50p 0
02/07/2015 457.50p 469.75p 457.50p 457.50p 93
01/07/2015 457.50p 457.50p 457.50p 457.50p 0
30/06/2015 457.50p 470.00p 457.50p 457.50p 158
29/06/2015 457.50p 457.50p 457.50p 457.50p 0
26/06/2015 457.50p 457.50p 457.50p 457.50p 0
25/06/2015 457.50p 457.50p 457.50p 457.50p 0
24/06/2015 457.50p 457.50p 457.50p 457.50p 0
23/06/2015 452.50p 465.00p 452.50p 457.50p 1000
22/06/2015 452.50p 452.50p 452.50p 452.50p 0
19/06/2015 452.50p 452.50p 450.12p 452.50p 1190
18/06/2015 442.50p 465.00p 442.50p 452.50p 6691
17/06/2015 442.50p 442.50p 437.50p 442.50p 0
16/06/2015 447.50p 447.50p 442.50p 442.50p 5180
15/06/2015 447.50p 447.50p 447.50p 447.50p 0
12/06/2015 447.50p 447.50p 447.50p 447.50p 0
11/06/2015 447.50p 447.50p 447.50p 447.50p 0
10/06/2015 447.50p 460.00p 445.00p 447.50p 14225
09/06/2015 442.50p 455.00p 442.50p 447.50p 1000
08/06/2015 442.50p 455.00p 442.50p 442.50p 1000
05/06/2015 442.50p 442.50p 430.00p 442.50p 7000
04/06/2015 442.50p 442.50p 438.00p 442.50p 400
03/06/2015 442.50p 455.00p 442.50p 442.50p 1000
02/06/2015 442.50p 455.00p 442.50p 442.50p 1500
01/06/2015 442.50p 442.50p 442.50p 442.50p 0
29/05/2015 432.50p 442.50p 432.50p 442.50p 0
28/05/2015 432.50p 432.50p 432.50p 432.50p 0
27/05/2015 432.50p 432.50p 432.50p 432.50p 0
26/05/2015 432.50p 432.50p 432.50p 432.50p 0
22/05/2015 432.50p 432.50p 432.50p 432.50p 0
21/05/2015 432.50p 432.50p 425.50p 432.50p 1000
20/05/2015 432.50p 432.50p 432.50p 432.50p 0
19/05/2015 432.50p 432.50p 432.50p 432.50p 0
18/05/2015 432.50p 443.50p 432.50p 432.50p 222
15/05/2015 432.50p 432.50p 432.50p 432.50p 0
14/05/2015 432.50p 432.50p 425.50p 432.50p 1200
13/05/2015 427.50p 432.50p 427.50p 432.50p 0
12/05/2015 427.50p 427.50p 427.50p 427.50p 0
11/05/2015 427.50p 427.50p 420.50p 427.50p 846
08/05/2015 412.50p 430.00p 412.50p 427.50p 3962
07/05/2015 412.50p 412.50p 412.50p 412.50p 0
06/05/2015 412.50p 412.50p 412.50p 412.50p 0
05/05/2015 412.50p 412.50p 412.50p 412.50p 0
01/05/2015 412.50p 412.50p 412.50p 412.50p 0
30/04/2015 412.50p 412.50p 412.50p 412.50p 0
29/04/2015 412.50p 412.50p 412.50p 412.50p 0
28/04/2015 412.50p 412.50p 412.50p 412.50p 0
27/04/2015 412.50p 425.00p 412.50p 412.50p 500
24/04/2015 412.50p 412.50p 412.50p 412.50p 0
23/04/2015 412.50p 412.50p 412.50p 412.50p 0
22/04/2015 412.50p 412.50p 408.75p 412.50p 1800
21/04/2015 412.50p 412.50p 412.50p 412.50p 0
20/04/2015 412.50p 412.50p 412.50p 412.50p 0
17/04/2015 412.50p 412.50p 412.50p 412.50p 0
16/04/2015 412.50p 412.50p 412.50p 412.50p 0
15/04/2015 412.50p 412.50p 412.50p 412.50p 0
14/04/2015 400.00p 412.50p 400.00p 412.50p 1124
13/04/2015 400.00p 409.96p 400.00p 400.00p 58
10/04/2015 400.00p 400.00p 400.00p 400.00p 0
09/04/2015 400.00p 400.00p 400.00p 400.00p 0
08/04/2015 400.00p 400.00p 400.00p 400.00p 0
07/04/2015 397.50p 410.00p 391.25p 400.00p 8000
02/04/2015 397.50p 397.50p 397.50p 397.50p 0
01/04/2015 397.50p 397.50p 397.50p 397.50p 0
31/03/2015 397.50p 397.50p 386.00p 397.50p 0
30/03/2015 397.50p 397.50p 397.50p 397.50p 0
27/03/2015 397.50p 397.50p 397.50p 397.50p 0
26/03/2015 397.50p 397.50p 391.25p 397.50p 7650
25/03/2015 397.50p 397.50p 397.50p 397.50p 0
24/03/2015 397.50p 397.50p 391.25p 397.50p 250
23/03/2015 397.50p 397.50p 397.50p 397.50p 0
20/03/2015 397.50p 397.50p 397.50p 397.50p 0
19/03/2015 397.50p 397.50p 397.50p 397.50p 0
18/03/2015 397.50p 397.50p 397.50p 397.50p 0
17/03/2015 397.50p 397.50p 397.50p 397.50p 0
16/03/2015 395.00p 395.00p 390.00p 395.00p 3010
13/03/2015 395.00p 395.00p 395.00p 395.00p 0
12/03/2015 395.00p 395.00p 395.00p 395.00p 0
11/03/2015 392.50p 405.00p 385.00p 395.00p 160
10/03/2015 377.50p 392.50p 377.50p 392.50p 1297
09/03/2015 373.00p 377.50p 373.00p 377.50p 0
06/03/2015 373.00p 373.00p 373.00p 373.00p 0
05/03/2015 374.00p 385.00p 366.00p 373.00p 2500
04/03/2015 375.00p 385.00p 375.00p 375.00p 5
03/03/2015 375.00p 375.00p 375.00p 375.00p 0
02/03/2015 370.00p 375.00p 370.00p 375.00p 0
27/02/2015 370.00p 370.00p 366.40p 370.00p 1672
26/02/2015 370.00p 380.00p 370.00p 370.00p 1500
25/02/2015 370.00p 370.00p 366.40p 370.00p 1302
24/02/2015 370.00p 370.00p 365.58p 370.00p 2405
23/02/2015 370.00p 370.00p 365.35p 370.00p 2521
20/02/2015 370.00p 370.00p 370.00p 370.00p 0
19/02/2015 370.00p 370.00p 370.00p 370.00p 0
18/02/2015 370.00p 370.00p 370.00p 370.00p 0
17/02/2015 362.50p 375.00p 362.50p 370.00p 2800
16/02/2015 362.50p 362.50p 362.50p 362.50p 0
13/02/2015 362.50p 362.50p 362.50p 362.50p 0
12/02/2015 362.50p 362.50p 362.50p 362.50p 0
11/02/2015 362.50p 375.00p 350.00p 362.50p 5155
10/02/2015 365.00p 365.00p 362.50p 362.50p 0
09/02/2015 367.50p 367.50p 365.00p 365.00p 0
06/02/2015 365.00p 365.00p 365.00p 365.00p 0
05/02/2015 365.00p 365.00p 365.00p 365.00p 0
04/02/2015 365.00p 365.00p 365.00p 365.00p 0
03/02/2015 360.00p 370.00p 360.00p 365.00p 575
02/02/2015 360.00p 375.00p 360.00p 360.00p 3331
30/01/2015 360.00p 370.00p 360.00p 360.00p 1564
29/01/2015 360.00p 369.00p 355.00p 360.00p 2329
28/01/2015 360.00p 360.00p 357.50p 360.00p 0
27/01/2015 360.00p 375.00p 360.00p 360.00p 90000
26/01/2015 362.50p 369.00p 350.13p 360.00p 4054
23/01/2015 372.50p 385.00p 372.50p 375.00p 1000
22/01/2015 372.50p 372.50p 372.50p 372.50p 7000
21/01/2015 372.50p 372.50p 365.00p 372.50p 273
20/01/2015 372.50p 384.88p 365.00p 372.50p 522
19/01/2015 372.50p 385.00p 372.50p 372.50p 2425
16/01/2015 372.50p 372.50p 372.50p 372.50p 0
15/01/2015 372.50p 372.50p 372.50p 372.50p 0
14/01/2015 372.50p 385.00p 370.00p 372.50p 2350
13/01/2015 372.50p 385.00p 372.50p 372.50p 646
12/01/2015 372.50p 372.50p 372.50p 372.50p 0
09/01/2015 372.50p 385.00p 372.50p 372.50p 1400
08/01/2015 372.50p 372.50p 372.50p 372.50p 0
07/01/2015 372.50p 385.00p 372.50p 372.50p 1300
06/01/2015 372.50p 372.50p 372.50p 372.50p 0
05/01/2015 372.50p 372.50p 372.50p 372.50p 0
02/01/2015 372.50p 372.50p 365.00p 372.50p 250
31/12/2014 372.50p 372.50p 372.50p 372.50p 0
30/12/2014 372.50p 372.50p 372.50p 372.50p 0
29/12/2014 372.50p 372.50p 372.50p 372.50p 0

*Close Price adjusted for both dividends and splits