Colefax Group (CFX) Share Price

Retail Sector

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

Date Open High Low Close* Volume
05/03/2010 149.00p 149.00p 147.00p 149.00p 4000
04/03/2010 146.50p 149.00p 146.50p 149.00p 0
03/03/2010 146.50p 146.50p 146.50p 146.50p 0
02/03/2010 146.50p 150.00p 146.50p 146.50p 133
01/03/2010 146.50p 146.50p 146.50p 146.50p 0
26/02/2010 146.50p 146.50p 146.50p 146.50p 0
25/02/2010 146.50p 146.50p 144.75p 146.50p 1100
24/02/2010 141.00p 146.95p 141.00p 146.50p 5540
23/02/2010 134.50p 140.00p 133.50p 140.00p 6000
22/02/2010 134.50p 134.50p 134.50p 134.50p 0
19/02/2010 134.50p 134.50p 132.80p 134.50p 3139
18/02/2010 134.50p 135.00p 132.80p 134.50p 39810
17/02/2010 134.50p 134.50p 134.50p 134.50p 0
16/02/2010 134.50p 134.50p 134.50p 134.50p 0
15/02/2010 133.50p 134.50p 133.50p 134.50p 0
12/02/2010 133.50p 133.50p 131.75p 133.50p 144
11/02/2010 132.50p 133.50p 132.50p 133.50p 0
10/02/2010 132.50p 133.00p 132.50p 132.50p 833
09/02/2010 131.50p 134.00p 131.50p 132.50p 260
08/02/2010 131.50p 131.50p 128.00p 131.50p 8000
05/02/2010 128.00p 131.50p 128.00p 131.50p 1794
04/02/2010 127.00p 128.00p 127.00p 128.00p 0
03/02/2010 122.50p 127.00p 122.50p 127.00p 0
02/02/2010 122.50p 126.10p 120.47p 122.50p 15740
01/02/2010 121.00p 122.50p 120.25p 122.50p 12100
29/01/2010 117.50p 121.00p 115.25p 121.00p 17595
28/01/2010 117.50p 117.50p 115.25p 117.50p 13000
27/01/2010 117.50p 117.50p 115.25p 117.50p 4595
26/01/2010 111.00p 117.50p 111.00p 117.50p 0
25/01/2010 111.00p 111.00p 111.00p 111.00p 0
22/01/2010 111.00p 111.00p 111.00p 111.00p 0
21/01/2010 111.00p 111.00p 111.00p 111.00p 0
20/01/2010 111.00p 111.00p 111.00p 111.00p 0
19/01/2010 111.00p 111.00p 107.00p 111.00p 800
18/01/2010 111.00p 111.00p 111.00p 111.00p 0
15/01/2010 111.00p 111.00p 111.00p 111.00p 0
14/01/2010 111.00p 111.00p 111.00p 111.00p 0
13/01/2010 113.50p 114.00p 111.00p 111.00p 0
12/01/2010 113.50p 113.50p 113.50p 113.50p 0
11/01/2010 113.50p 113.50p 113.50p 113.50p 0
08/01/2010 113.50p 113.50p 110.00p 113.50p 3260
07/01/2010 113.50p 113.50p 111.00p 113.50p 5239
06/01/2010 113.50p 113.50p 113.50p 113.50p 0
05/01/2010 113.50p 113.50p 113.50p 113.50p 0
04/01/2010 111.00p 113.50p 111.00p 113.50p 0
31/12/2009 111.00p 111.00p 108.00p 111.00p 5000
30/12/2009 111.00p 111.00p 111.00p 111.00p 0
29/12/2009 110.00p 111.00p 110.00p 111.00p 0
24/12/2009 111.00p 111.00p 111.00p 111.00p 0
23/12/2009 111.00p 112.00p 111.00p 111.00p 0
22/12/2009 111.00p 111.00p 111.00p 111.00p 0
21/12/2009 111.00p 112.00p 111.00p 111.00p 0
18/12/2009 111.00p 111.00p 111.00p 111.00p 0
17/12/2009 111.00p 111.00p 111.00p 111.00p 0
16/12/2009 110.00p 111.00p 107.00p 111.00p 4650
15/12/2009 111.00p 111.00p 111.00p 111.00p 0
14/12/2009 111.00p 111.00p 110.00p 110.00p 0
11/12/2009 111.00p 111.00p 111.00p 111.00p 0
10/12/2009 111.00p 111.00p 111.00p 111.00p 0
09/12/2009 111.00p 111.00p 111.00p 111.00p 0
08/12/2009 111.00p 111.00p 105.00p 111.00p 20000
07/12/2009 111.00p 111.00p 107.00p 111.00p 5462
04/12/2009 111.00p 111.00p 111.00p 111.00p 0
03/12/2009 111.00p 111.00p 109.00p 111.00p 3846
02/12/2009 111.00p 112.00p 111.00p 111.00p 0
01/12/2009 111.00p 111.00p 111.00p 111.00p 0
30/11/2009 111.00p 111.00p 109.00p 111.00p 3428
27/11/2009 111.00p 111.00p 109.00p 111.00p 465
26/11/2009 111.00p 111.00p 111.00p 111.00p 0
25/11/2009 111.00p 111.00p 111.00p 111.00p 0
24/11/2009 111.00p 111.00p 111.00p 111.00p 0
23/11/2009 111.00p 111.00p 111.00p 111.00p 0
20/11/2009 112.00p 112.00p 111.00p 111.00p 0
19/11/2009 112.00p 112.00p 112.00p 112.00p 0
18/11/2009 112.00p 112.00p 107.00p 112.00p 14667
17/11/2009 113.50p 113.50p 112.00p 112.00p 0
16/11/2009 110.00p 113.50p 110.00p 113.50p 0
13/11/2009 110.00p 110.00p 110.00p 110.00p 0
12/11/2009 110.00p 110.00p 110.00p 110.00p 0
11/11/2009 110.00p 110.00p 110.00p 110.00p 0
10/11/2009 110.00p 110.00p 110.00p 110.00p 0
09/11/2009 110.00p 110.00p 110.00p 110.00p 0
06/11/2009 106.50p 110.00p 106.50p 110.00p 1220
05/11/2009 106.50p 106.50p 106.50p 106.50p 0
04/11/2009 106.50p 106.50p 106.50p 106.50p 0
03/11/2009 106.50p 106.50p 104.47p 106.50p 1769
02/11/2009 106.50p 106.50p 106.50p 106.50p 0
30/10/2009 106.50p 106.50p 106.50p 106.50p 0
29/10/2009 106.50p 106.50p 106.50p 106.50p 0
28/10/2009 109.00p 106.50p 104.00p 106.50p 4000
27/10/2009 110.00p 110.00p 109.00p 109.00p 0
26/10/2009 109.00p 109.00p 109.00p 109.00p 0
23/10/2009 109.00p 113.00p 107.88p 109.00p 11400
22/10/2009 109.00p 109.00p 109.00p 109.00p 0
21/10/2009 108.00p 109.00p 108.00p 109.00p 0
20/10/2009 108.00p 108.00p 106.60p 108.00p 1292
19/10/2009 108.00p 110.00p 104.00p 108.00p 20833
16/10/2009 108.00p 113.00p 108.00p 108.00p 2044
15/10/2009 108.00p 108.00p 108.00p 108.00p 0
14/10/2009 108.00p 108.00p 108.00p 108.00p 0
13/10/2009 109.00p 109.00p 109.00p 109.00p 0
12/10/2009 109.00p 109.00p 109.00p 109.00p 0
09/10/2009 109.00p 109.00p 109.00p 109.00p 0
08/10/2009 109.00p 109.00p 109.00p 109.00p 0
07/10/2009 107.50p 109.00p 107.08p 109.00p 200
06/10/2009 107.50p 107.50p 107.50p 107.50p 0
05/10/2009 107.50p 107.50p 107.50p 107.50p 0
02/10/2009 107.50p 107.50p 107.50p 107.50p 0
01/10/2009 107.50p 107.50p 107.50p 107.50p 0
30/09/2009 109.00p 109.00p 107.50p 107.50p 0
29/09/2009 109.00p 109.00p 107.50p 109.00p 0
28/09/2009 109.00p 109.00p 109.00p 109.00p 0
25/09/2009 109.00p 109.00p 107.50p 109.00p 1500
24/09/2009 109.00p 109.00p 109.00p 109.00p 0
23/09/2009 109.00p 109.00p 109.00p 109.00p 0
22/09/2009 109.00p 109.00p 109.00p 109.00p 0
21/09/2009 109.00p 109.00p 109.00p 109.00p 0

*Close Price adjusted for both dividends and splits