Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
Colefax Group (CFX) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 27/12/2021 | 640.00p | 645.00p | 640.00p | 640.00p | 0 |
| 24/12/2021 | 640.00p | 645.00p | 640.00p | 640.00p | 0 |
| 23/12/2021 | 640.00p | 645.00p | 640.00p | 640.00p | 0 |
| 22/12/2021 | 640.00p | 640.00p | 615.00p | 640.00p | 3124 |
| 21/12/2021 | 640.00p | 645.00p | 640.00p | 640.00p | 0 |
| 20/12/2021 | 640.00p | 640.00p | 625.00p | 640.00p | 2444 |
| 17/12/2021 | 640.00p | 645.00p | 640.00p | 640.00p | 0 |
| 16/12/2021 | 640.00p | 645.00p | 640.00p | 640.00p | 0 |
| 15/12/2021 | 640.00p | 645.00p | 640.00p | 640.00p | 0 |
| 14/12/2021 | 640.00p | 645.00p | 640.00p | 640.00p | 0 |
| 13/12/2021 | 640.00p | 645.00p | 640.00p | 640.00p | 0 |
| 10/12/2021 | 640.00p | 669.00p | 640.00p | 640.00p | 412 |
| 09/12/2021 | 640.00p | 645.00p | 640.00p | 640.00p | 0 |
| 08/12/2021 | 640.00p | 669.00p | 622.60p | 640.00p | 1519 |
| 07/12/2021 | 640.00p | 645.00p | 640.00p | 640.00p | 0 |
| 06/12/2021 | 640.00p | 645.00p | 640.00p | 640.00p | 0 |
| 03/12/2021 | 640.00p | 640.00p | 622.60p | 640.00p | 72 |
| 02/12/2021 | 640.00p | 640.00p | 640.00p | 640.00p | 0 |
| 01/12/2021 | 640.00p | 669.00p | 640.00p | 640.00p | 290 |
| 30/11/2021 | 640.00p | 640.00p | 640.00p | 640.00p | 2500 |
| 29/11/2021 | 640.00p | 640.00p | 622.60p | 640.00p | 1832 |
| 26/11/2021 | 645.00p | 645.00p | 620.00p | 640.00p | 4866 |
| 25/11/2021 | 645.00p | 645.00p | 639.00p | 645.00p | 302 |
| 24/11/2021 | 660.00p | 660.00p | 645.00p | 645.00p | 0 |
| 23/11/2021 | 645.00p | 670.00p | 639.00p | 645.00p | 251 |
| 22/11/2021 | 645.00p | 645.00p | 639.00p | 645.00p | 213 |
| 19/11/2021 | 645.00p | 645.00p | 639.00p | 645.00p | 339 |
| 18/11/2021 | 660.00p | 660.00p | 639.00p | 645.00p | 300 |
| 17/11/2021 | 645.00p | 645.00p | 639.00p | 645.00p | 149 |
| 16/11/2021 | 645.00p | 645.00p | 645.00p | 645.00p | 0 |
| 15/11/2021 | 645.00p | 645.00p | 645.00p | 645.00p | 0 |
| 12/11/2021 | 645.00p | 645.00p | 645.00p | 645.00p | 0 |
| 11/11/2021 | 645.00p | 645.00p | 645.00p | 645.00p | 0 |
| 10/11/2021 | 645.00p | 645.00p | 645.00p | 645.00p | 0 |
| 09/11/2021 | 645.00p | 645.00p | 645.00p | 645.00p | 0 |
| 08/11/2021 | 660.00p | 670.00p | 645.00p | 645.00p | 371 |
| 05/11/2021 | 660.00p | 660.00p | 645.00p | 645.00p | 0 |
| 04/11/2021 | 660.00p | 670.00p | 645.00p | 645.00p | 230 |
| 03/11/2021 | 645.00p | 645.00p | 645.00p | 645.00p | 0 |
| 02/11/2021 | 645.00p | 670.00p | 645.00p | 645.00p | 72 |
| 01/11/2021 | 645.00p | 645.00p | 637.50p | 645.00p | 472 |
| 29/10/2021 | 660.00p | 660.00p | 645.00p | 645.00p | 0 |
| 28/10/2021 | 660.00p | 670.00p | 645.00p | 645.00p | 594 |
| 27/10/2021 | 645.00p | 645.00p | 645.00p | 645.00p | 0 |
| 26/10/2021 | 660.00p | 660.00p | 637.50p | 645.00p | 781 |
| 25/10/2021 | 645.00p | 645.00p | 645.00p | 645.00p | 0 |
| 22/10/2021 | 660.00p | 662.00p | 645.00p | 645.00p | 1302 |
| 21/10/2021 | 660.00p | 660.00p | 640.00p | 645.00p | 860 |
| 20/10/2021 | 660.00p | 660.00p | 645.00p | 645.00p | 0 |
| 19/10/2021 | 660.00p | 670.00p | 635.00p | 645.00p | 2107 |
| 18/10/2021 | 660.00p | 688.00p | 645.00p | 645.00p | 2489 |
| 15/10/2021 | 660.00p | 660.00p | 632.50p | 645.00p | 1583 |
| 14/10/2021 | 660.00p | 660.00p | 631.00p | 645.00p | 450 |
| 13/10/2021 | 660.00p | 660.00p | 645.00p | 645.00p | 0 |
| 12/10/2021 | 660.00p | 660.00p | 631.00p | 645.00p | 5 |
| 11/10/2021 | 660.00p | 660.00p | 645.00p | 645.00p | 0 |
| 08/10/2021 | 660.00p | 670.00p | 645.00p | 645.00p | 1791 |
| 07/10/2021 | 660.00p | 660.00p | 645.00p | 645.00p | 0 |
| 06/10/2021 | 660.00p | 662.00p | 645.00p | 645.00p | 756 |
| 05/10/2021 | 660.00p | 662.00p | 625.00p | 645.00p | 1432 |
| 04/10/2021 | 635.00p | 670.00p | 635.00p | 645.00p | 1491 |
| 01/10/2021 | 635.00p | 640.00p | 611.00p | 640.00p | 77 |
| 30/09/2021 | 635.00p | 660.40p | 635.00p | 640.00p | 800 |
| 29/09/2021 | 635.00p | 660.40p | 635.00p | 640.00p | 90 |
| 28/09/2021 | 635.00p | 660.40p | 635.00p | 640.00p | 301 |
| 27/09/2021 | 635.00p | 640.00p | 635.00p | 640.00p | 0 |
| 24/09/2021 | 635.00p | 660.40p | 635.00p | 640.00p | 892 |
| 23/09/2021 | 635.00p | 675.00p | 635.00p | 640.00p | 0 |
| 22/09/2021 | 635.00p | 675.00p | 615.00p | 675.00p | 4744 |
| 21/09/2021 | 635.00p | 660.40p | 615.00p | 640.00p | 1029 |
| 20/09/2021 | 635.00p | 660.40p | 635.00p | 640.00p | 764 |
| 17/09/2021 | 625.00p | 650.00p | 625.00p | 640.00p | 1613 |
| 16/09/2021 | 625.00p | 635.00p | 625.00p | 635.00p | 0 |
| 15/09/2021 | 625.00p | 652.00p | 625.00p | 635.00p | 1450 |
| 14/09/2021 | 630.00p | 659.00p | 615.00p | 635.00p | 1089107 |
| 13/09/2021 | 615.00p | 655.00p | 615.00p | 630.00p | 2507 |
| 10/09/2021 | 615.00p | 650.00p | 615.00p | 625.00p | 7331 |
| 09/09/2021 | 615.00p | 625.00p | 615.00p | 625.00p | 0 |
| 08/09/2021 | 615.00p | 639.95p | 615.00p | 625.00p | 2835 |
| 07/09/2021 | 615.00p | 639.95p | 610.00p | 625.00p | 945 |
| 06/09/2021 | 615.00p | 640.00p | 615.00p | 625.00p | 4580 |
| 03/09/2021 | 615.00p | 635.00p | 615.00p | 625.00p | 2928 |
| 02/09/2021 | 615.00p | 640.00p | 615.00p | 625.00p | 233 |
| 01/09/2021 | 615.00p | 639.00p | 615.00p | 625.00p | 937 |
| 31/08/2021 | 625.00p | 640.00p | 625.00p | 625.00p | 2391 |
| 30/08/2021 | 655.00p | 655.00p | 620.00p | 625.00p | 811 |
| 27/08/2021 | 655.00p | 655.00p | 620.00p | 625.00p | 811 |
| 26/08/2021 | 605.00p | 650.80p | 605.00p | 640.00p | 4755 |
| 25/08/2021 | 605.00p | 628.95p | 602.00p | 620.00p | 363 |
| 24/08/2021 | 605.00p | 628.50p | 600.00p | 620.00p | 2792 |
| 23/08/2021 | 605.00p | 629.50p | 595.50p | 615.00p | 1504 |
| 20/08/2021 | 605.00p | 615.00p | 595.00p | 615.00p | 7458 |
| 19/08/2021 | 575.00p | 599.50p | 565.50p | 585.00p | 366 |
| 18/08/2021 | 575.00p | 599.50p | 575.00p | 585.00p | 165 |
| 17/08/2021 | 575.00p | 599.50p | 575.00p | 585.00p | 832 |
| 16/08/2021 | 585.00p | 599.50p | 585.00p | 585.00p | 1963 |
| 13/08/2021 | 575.00p | 599.50p | 561.00p | 585.00p | 1950 |
| 12/08/2021 | 535.00p | 600.00p | 535.00p | 585.00p | 3323 |
| 11/08/2021 | 535.00p | 553.50p | 535.00p | 535.00p | 179 |
| 10/08/2021 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 09/08/2021 | 535.00p | 535.00p | 525.00p | 535.00p | 183 |
| 06/08/2021 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 05/08/2021 | 535.00p | 554.50p | 525.00p | 535.00p | 543 |
| 04/08/2021 | 535.00p | 535.00p | 525.00p | 535.00p | 88 |
| 03/08/2021 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 02/08/2021 | 545.00p | 545.00p | 535.00p | 535.00p | 500 |
| 30/07/2021 | 545.00p | 545.00p | 540.00p | 540.00p | 0 |
| 29/07/2021 | 545.00p | 545.00p | 540.00p | 540.00p | 0 |
| 28/07/2021 | 545.00p | 545.00p | 531.00p | 540.00p | 2500 |
| 27/07/2021 | 525.00p | 550.00p | 525.00p | 540.00p | 1585 |
| 26/07/2021 | 520.00p | 558.00p | 502.00p | 520.00p | 1533 |
| 23/07/2021 | 525.00p | 525.00p | 520.00p | 520.00p | 0 |
| 22/07/2021 | 525.00p | 525.00p | 520.00p | 520.00p | 500 |
| 21/07/2021 | 525.00p | 525.00p | 520.00p | 520.00p | 0 |
| 20/07/2021 | 525.00p | 525.00p | 520.00p | 520.00p | 0 |
| 19/07/2021 | 525.00p | 525.00p | 520.00p | 520.00p | 0 |
| 16/07/2021 | 525.00p | 525.00p | 520.00p | 520.00p | 0 |
| 15/07/2021 | 525.00p | 525.00p | 520.00p | 520.00p | 0 |
| 14/07/2021 | 525.00p | 525.00p | 520.00p | 520.00p | 0 |
| 13/07/2021 | 525.00p | 525.00p | 520.00p | 520.00p | 0 |
| 12/07/2021 | 525.00p | 525.00p | 520.00p | 520.00p | 0 |
| 09/07/2021 | 505.00p | 520.00p | 505.00p | 520.00p | 0 |
| 08/07/2021 | 505.00p | 519.50p | 505.00p | 505.00p | 962 |
| 07/07/2021 | 505.00p | 515.00p | 488.00p | 505.00p | 2332 |
| 06/07/2021 | 505.00p | 524.00p | 505.00p | 505.00p | 381 |
| 05/07/2021 | 505.00p | 505.00p | 490.00p | 505.00p | 450 |
| 02/07/2021 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 01/07/2021 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 30/06/2021 | 505.00p | 505.00p | 488.00p | 505.00p | 306 |
| 29/06/2021 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 28/06/2021 | 525.00p | 525.00p | 482.50p | 505.00p | 2224 |
| 25/06/2021 | 525.00p | 525.00p | 520.00p | 520.00p | 0 |
| 24/06/2021 | 525.00p | 525.00p | 520.00p | 520.00p | 0 |
| 23/06/2021 | 525.00p | 525.00p | 520.00p | 520.00p | 0 |
| 22/06/2021 | 525.00p | 525.00p | 520.00p | 520.00p | 0 |
| 21/06/2021 | 525.00p | 531.60p | 520.00p | 520.00p | 938 |
| 18/06/2021 | 525.00p | 525.00p | 520.00p | 520.00p | 0 |
| 17/06/2021 | 525.00p | 525.00p | 520.00p | 520.00p | 0 |
| 16/06/2021 | 525.00p | 525.00p | 520.00p | 520.00p | 0 |
| 15/06/2021 | 525.00p | 525.00p | 520.00p | 520.00p | 0 |
| 14/06/2021 | 525.00p | 525.00p | 520.00p | 520.00p | 0 |
| 11/06/2021 | 525.00p | 525.00p | 520.00p | 520.00p | 0 |
| 10/06/2021 | 525.00p | 525.00p | 520.00p | 520.00p | 0 |
| 09/06/2021 | 525.00p | 525.00p | 520.00p | 520.00p | 1250 |
| 08/06/2021 | 535.00p | 535.00p | 505.00p | 520.00p | 42 |
| 07/06/2021 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 04/06/2021 | 535.00p | 535.00p | 535.00p | 535.00p | 2500 |
| 03/06/2021 | 535.00p | 535.00p | 512.50p | 535.00p | 2500 |
| 02/06/2021 | 535.00p | 535.00p | 510.00p | 535.00p | 1500 |
| 01/06/2021 | 535.00p | 540.00p | 522.00p | 540.00p | 400 |
| 31/05/2021 | 535.00p | 559.00p | 535.00p | 540.00p | 550 |
| 28/05/2021 | 535.00p | 559.00p | 535.00p | 540.00p | 550 |
| 27/05/2021 | 535.00p | 540.00p | 535.00p | 540.00p | 0 |
| 26/05/2021 | 535.00p | 560.00p | 535.00p | 540.00p | 900 |
| 25/05/2021 | 535.00p | 540.00p | 535.00p | 540.00p | 0 |
| 24/05/2021 | 535.00p | 540.00p | 535.00p | 540.00p | 0 |
| 21/05/2021 | 525.00p | 549.00p | 525.00p | 540.00p | 1940 |
| 20/05/2021 | 525.00p | 535.00p | 525.00p | 535.00p | 0 |
| 19/05/2021 | 525.00p | 535.00p | 525.00p | 535.00p | 350 |
| 18/05/2021 | 525.00p | 535.00p | 525.00p | 535.00p | 0 |
| 17/05/2021 | 525.00p | 543.70p | 525.00p | 535.00p | 1800 |
| 14/05/2021 | 525.00p | 543.70p | 525.00p | 535.00p | 1245 |
| 13/05/2021 | 505.00p | 539.50p | 505.00p | 530.00p | 1276 |
| 12/05/2021 | 495.00p | 510.00p | 495.00p | 505.00p | 500 |
| 11/05/2021 | 485.00p | 500.00p | 485.00p | 495.00p | 1108 |
| 10/05/2021 | 485.00p | 485.00p | 480.00p | 480.00p | 0 |
| 07/05/2021 | 475.00p | 500.00p | 475.00p | 480.00p | 1000 |
| 06/05/2021 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 05/05/2021 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 04/05/2021 | 465.00p | 490.00p | 450.00p | 475.00p | 750 |
| 03/05/2021 | 465.00p | 470.00p | 465.00p | 470.00p | 0 |
| 30/04/2021 | 465.00p | 470.00p | 465.00p | 470.00p | 0 |
| 29/04/2021 | 465.00p | 470.00p | 465.00p | 470.00p | 1000 |
| 28/04/2021 | 465.00p | 470.00p | 465.00p | 470.00p | 800 |
| 27/04/2021 | 465.00p | 470.00p | 465.00p | 470.00p | 0 |
| 26/04/2021 | 465.00p | 480.00p | 460.00p | 470.00p | 3415 |
| 23/04/2021 | 465.00p | 470.00p | 455.00p | 455.00p | 1000 |
| 22/04/2021 | 465.00p | 470.00p | 455.00p | 455.00p | 2096 |
| 21/04/2021 | 465.00p | 465.00p | 445.00p | 455.00p | 0 |
| 20/04/2021 | 465.00p | 465.00p | 455.00p | 455.00p | 1249 |
| 19/04/2021 | 465.00p | 470.00p | 455.00p | 455.00p | 211 |
| 16/04/2021 | 465.00p | 470.00p | 455.00p | 455.00p | 200 |
| 15/04/2021 | 465.00p | 465.00p | 455.00p | 455.00p | 0 |
| 14/04/2021 | 465.00p | 465.00p | 455.00p | 455.00p | 0 |
| 13/04/2021 | 465.00p | 465.00p | 455.00p | 455.00p | 0 |
| 12/04/2021 | 465.00p | 465.00p | 455.00p | 455.00p | 0 |
| 09/04/2021 | 445.00p | 470.00p | 445.00p | 455.00p | 3008 |
| 08/04/2021 | 425.00p | 470.00p | 425.00p | 445.00p | 2973 |
| 07/04/2021 | 425.00p | 425.00p | 400.00p | 425.00p | 2000 |
| 06/04/2021 | 425.00p | 450.00p | 425.00p | 425.00p | 2244 |
| 05/04/2021 | 425.00p | 425.00p | 420.00p | 420.00p | 0 |
| 02/04/2021 | 425.00p | 425.00p | 420.00p | 420.00p | 0 |
| 01/04/2021 | 425.00p | 425.00p | 420.00p | 420.00p | 0 |
| 31/03/2021 | 425.00p | 425.00p | 420.00p | 420.00p | 0 |
| 30/03/2021 | 425.00p | 425.00p | 420.00p | 420.00p | 0 |
| 29/03/2021 | 425.00p | 425.00p | 420.00p | 420.00p | 0 |
| 26/03/2021 | 425.00p | 439.00p | 420.00p | 420.00p | 350 |
| 25/03/2021 | 425.00p | 425.00p | 420.00p | 420.00p | 0 |
| 24/03/2021 | 425.00p | 425.00p | 420.00p | 420.00p | 0 |
| 23/03/2021 | 425.00p | 425.00p | 420.00p | 420.00p | 0 |
*Close Price adjusted for both dividends and splits