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 |
|---|---|---|---|---|---|
| 22/03/2021 | 425.00p | 425.00p | 420.00p | 420.00p | 0 |
| 19/03/2021 | 425.00p | 425.00p | 420.00p | 420.00p | 0 |
| 18/03/2021 | 425.00p | 425.00p | 420.00p | 420.00p | 0 |
| 17/03/2021 | 425.00p | 425.00p | 420.00p | 420.00p | 0 |
| 16/03/2021 | 435.00p | 435.00p | 405.00p | 420.00p | 1000 |
| 15/03/2021 | 435.00p | 435.00p | 425.00p | 425.00p | 0 |
| 12/03/2021 | 435.00p | 435.00p | 425.00p | 425.00p | 350 |
| 11/03/2021 | 435.00p | 440.00p | 425.00p | 425.00p | 2500 |
| 10/03/2021 | 435.00p | 440.00p | 435.00p | 440.00p | 0 |
| 09/03/2021 | 435.00p | 440.00p | 435.00p | 440.00p | 0 |
| 08/03/2021 | 435.00p | 440.00p | 435.00p | 440.00p | 0 |
| 05/03/2021 | 440.00p | 440.00p | 420.00p | 440.00p | 500 |
| 04/03/2021 | 435.00p | 440.00p | 435.00p | 440.00p | 0 |
| 03/03/2021 | 425.00p | 445.00p | 425.00p | 440.00p | 446 |
| 02/03/2021 | 425.00p | 435.00p | 425.00p | 435.00p | 0 |
| 01/03/2021 | 425.00p | 435.00p | 410.00p | 435.00p | 1300 |
| 26/02/2021 | 445.00p | 445.00p | 435.00p | 435.00p | 2100 |
| 25/02/2021 | 445.00p | 455.00p | 445.00p | 445.00p | 2315 |
| 24/02/2021 | 445.00p | 445.00p | 445.00p | 445.00p | 0 |
| 23/02/2021 | 445.00p | 445.00p | 445.00p | 445.00p | 0 |
| 22/02/2021 | 445.00p | 455.00p | 445.00p | 445.00p | 879 |
| 19/02/2021 | 445.00p | 445.00p | 445.00p | 445.00p | 0 |
| 18/02/2021 | 445.00p | 445.00p | 445.00p | 445.00p | 1812 |
| 17/02/2021 | 445.00p | 445.00p | 421.00p | 445.00p | 327 |
| 16/02/2021 | 445.00p | 445.00p | 445.00p | 445.00p | 1500 |
| 15/02/2021 | 445.00p | 445.00p | 445.00p | 445.00p | 0 |
| 12/02/2021 | 455.00p | 455.00p | 430.00p | 445.00p | 1000 |
| 11/02/2021 | 455.00p | 455.00p | 450.00p | 450.00p | 1100 |
| 10/02/2021 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 09/02/2021 | 455.00p | 455.00p | 450.00p | 450.00p | 0 |
| 08/02/2021 | 455.00p | 455.00p | 450.00p | 450.00p | 0 |
| 05/02/2021 | 455.00p | 455.60p | 450.00p | 450.00p | 1096 |
| 04/02/2021 | 455.00p | 455.60p | 450.00p | 450.00p | 260 |
| 03/02/2021 | 455.00p | 455.60p | 450.00p | 450.00p | 327 |
| 02/02/2021 | 475.00p | 475.00p | 430.00p | 450.00p | 1700 |
| 01/02/2021 | 475.00p | 475.00p | 450.00p | 460.00p | 500 |
| 29/01/2021 | 475.00p | 475.00p | 460.00p | 460.00p | 2780 |
| 28/01/2021 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 27/01/2021 | 475.00p | 487.00p | 450.00p | 475.00p | 1889 |
| 26/01/2021 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 25/01/2021 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 22/01/2021 | 465.00p | 465.00p | 450.00p | 465.00p | 2790 |
| 21/01/2021 | 455.00p | 459.00p | 450.00p | 450.00p | 589 |
| 20/01/2021 | 445.00p | 445.00p | 440.80p | 445.00p | 92 |
| 19/01/2021 | 445.00p | 445.00p | 440.00p | 440.00p | 0 |
| 18/01/2021 | 445.00p | 445.00p | 430.00p | 440.00p | 2500 |
| 15/01/2021 | 445.00p | 445.00p | 430.00p | 435.00p | 0 |
| 14/01/2021 | 435.00p | 435.00p | 415.00p | 430.00p | 97 |
| 13/01/2021 | 435.00p | 435.00p | 430.00p | 430.00p | 0 |
| 12/01/2021 | 435.00p | 435.00p | 430.00p | 430.00p | 0 |
| 11/01/2021 | 435.00p | 450.00p | 430.00p | 430.00p | 1094 |
| 08/01/2021 | 435.00p | 435.00p | 430.00p | 430.00p | 0 |
| 07/01/2021 | 435.00p | 435.00p | 430.00p | 430.00p | 0 |
| 06/01/2021 | 435.00p | 435.00p | 430.00p | 430.00p | 0 |
| 05/01/2021 | 435.00p | 435.00p | 430.00p | 430.00p | 0 |
| 04/01/2021 | 435.00p | 435.00p | 430.00p | 430.00p | 0 |
| 31/12/2020 | 435.00p | 435.00p | 430.00p | 430.00p | 0 |
| 30/12/2020 | 435.00p | 435.00p | 430.00p | 430.00p | 0 |
| 29/12/2020 | 435.00p | 430.00p | 430.00p | 430.00p | 0 |
| 24/12/2020 | 435.00p | 435.00p | 430.00p | 430.00p | 0 |
| 23/12/2020 | 435.00p | 435.00p | 430.00p | 430.00p | 0 |
| 22/12/2020 | 435.00p | 435.00p | 430.00p | 430.00p | 0 |
| 21/12/2020 | 435.00p | 435.00p | 430.00p | 430.00p | 0 |
| 18/12/2020 | 435.00p | 435.00p | 420.00p | 430.00p | 4988 |
| 17/12/2020 | 435.00p | 435.00p | 420.00p | 420.00p | 0 |
| 16/12/2020 | 435.00p | 435.00p | 420.00p | 420.00p | 0 |
| 15/12/2020 | 435.00p | 435.00p | 420.00p | 420.00p | 0 |
| 14/12/2020 | 435.00p | 435.00p | 420.00p | 420.00p | 500 |
| 11/12/2020 | 435.00p | 435.00p | 415.00p | 420.00p | 1500 |
| 10/12/2020 | 435.00p | 435.00p | 420.00p | 420.00p | 0 |
| 09/12/2020 | 425.00p | 425.00p | 415.00p | 420.00p | 0 |
| 08/12/2020 | 425.00p | 425.00p | 408.00p | 415.00p | 1706 |
| 07/12/2020 | 425.00p | 425.00p | 415.00p | 415.00p | 1500 |
| 04/12/2020 | 425.00p | 425.00p | 415.00p | 415.00p | 0 |
| 03/12/2020 | 425.00p | 425.00p | 415.00p | 415.00p | 236 |
| 02/12/2020 | 425.00p | 429.00p | 415.00p | 415.00p | 121 |
| 01/12/2020 | 415.00p | 429.00p | 415.00p | 415.00p | 46 |
| 30/11/2020 | 425.00p | 425.00p | 415.00p | 415.00p | 0 |
| 27/11/2020 | 425.00p | 430.00p | 415.00p | 415.00p | 1046 |
| 26/11/2020 | 425.00p | 425.00p | 415.00p | 415.00p | 0 |
| 25/11/2020 | 425.00p | 425.00p | 415.00p | 415.00p | 0 |
| 24/11/2020 | 425.00p | 425.00p | 415.00p | 415.00p | 0 |
| 23/11/2020 | 425.00p | 425.00p | 415.00p | 415.00p | 0 |
| 20/11/2020 | 425.00p | 425.00p | 415.00p | 415.00p | 0 |
| 19/11/2020 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 18/11/2020 | 425.00p | 425.00p | 415.00p | 415.00p | 0 |
| 17/11/2020 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 16/11/2020 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 13/11/2020 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 12/11/2020 | 415.00p | 430.00p | 415.00p | 415.00p | 230 |
| 10/11/2020 | 425.00p | 425.00p | 415.00p | 415.00p | 0 |
| 09/11/2020 | 425.00p | 425.00p | 415.00p | 415.00p | 0 |
| 06/11/2020 | 425.00p | 425.00p | 415.00p | 415.00p | 0 |
| 05/11/2020 | 425.00p | 425.00p | 415.00p | 415.00p | 0 |
| 04/11/2020 | 415.00p | 430.00p | 415.00p | 415.00p | 1000 |
| 03/11/2020 | 415.00p | 427.00p | 415.00p | 415.00p | 1150 |
| 02/11/2020 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 30/10/2020 | 415.00p | 415.00p | 410.00p | 410.00p | 0 |
| 29/10/2020 | 410.00p | 429.00p | 410.00p | 410.00p | 2 |
| 28/10/2020 | 415.00p | 415.00p | 410.00p | 410.00p | 0 |
| 27/10/2020 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 26/10/2020 | 415.00p | 415.00p | 410.00p | 410.00p | 0 |
| 23/10/2020 | 410.00p | 410.00p | 400.00p | 410.00p | 1500 |
| 22/10/2020 | 410.00p | 410.00p | 400.40p | 410.00p | 400 |
| 21/10/2020 | 415.00p | 415.00p | 410.00p | 410.00p | 0 |
| 20/10/2020 | 415.00p | 415.00p | 395.00p | 410.00p | 3000 |
| 19/10/2020 | 415.00p | 415.00p | 406.00p | 410.00p | 437 |
| 16/10/2020 | 415.00p | 415.00p | 410.00p | 410.00p | 0 |
| 15/10/2020 | 405.00p | 410.00p | 405.00p | 410.00p | 0 |
| 14/10/2020 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 13/10/2020 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 12/10/2020 | 405.00p | 405.00p | 405.00p | 405.00p | 4000 |
| 09/10/2020 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 08/10/2020 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 07/10/2020 | 405.00p | 415.00p | 405.00p | 405.00p | 0 |
| 06/10/2020 | 400.00p | 415.00p | 400.00p | 415.00p | 1093 |
| 05/10/2020 | 400.00p | 409.00p | 400.00p | 400.00p | 587 |
| 02/10/2020 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 01/10/2020 | 385.00p | 400.00p | 385.00p | 400.00p | 0 |
| 30/09/2020 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 29/09/2020 | 385.00p | 400.00p | 385.00p | 400.00p | 0 |
| 28/09/2020 | 385.00p | 400.00p | 380.00p | 400.00p | 0 |
| 25/09/2020 | 385.00p | 385.00p | 380.00p | 380.00p | 0 |
| 24/09/2020 | 385.00p | 385.00p | 380.00p | 380.00p | 0 |
| 23/09/2020 | 385.00p | 385.00p | 380.00p | 380.00p | 0 |
| 22/09/2020 | 385.00p | 385.00p | 380.00p | 380.00p | 0 |
| 21/09/2020 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 18/09/2020 | 385.00p | 385.00p | 380.00p | 380.00p | 0 |
| 17/09/2020 | 385.00p | 385.00p | 380.00p | 380.00p | 0 |
| 16/09/2020 | 375.00p | 400.00p | 375.00p | 380.00p | 887 |
| 15/09/2020 | 375.00p | 375.00p | 366.00p | 375.00p | 3194 |
| 14/09/2020 | 385.00p | 385.00p | 366.00p | 375.00p | 1967 |
| 11/09/2020 | 405.00p | 405.00p | 400.00p | 400.00p | 0 |
| 10/09/2020 | 405.00p | 405.00p | 392.80p | 400.00p | 100 |
| 09/09/2020 | 405.00p | 405.00p | 400.00p | 400.00p | 0 |
| 08/09/2020 | 405.00p | 405.00p | 400.00p | 400.00p | 0 |
| 07/09/2020 | 405.00p | 405.00p | 400.00p | 400.00p | 0 |
| 04/09/2020 | 405.00p | 419.00p | 400.00p | 400.00p | 17 |
| 03/09/2020 | 405.00p | 405.00p | 400.00p | 400.00p | 0 |
| 02/09/2020 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 01/09/2020 | 405.00p | 405.00p | 385.00p | 400.00p | 4 |
| 28/08/2020 | 405.00p | 405.00p | 400.00p | 400.00p | 0 |
| 27/08/2020 | 405.00p | 405.00p | 400.00p | 400.00p | 0 |
| 26/08/2020 | 405.00p | 405.00p | 400.00p | 400.00p | 0 |
| 25/08/2020 | 405.00p | 405.00p | 400.00p | 400.00p | 0 |
| 24/08/2020 | 405.00p | 405.00p | 400.00p | 400.00p | 0 |
| 21/08/2020 | 405.00p | 405.00p | 400.00p | 400.00p | 0 |
| 20/08/2020 | 405.00p | 405.00p | 392.80p | 400.00p | 84 |
| 19/08/2020 | 405.00p | 405.00p | 400.00p | 400.00p | 0 |
| 18/08/2020 | 405.00p | 405.00p | 400.00p | 400.00p | 0 |
| 14/08/2020 | 395.00p | 395.00p | 390.00p | 390.00p | 9000 |
| 13/08/2020 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 12/08/2020 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 11/08/2020 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 10/08/2020 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 07/08/2020 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 06/08/2020 | 395.00p | 395.00p | 375.00p | 395.00p | 106 |
| 05/08/2020 | 395.00p | 419.50p | 395.00p | 395.00p | 800 |
| 04/08/2020 | 395.00p | 419.50p | 395.00p | 395.00p | 17 |
| 03/08/2020 | 395.00p | 395.00p | 370.00p | 395.00p | 3000 |
| 31/07/2020 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 30/07/2020 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 29/07/2020 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 28/07/2020 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 24/07/2020 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 23/07/2020 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 22/07/2020 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 21/07/2020 | 395.00p | 395.00p | 386.50p | 395.00p | 60 |
| 20/07/2020 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 17/07/2020 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 16/07/2020 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 15/07/2020 | 395.00p | 395.00p | 386.50p | 395.00p | 750 |
| 14/07/2020 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 13/07/2020 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 10/07/2020 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 09/07/2020 | 395.00p | 400.00p | 370.00p | 395.00p | 2100 |
| 08/07/2020 | 395.00p | 395.00p | 385.00p | 385.00p | 0 |
| 07/07/2020 | 395.00p | 395.00p | 385.00p | 385.00p | 0 |
| 06/07/2020 | 395.00p | 400.00p | 385.00p | 385.00p | 18 |
| 03/07/2020 | 375.00p | 397.00p | 375.00p | 385.00p | 1000 |
| 02/07/2020 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 01/07/2020 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 30/06/2020 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 29/06/2020 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 26/06/2020 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 25/06/2020 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 24/06/2020 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 23/06/2020 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 22/06/2020 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 19/06/2020 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 18/06/2020 | 375.00p | 399.00p | 375.00p | 375.00p | 1500 |
| 17/06/2020 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 16/06/2020 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 15/06/2020 | 365.00p | 385.00p | 365.00p | 375.00p | 850 |
| 12/06/2020 | 365.00p | 390.00p | 365.00p | 370.00p | 300 |
| 11/06/2020 | 365.00p | 375.00p | 355.00p | 355.00p | 1800 |
| 10/06/2020 | 365.00p | 365.00p | 355.00p | 355.00p | 0 |
| 09/06/2020 | 365.00p | 365.00p | 355.00p | 355.00p | 0 |
| 08/06/2020 | 365.00p | 370.00p | 355.00p | 355.00p | 2000 |
| 05/06/2020 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
*Close Price adjusted for both dividends and splits