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 |
|---|---|---|---|---|---|
| 29/08/2019 | 492.00p | 492.00p | 492.00p | 492.00p | 0 |
| 28/08/2019 | 492.00p | 492.00p | 492.00p | 492.00p | 0 |
| 27/08/2019 | 492.00p | 492.00p | 492.00p | 492.00p | 0 |
| 23/08/2019 | 492.00p | 492.00p | 492.00p | 492.00p | 0 |
| 22/08/2019 | 492.00p | 492.00p | 492.00p | 492.00p | 0 |
| 21/08/2019 | 492.00p | 492.00p | 492.00p | 492.00p | 0 |
| 20/08/2019 | 492.00p | 493.00p | 492.00p | 492.00p | 1000 |
| 19/08/2019 | 492.00p | 492.00p | 485.00p | 492.00p | 51 |
| 16/08/2019 | 495.00p | 495.00p | 490.00p | 492.00p | 1826 |
| 15/08/2019 | 510.00p | 510.00p | 495.00p | 495.00p | 0 |
| 14/08/2019 | 510.00p | 510.00p | 500.00p | 510.00p | 400 |
| 13/08/2019 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 12/08/2019 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 09/08/2019 | 510.00p | 510.00p | 500.00p | 510.00p | 89 |
| 08/08/2019 | 510.00p | 510.00p | 500.00p | 510.00p | 325 |
| 07/08/2019 | 510.00p | 515.00p | 510.00p | 510.00p | 39 |
| 06/08/2019 | 510.00p | 510.00p | 500.00p | 510.00p | 131 |
| 05/08/2019 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 02/08/2019 | 515.00p | 515.00p | 510.00p | 510.00p | 0 |
| 01/08/2019 | 515.00p | 515.00p | 510.00p | 510.00p | 0 |
| 31/07/2019 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 30/07/2019 | 510.00p | 510.00p | 500.00p | 510.00p | 91 |
| 29/07/2019 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 26/07/2019 | 510.00p | 515.00p | 510.00p | 510.00p | 440 |
| 25/07/2019 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 24/07/2019 | 510.00p | 510.00p | 510.00p | 510.00p | 1941 |
| 23/07/2019 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 22/07/2019 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 19/07/2019 | 515.00p | 515.00p | 510.00p | 510.00p | 1939 |
| 18/07/2019 | 510.00p | 510.00p | 510.00p | 510.00p | 1500 |
| 17/07/2019 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 16/07/2019 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 15/07/2019 | 515.00p | 515.00p | 510.00p | 510.00p | 250 |
| 12/07/2019 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 11/07/2019 | 515.00p | 515.00p | 515.00p | 515.00p | 3000 |
| 10/07/2019 | 515.00p | 515.00p | 515.00p | 515.00p | 928 |
| 09/07/2019 | 530.00p | 530.00p | 510.00p | 515.00p | 1180 |
| 08/07/2019 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 05/07/2019 | 530.00p | 533.40p | 530.00p | 530.00p | 38 |
| 04/07/2019 | 530.00p | 530.00p | 520.00p | 530.00p | 929 |
| 03/07/2019 | 535.00p | 535.00p | 525.00p | 530.00p | 850 |
| 02/07/2019 | 535.00p | 535.00p | 535.00p | 535.00p | 1513 |
| 01/07/2019 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 28/06/2019 | 535.00p | 535.00p | 535.00p | 535.00p | 1000 |
| 27/06/2019 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 26/06/2019 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 25/06/2019 | 535.00p | 535.00p | 525.00p | 535.00p | 683 |
| 24/06/2019 | 535.00p | 535.00p | 525.00p | 535.00p | 67 |
| 21/06/2019 | 535.00p | 537.50p | 535.00p | 535.00p | 1000 |
| 20/06/2019 | 535.00p | 535.00p | 525.00p | 535.00p | 873 |
| 19/06/2019 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 18/06/2019 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 17/06/2019 | 535.00p | 537.50p | 535.00p | 535.00p | 0 |
| 14/06/2019 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 13/06/2019 | 535.00p | 535.00p | 525.00p | 535.00p | 658 |
| 12/06/2019 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 11/06/2019 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 10/06/2019 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 07/06/2019 | 535.00p | 535.00p | 535.00p | 535.00p | 2250 |
| 06/06/2019 | 535.00p | 540.00p | 535.00p | 535.00p | 37 |
| 05/06/2019 | 535.00p | 535.00p | 535.00p | 535.00p | 3500 |
| 04/06/2019 | 535.00p | 537.50p | 535.00p | 535.00p | 0 |
| 03/06/2019 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 31/05/2019 | 535.00p | 535.00p | 525.00p | 535.00p | 100 |
| 30/05/2019 | 535.00p | 540.00p | 535.00p | 535.00p | 925 |
| 29/05/2019 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 28/05/2019 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 24/05/2019 | 535.00p | 535.00p | 525.00p | 535.00p | 7600 |
| 23/05/2019 | 535.00p | 535.00p | 526.00p | 535.00p | 362 |
| 22/05/2019 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 21/05/2019 | 535.00p | 537.50p | 535.00p | 535.00p | 0 |
| 20/05/2019 | 535.00p | 537.50p | 535.00p | 535.00p | 0 |
| 17/05/2019 | 535.00p | 537.50p | 535.00p | 535.00p | 0 |
| 16/05/2019 | 535.00p | 537.50p | 535.00p | 535.00p | 0 |
| 15/05/2019 | 535.00p | 535.00p | 526.00p | 535.00p | 405 |
| 14/05/2019 | 535.00p | 537.50p | 535.00p | 535.00p | 0 |
| 13/05/2019 | 535.00p | 537.50p | 535.00p | 535.00p | 0 |
| 10/05/2019 | 535.00p | 540.00p | 525.00p | 535.00p | 968 |
| 09/05/2019 | 535.00p | 537.50p | 535.00p | 535.00p | 0 |
| 08/05/2019 | 535.00p | 540.00p | 535.00p | 535.00p | 37 |
| 07/05/2019 | 535.00p | 540.00p | 535.00p | 535.00p | 901 |
| 03/05/2019 | 535.00p | 540.00p | 530.00p | 535.00p | 1925 |
| 02/05/2019 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 01/05/2019 | 535.00p | 535.00p | 525.00p | 535.00p | 355 |
| 30/04/2019 | 535.00p | 535.00p | 525.00p | 535.00p | 572 |
| 29/04/2019 | 535.00p | 544.00p | 535.00p | 535.00p | 59 |
| 26/04/2019 | 535.00p | 544.00p | 535.00p | 535.00p | 458 |
| 25/04/2019 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 24/04/2019 | 535.00p | 545.00p | 535.00p | 535.00p | 1000 |
| 23/04/2019 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 18/04/2019 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 17/04/2019 | 535.00p | 544.00p | 535.00p | 535.00p | 275 |
| 16/04/2019 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 15/04/2019 | 535.00p | 540.00p | 535.00p | 535.00p | 89 |
| 12/04/2019 | 535.00p | 540.00p | 525.00p | 535.00p | 810 |
| 11/04/2019 | 535.00p | 540.00p | 535.00p | 535.00p | 41 |
| 10/04/2019 | 535.00p | 544.00p | 535.00p | 535.00p | 5 |
| 09/04/2019 | 530.00p | 539.00p | 520.00p | 530.00p | 4931 |
| 08/04/2019 | 474.00p | 480.00p | 474.00p | 475.00p | 310 |
| 05/04/2019 | 474.00p | 480.00p | 474.00p | 474.00p | 42 |
| 04/04/2019 | 467.00p | 474.00p | 467.00p | 474.00p | 300 |
| 03/04/2019 | 467.00p | 474.00p | 467.00p | 467.00p | 450 |
| 02/04/2019 | 461.00p | 467.00p | 460.00p | 467.00p | 5500 |
| 01/04/2019 | 453.00p | 461.00p | 453.00p | 461.00p | 18 |
| 29/03/2019 | 465.00p | 465.00p | 450.08p | 453.00p | 1603 |
| 28/03/2019 | 461.00p | 461.00p | 461.00p | 461.00p | 0 |
| 27/03/2019 | 487.00p | 487.00p | 461.00p | 461.00p | 3603 |
| 26/03/2019 | 487.00p | 487.00p | 484.00p | 487.00p | 1132 |
| 25/03/2019 | 487.00p | 487.00p | 487.00p | 487.00p | 0 |
| 22/03/2019 | 475.00p | 487.00p | 475.00p | 487.00p | 1883 |
| 21/03/2019 | 487.00p | 487.00p | 484.00p | 487.00p | 500 |
| 20/03/2019 | 487.00p | 487.00p | 487.00p | 487.00p | 0 |
| 19/03/2019 | 487.00p | 487.00p | 484.00p | 487.00p | 175 |
| 18/03/2019 | 487.00p | 487.00p | 487.00p | 487.00p | 0 |
| 15/03/2019 | 487.00p | 487.00p | 487.00p | 487.00p | 0 |
| 14/03/2019 | 499.50p | 499.50p | 487.00p | 487.00p | 500 |
| 13/03/2019 | 499.50p | 499.50p | 499.50p | 499.50p | 0 |
| 12/03/2019 | 499.50p | 499.50p | 494.00p | 499.50p | 892 |
| 11/03/2019 | 499.50p | 499.50p | 499.50p | 499.50p | 0 |
| 08/03/2019 | 499.50p | 499.50p | 494.00p | 499.50p | 334 |
| 07/03/2019 | 499.50p | 499.50p | 495.00p | 499.50p | 41 |
| 06/03/2019 | 496.50p | 499.50p | 494.00p | 499.50p | 821 |
| 05/03/2019 | 520.00p | 520.00p | 480.16p | 496.50p | 6007 |
| 04/03/2019 | 520.00p | 520.00p | 515.00p | 520.00p | 27 |
| 01/03/2019 | 512.50p | 520.00p | 512.50p | 520.00p | 1939 |
| 28/02/2019 | 520.00p | 520.00p | 515.00p | 520.00p | 7477 |
| 27/02/2019 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 26/02/2019 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 25/02/2019 | 520.00p | 520.00p | 515.00p | 520.00p | 300 |
| 22/02/2019 | 512.50p | 520.00p | 512.50p | 520.00p | 1900 |
| 21/02/2019 | 520.00p | 520.00p | 515.00p | 520.00p | 60 |
| 20/02/2019 | 520.00p | 520.00p | 519.00p | 520.00p | 962 |
| 19/02/2019 | 522.50p | 523.40p | 515.00p | 520.00p | 795 |
| 18/02/2019 | 540.00p | 540.00p | 522.50p | 522.50p | 1126 |
| 15/02/2019 | 540.00p | 540.00p | 540.00p | 540.00p | 183 |
| 14/02/2019 | 540.00p | 540.00p | 530.00p | 540.00p | 200 |
| 13/02/2019 | 540.00p | 540.00p | 530.00p | 540.00p | 184 |
| 12/02/2019 | 540.00p | 540.00p | 530.00p | 540.00p | 280 |
| 11/02/2019 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 08/02/2019 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 07/02/2019 | 535.00p | 540.00p | 530.00p | 540.00p | 288 |
| 06/02/2019 | 535.00p | 535.00p | 530.00p | 535.00p | 600 |
| 05/02/2019 | 530.00p | 535.00p | 530.00p | 530.00p | 746 |
| 04/02/2019 | 530.00p | 536.50p | 530.00p | 530.00p | 492 |
| 01/02/2019 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 31/01/2019 | 530.00p | 536.80p | 530.00p | 530.00p | 764 |
| 30/01/2019 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 29/01/2019 | 520.00p | 536.80p | 520.00p | 530.00p | 1278 |
| 28/01/2019 | 515.00p | 520.00p | 510.20p | 520.00p | 880 |
| 25/01/2019 | 515.00p | 520.00p | 515.00p | 520.00p | 300 |
| 24/01/2019 | 515.00p | 530.00p | 515.00p | 530.00p | 1415 |
| 23/01/2019 | 515.00p | 530.00p | 515.00p | 530.00p | 582 |
| 22/01/2019 | 515.00p | 530.00p | 515.00p | 530.00p | 0 |
| 21/01/2019 | 515.00p | 535.00p | 515.00p | 530.00p | 400 |
| 18/01/2019 | 545.00p | 545.00p | 530.00p | 530.00p | 1077 |
| 17/01/2019 | 530.00p | 535.00p | 530.00p | 530.00p | 280 |
| 16/01/2019 | 530.00p | 530.00p | 520.20p | 530.00p | 200 |
| 15/01/2019 | 527.50p | 532.60p | 527.50p | 530.00p | 447 |
| 14/01/2019 | 525.00p | 530.00p | 525.00p | 527.50p | 1493 |
| 11/01/2019 | 560.00p | 570.00p | 525.00p | 525.00p | 2158 |
| 10/01/2019 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 09/01/2019 | 560.00p | 570.00p | 550.00p | 560.00p | 2039 |
| 08/01/2019 | 560.00p | 570.00p | 560.00p | 560.00p | 2628 |
| 07/01/2019 | 540.00p | 570.00p | 540.00p | 560.00p | 738 |
| 04/01/2019 | 525.00p | 540.00p | 525.00p | 540.00p | 1386 |
| 03/01/2019 | 550.00p | 550.00p | 520.00p | 525.00p | 2052 |
| 02/01/2019 | 570.00p | 570.00p | 550.00p | 550.00p | 1344 |
| 31/12/2018 | 590.00p | 590.00p | 560.00p | 560.00p | 673 |
| 28/12/2018 | 575.00p | 576.80p | 570.00p | 570.00p | 250 |
| 27/12/2018 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 24/12/2018 | 575.00p | 575.00p | 570.00p | 575.00p | 0 |
| 21/12/2018 | 575.00p | 578.40p | 575.00p | 575.00p | 946 |
| 20/12/2018 | 575.00p | 575.00p | 570.00p | 575.00p | 15 |
| 19/12/2018 | 592.50p | 594.95p | 575.00p | 575.00p | 2378 |
| 18/12/2018 | 595.00p | 595.00p | 592.50p | 592.50p | 5000 |
| 17/12/2018 | 600.00p | 600.00p | 590.00p | 595.00p | 187 |
| 14/12/2018 | 595.00p | 610.00p | 595.00p | 600.00p | 1066 |
| 13/12/2018 | 595.00p | 600.00p | 595.00p | 595.00p | 1585 |
| 12/12/2018 | 600.00p | 607.00p | 590.00p | 595.00p | 1400 |
| 11/12/2018 | 620.00p | 620.00p | 600.00p | 610.00p | 1000 |
| 10/12/2018 | 570.00p | 620.00p | 570.00p | 620.00p | 1000 |
| 07/12/2018 | 570.00p | 580.00p | 570.00p | 570.00p | 3 |
| 06/12/2018 | 562.50p | 580.00p | 562.50p | 570.00p | 655 |
| 05/12/2018 | 562.50p | 570.00p | 562.50p | 562.50p | 142 |
| 04/12/2018 | 562.50p | 570.00p | 562.50p | 562.50p | 173 |
| 03/12/2018 | 575.00p | 575.00p | 562.50p | 562.50p | 0 |
| 30/11/2018 | 575.00p | 575.00p | 562.50p | 562.50p | 0 |
| 29/11/2018 | 575.00p | 575.00p | 557.50p | 562.50p | 0 |
| 28/11/2018 | 575.00p | 575.00p | 557.50p | 557.50p | 1000 |
| 27/11/2018 | 575.00p | 575.00p | 557.50p | 557.50p | 450 |
| 26/11/2018 | 557.50p | 557.50p | 557.50p | 557.50p | 0 |
| 23/11/2018 | 557.50p | 557.50p | 557.50p | 557.50p | 0 |
| 22/11/2018 | 557.50p | 557.50p | 557.50p | 557.50p | 0 |
| 21/11/2018 | 557.50p | 557.50p | 557.50p | 557.50p | 0 |
| 20/11/2018 | 557.50p | 557.50p | 557.50p | 557.50p | 0 |
| 19/11/2018 | 557.50p | 557.50p | 557.50p | 557.50p | 0 |
| 16/11/2018 | 550.00p | 557.50p | 550.00p | 557.50p | 0 |
| 15/11/2018 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 14/11/2018 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 13/11/2018 | 550.00p | 560.00p | 550.00p | 550.00p | 560 |
*Close Price adjusted for both dividends and splits