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:
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
Colefax Group (CFX) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/11/2018 | 550.00p | 560.00p | 550.00p | 550.00p | 105 |
| 09/11/2018 | 550.00p | 570.00p | 550.00p | 550.00p | 1177 |
| 08/11/2018 | 550.00p | 555.00p | 550.00p | 550.00p | 0 |
| 07/11/2018 | 550.00p | 560.00p | 550.00p | 550.00p | 36 |
| 06/11/2018 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 05/11/2018 | 550.00p | 555.00p | 550.00p | 550.00p | 0 |
| 02/11/2018 | 550.00p | 555.00p | 550.00p | 550.00p | 0 |
| 01/11/2018 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 31/10/2018 | 550.00p | 550.00p | 541.00p | 550.00p | 500 |
| 30/10/2018 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 29/10/2018 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 26/10/2018 | 550.00p | 555.00p | 550.00p | 550.00p | 0 |
| 25/10/2018 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 24/10/2018 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 23/10/2018 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 22/10/2018 | 550.00p | 550.00p | 540.00p | 550.00p | 25 |
| 19/10/2018 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 18/10/2018 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 17/10/2018 | 550.00p | 550.00p | 550.00p | 550.00p | 2098 |
| 16/10/2018 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 15/10/2018 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 12/10/2018 | 550.00p | 560.00p | 550.00p | 550.00p | 25 |
| 11/10/2018 | 550.00p | 560.00p | 550.00p | 550.00p | 1014 |
| 10/10/2018 | 550.00p | 560.00p | 550.00p | 550.00p | 2 |
| 09/10/2018 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 08/10/2018 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 05/10/2018 | 550.00p | 560.00p | 550.00p | 550.00p | 61 |
| 04/10/2018 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 03/10/2018 | 550.00p | 550.00p | 550.00p | 550.00p | 550 |
| 02/10/2018 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 01/10/2018 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 28/09/2018 | 550.00p | 555.00p | 550.00p | 550.00p | 0 |
| 27/09/2018 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 26/09/2018 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 25/09/2018 | 550.00p | 550.00p | 550.00p | 550.00p | 1500 |
| 24/09/2018 | 540.00p | 550.00p | 540.00p | 550.00p | 772 |
| 21/09/2018 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 20/09/2018 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 19/09/2018 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 18/09/2018 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 17/09/2018 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 14/09/2018 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 13/09/2018 | 540.00p | 550.00p | 540.00p | 540.00p | 400 |
| 12/09/2018 | 540.00p | 550.00p | 540.00p | 540.00p | 400 |
| 11/09/2018 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 10/09/2018 | 540.00p | 540.00p | 540.00p | 540.00p | 1841 |
| 07/09/2018 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 06/09/2018 | 540.00p | 550.00p | 540.00p | 540.00p | 37 |
| 05/09/2018 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 04/09/2018 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 03/09/2018 | 535.00p | 545.00p | 535.00p | 540.00p | 1000 |
| 31/08/2018 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 30/08/2018 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 29/08/2018 | 535.00p | 545.00p | 535.00p | 535.00p | 60 |
| 28/08/2018 | 535.00p | 535.00p | 535.00p | 535.00p | 1832 |
| 24/08/2018 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 23/08/2018 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 22/08/2018 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 21/08/2018 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 20/08/2018 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 17/08/2018 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 16/08/2018 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 15/08/2018 | 535.00p | 545.00p | 535.00p | 535.00p | 275 |
| 14/08/2018 | 525.00p | 535.00p | 525.00p | 535.00p | 4200 |
| 13/08/2018 | 525.00p | 534.00p | 525.00p | 525.00p | 3852 |
| 10/08/2018 | 520.00p | 527.50p | 525.00p | 525.00p | 0 |
| 09/08/2018 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 08/08/2018 | 520.00p | 525.00p | 510.00p | 525.00p | 45 |
| 07/08/2018 | 532.50p | 535.00p | 520.00p | 520.00p | 964 |
| 06/08/2018 | 535.00p | 535.00p | 526.00p | 532.50p | 1000 |
| 03/08/2018 | 535.00p | 535.00p | 526.00p | 535.00p | 564 |
| 02/08/2018 | 540.00p | 540.00p | 535.00p | 535.00p | 0 |
| 01/08/2018 | 540.00p | 545.00p | 540.00p | 540.00p | 89 |
| 31/07/2018 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 30/07/2018 | 540.00p | 540.00p | 534.20p | 540.00p | 96 |
| 27/07/2018 | 530.00p | 550.00p | 530.00p | 540.00p | 2000 |
| 26/07/2018 | 530.00p | 540.00p | 530.00p | 530.00p | 184 |
| 25/07/2018 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 24/07/2018 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 23/07/2018 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 20/07/2018 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 19/07/2018 | 520.00p | 522.00p | 520.00p | 520.00p | 759 |
| 18/07/2018 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 17/07/2018 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 16/07/2018 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 13/07/2018 | 520.00p | 520.00p | 520.00p | 520.00p | 4000 |
| 12/07/2018 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 11/07/2018 | 520.00p | 520.00p | 517.40p | 520.00p | 95 |
| 10/07/2018 | 520.00p | 520.00p | 517.32p | 520.00p | 250 |
| 09/07/2018 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 06/07/2018 | 520.00p | 525.00p | 520.00p | 520.00p | 0 |
| 05/07/2018 | 520.00p | 530.00p | 520.00p | 520.00p | 38 |
| 04/07/2018 | 520.00p | 525.00p | 520.00p | 520.00p | 0 |
| 03/07/2018 | 520.00p | 530.00p | 520.00p | 520.00p | 564 |
| 02/07/2018 | 520.00p | 530.00p | 517.40p | 520.00p | 2544 |
| 29/06/2018 | 520.00p | 520.00p | 520.00p | 520.00p | 3500 |
| 28/06/2018 | 520.00p | 525.00p | 520.00p | 520.00p | 0 |
| 27/06/2018 | 520.00p | 525.00p | 520.00p | 520.00p | 0 |
| 26/06/2018 | 520.00p | 525.00p | 520.00p | 520.00p | 0 |
| 25/06/2018 | 520.00p | 525.00p | 520.00p | 520.00p | 0 |
| 22/06/2018 | 520.00p | 525.00p | 520.00p | 520.00p | 0 |
| 21/06/2018 | 520.00p | 525.00p | 520.00p | 520.00p | 0 |
| 20/06/2018 | 520.00p | 525.00p | 515.00p | 520.00p | 0 |
| 19/06/2018 | 520.00p | 525.00p | 520.00p | 520.00p | 0 |
| 18/06/2018 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 15/06/2018 | 520.00p | 520.00p | 520.00p | 520.00p | 1000 |
| 14/06/2018 | 520.00p | 530.00p | 520.00p | 520.00p | 918 |
| 13/06/2018 | 510.00p | 530.00p | 510.00p | 520.00p | 1912 |
| 12/06/2018 | 510.00p | 519.00p | 510.00p | 510.00p | 96 |
| 11/06/2018 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 08/06/2018 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 07/06/2018 | 510.00p | 520.00p | 510.00p | 510.00p | 207 |
| 06/06/2018 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 05/06/2018 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 04/06/2018 | 510.00p | 510.00p | 507.40p | 510.00p | 500 |
| 01/06/2018 | 500.00p | 510.00p | 510.00p | 510.00p | 0 |
| 31/05/2018 | 500.00p | 510.00p | 510.00p | 510.00p | 2400 |
| 30/05/2018 | 500.00p | 510.00p | 510.00p | 510.00p | 1850 |
| 29/05/2018 | 510.00p | 519.00p | 510.00p | 510.00p | 94 |
| 25/05/2018 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 24/05/2018 | 500.00p | 510.00p | 510.00p | 510.00p | 0 |
| 23/05/2018 | 510.00p | 519.00p | 510.00p | 510.00p | 94 |
| 22/05/2018 | 510.00p | 520.00p | 507.40p | 510.00p | 1043 |
| 21/05/2018 | 501.00p | 505.50p | 501.00p | 505.50p | 0 |
| 18/05/2018 | 501.00p | 501.00p | 501.00p | 501.00p | 0 |
| 17/05/2018 | 501.00p | 501.00p | 501.00p | 501.00p | 0 |
| 16/05/2018 | 501.00p | 501.00p | 501.00p | 501.00p | 0 |
| 15/05/2018 | 501.00p | 501.00p | 501.00p | 501.00p | 0 |
| 14/05/2018 | 501.00p | 501.00p | 501.00p | 501.00p | 0 |
| 11/05/2018 | 501.00p | 501.00p | 495.78p | 501.00p | 334 |
| 10/05/2018 | 501.00p | 504.00p | 495.78p | 501.00p | 739 |
| 09/05/2018 | 501.00p | 501.00p | 501.00p | 501.00p | 0 |
| 08/05/2018 | 501.00p | 504.24p | 501.00p | 501.00p | 40 |
| 04/05/2018 | 501.00p | 501.00p | 501.00p | 501.00p | 0 |
| 03/05/2018 | 510.00p | 510.00p | 500.00p | 501.00p | 3250 |
| 02/05/2018 | 505.00p | 510.00p | 505.00p | 510.00p | 0 |
| 01/05/2018 | 496.50p | 505.00p | 496.50p | 505.00p | 0 |
| 30/04/2018 | 496.50p | 496.50p | 496.50p | 496.50p | 0 |
| 27/04/2018 | 496.50p | 496.50p | 496.50p | 496.50p | 0 |
| 26/04/2018 | 496.50p | 496.50p | 496.50p | 496.50p | 0 |
| 25/04/2018 | 496.50p | 496.50p | 496.50p | 496.50p | 0 |
| 24/04/2018 | 496.50p | 500.00p | 496.50p | 496.50p | 310 |
| 23/04/2018 | 496.50p | 496.50p | 490.72p | 496.50p | 625 |
| 20/04/2018 | 496.50p | 496.50p | 496.50p | 496.50p | 0 |
| 19/04/2018 | 496.50p | 500.00p | 496.50p | 496.50p | 500 |
| 18/04/2018 | 494.00p | 499.00p | 489.92p | 496.50p | 2870 |
| 17/04/2018 | 494.00p | 494.00p | 494.00p | 494.00p | 0 |
| 16/04/2018 | 510.00p | 510.00p | 490.00p | 494.00p | 1750 |
| 13/04/2018 | 510.00p | 510.00p | 497.50p | 497.50p | 500 |
| 12/04/2018 | 515.00p | 515.00p | 495.00p | 497.50p | 2236 |
| 11/04/2018 | 515.00p | 518.90p | 515.00p | 515.00p | 133 |
| 10/04/2018 | 515.00p | 519.75p | 515.00p | 515.00p | 5 |
| 09/04/2018 | 515.00p | 519.75p | 515.00p | 515.00p | 2 |
| 06/04/2018 | 515.00p | 519.80p | 515.00p | 515.00p | 422 |
| 05/04/2018 | 515.00p | 515.00p | 505.00p | 515.00p | 222 |
| 04/04/2018 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 03/04/2018 | 525.00p | 525.00p | 515.00p | 515.00p | 1267 |
| 29/03/2018 | 520.00p | 525.00p | 520.00p | 525.00p | 98 |
| 28/03/2018 | 540.00p | 540.00p | 510.00p | 520.00p | 4910 |
| 27/03/2018 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 26/03/2018 | 540.00p | 540.00p | 532.00p | 540.00p | 112 |
| 23/03/2018 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 22/03/2018 | 540.00p | 548.00p | 540.00p | 540.00p | 180 |
| 21/03/2018 | 537.50p | 540.00p | 537.50p | 540.00p | 0 |
| 20/03/2018 | 537.50p | 537.50p | 537.50p | 537.50p | 0 |
| 19/03/2018 | 537.50p | 537.50p | 537.50p | 537.50p | 0 |
| 16/03/2018 | 537.50p | 537.50p | 537.50p | 537.50p | 0 |
| 15/03/2018 | 537.50p | 537.50p | 537.50p | 537.50p | 0 |
| 14/03/2018 | 537.50p | 537.50p | 537.50p | 537.50p | 3750 |
| 13/03/2018 | 537.50p | 537.50p | 537.50p | 537.50p | 0 |
| 12/03/2018 | 537.50p | 537.50p | 537.50p | 537.50p | 3500 |
| 09/03/2018 | 537.50p | 537.50p | 537.50p | 537.50p | 0 |
| 08/03/2018 | 537.50p | 537.50p | 537.50p | 537.50p | 0 |
| 07/03/2018 | 537.50p | 543.50p | 537.50p | 537.50p | 37 |
| 06/03/2018 | 525.00p | 537.50p | 537.50p | 537.50p | 0 |
| 05/03/2018 | 537.50p | 543.50p | 537.50p | 537.50p | 500 |
| 02/03/2018 | 537.50p | 537.50p | 537.50p | 537.50p | 0 |
| 01/03/2018 | 537.50p | 542.50p | 537.50p | 537.50p | 1260 |
| 28/02/2018 | 542.50p | 542.50p | 542.50p | 542.50p | 0 |
| 27/02/2018 | 530.00p | 542.50p | 542.50p | 542.50p | 0 |
| 26/02/2018 | 530.00p | 542.50p | 542.50p | 542.50p | 0 |
| 23/02/2018 | 535.00p | 542.50p | 535.00p | 542.50p | 0 |
| 22/02/2018 | 530.00p | 537.50p | 535.00p | 535.00p | 0 |
| 21/02/2018 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 20/02/2018 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 19/02/2018 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 16/02/2018 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 15/02/2018 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 14/02/2018 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 13/02/2018 | 535.00p | 535.00p | 525.00p | 535.00p | 500 |
| 12/02/2018 | 535.00p | 543.00p | 525.00p | 535.00p | 1236 |
| 09/02/2018 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 08/02/2018 | 535.00p | 543.00p | 535.00p | 535.00p | 367 |
*Close Price adjusted for both dividends and splits