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 |
|---|---|---|---|---|---|
| 25/04/2017 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 24/04/2017 | 460.00p | 460.00p | 460.00p | 460.00p | 1000 |
| 21/04/2017 | 460.00p | 470.00p | 460.00p | 460.00p | 2000 |
| 20/04/2017 | 460.00p | 460.00p | 450.00p | 460.00p | 280 |
| 19/04/2017 | 460.00p | 460.00p | 460.00p | 460.00p | 100 |
| 18/04/2017 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 13/04/2017 | 460.00p | 460.00p | 460.00p | 460.00p | 1000 |
| 12/04/2017 | 460.00p | 460.00p | 460.00p | 460.00p | 34 |
| 11/04/2017 | 460.00p | 460.00p | 450.00p | 460.00p | 1042 |
| 10/04/2017 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 07/04/2017 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 06/04/2017 | 460.00p | 460.00p | 460.00p | 460.00p | 237 |
| 05/04/2017 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 04/04/2017 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 03/04/2017 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 31/03/2017 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 30/03/2017 | 460.00p | 460.00p | 455.00p | 460.00p | 0 |
| 29/03/2017 | 460.00p | 460.00p | 430.00p | 460.00p | 3840 |
| 28/03/2017 | 460.00p | 460.00p | 450.00p | 460.00p | 1000 |
| 27/03/2017 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 24/03/2017 | 450.00p | 460.00p | 450.00p | 460.00p | 4013 |
| 23/03/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 22/03/2017 | 450.00p | 455.00p | 440.00p | 450.00p | 3058 |
| 21/03/2017 | 460.00p | 460.00p | 440.00p | 450.00p | 8510 |
| 20/03/2017 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 17/03/2017 | 460.00p | 460.00p | 451.00p | 460.00p | 10 |
| 16/03/2017 | 460.00p | 460.00p | 451.00p | 460.00p | 500 |
| 15/03/2017 | 470.00p | 475.00p | 460.00p | 460.00p | 1103 |
| 14/03/2017 | 475.00p | 475.00p | 460.00p | 470.00p | 6377 |
| 13/03/2017 | 475.00p | 482.50p | 465.00p | 475.00p | 459 |
| 10/03/2017 | 475.00p | 480.00p | 472.50p | 475.00p | 0 |
| 09/03/2017 | 485.00p | 485.00p | 465.00p | 475.00p | 1000 |
| 08/03/2017 | 485.00p | 485.00p | 465.00p | 485.00p | 2002 |
| 07/03/2017 | 492.50p | 494.45p | 485.00p | 485.00p | 1041 |
| 06/03/2017 | 492.50p | 492.50p | 485.00p | 492.50p | 1000 |
| 03/03/2017 | 492.50p | 492.50p | 485.00p | 492.50p | 1000 |
| 02/03/2017 | 492.50p | 498.50p | 492.50p | 492.50p | 200 |
| 01/03/2017 | 492.50p | 498.50p | 492.50p | 492.50p | 1105 |
| 28/02/2017 | 495.00p | 499.00p | 485.00p | 492.50p | 3342 |
| 27/02/2017 | 495.00p | 504.00p | 485.00p | 495.00p | 9090 |
| 24/02/2017 | 495.00p | 495.00p | 495.00p | 495.00p | 0 |
| 23/02/2017 | 495.00p | 495.00p | 480.00p | 495.00p | 1000 |
| 22/02/2017 | 495.00p | 504.00p | 495.00p | 495.00p | 166 |
| 21/02/2017 | 507.50p | 507.50p | 485.00p | 495.00p | 1872 |
| 20/02/2017 | 507.50p | 507.50p | 507.50p | 507.50p | 0 |
| 17/02/2017 | 507.50p | 511.10p | 507.50p | 507.50p | 1950 |
| 16/02/2017 | 507.50p | 511.10p | 495.00p | 507.50p | 5107 |
| 15/02/2017 | 507.50p | 511.98p | 507.50p | 507.50p | 4970 |
| 14/02/2017 | 507.50p | 511.10p | 507.50p | 507.50p | 589 |
| 13/02/2017 | 507.50p | 507.50p | 500.75p | 507.50p | 1600 |
| 10/02/2017 | 507.50p | 507.50p | 505.00p | 507.50p | 400 |
| 09/02/2017 | 507.50p | 511.10p | 507.50p | 507.50p | 1000 |
| 08/02/2017 | 495.00p | 507.50p | 507.50p | 507.50p | 0 |
| 07/02/2017 | 507.50p | 511.10p | 507.50p | 507.50p | 39 |
| 06/02/2017 | 507.50p | 511.10p | 495.00p | 507.50p | 589 |
| 03/02/2017 | 507.50p | 511.10p | 507.50p | 507.50p | 1771 |
| 02/02/2017 | 507.50p | 507.50p | 500.00p | 507.50p | 193 |
| 01/02/2017 | 505.00p | 520.00p | 505.00p | 507.50p | 6939 |
| 31/01/2017 | 505.00p | 505.00p | 500.00p | 505.00p | 3308 |
| 30/01/2017 | 505.00p | 505.00p | 500.00p | 505.00p | 1100 |
| 27/01/2017 | 505.00p | 505.00p | 500.00p | 505.00p | 0 |
| 26/01/2017 | 500.00p | 510.00p | 495.00p | 500.00p | 1586 |
| 25/01/2017 | 500.00p | 510.00p | 500.00p | 500.00p | 591 |
| 24/01/2017 | 530.00p | 530.00p | 500.00p | 500.00p | 6691 |
| 23/01/2017 | 540.00p | 544.80p | 532.00p | 540.00p | 1368 |
| 20/01/2017 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 19/01/2017 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 18/01/2017 | 540.00p | 544.80p | 540.00p | 540.00p | 280 |
| 17/01/2017 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 16/01/2017 | 530.00p | 540.00p | 530.00p | 540.00p | 13000 |
| 13/01/2017 | 530.00p | 540.00p | 529.00p | 530.00p | 2890 |
| 12/01/2017 | 510.00p | 530.00p | 510.00p | 530.00p | 1092 |
| 11/01/2017 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 10/01/2017 | 510.00p | 520.00p | 510.00p | 510.00p | 1729 |
| 09/01/2017 | 520.00p | 520.00p | 510.00p | 510.00p | 240 |
| 06/01/2017 | 520.00p | 530.00p | 515.00p | 520.00p | 293 |
| 05/01/2017 | 520.00p | 520.00p | 515.00p | 520.00p | 700 |
| 04/01/2017 | 520.00p | 520.00p | 515.00p | 520.00p | 199 |
| 03/01/2017 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 30/12/2016 | 505.00p | 520.00p | 505.00p | 520.00p | 1181 |
| 29/12/2016 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 28/12/2016 | 502.50p | 505.00p | 502.50p | 505.00p | 896 |
| 23/12/2016 | 502.50p | 502.50p | 502.50p | 502.50p | 0 |
| 22/12/2016 | 502.50p | 520.00p | 502.50p | 502.50p | 0 |
| 21/12/2016 | 502.50p | 502.50p | 502.50p | 502.50p | 0 |
| 20/12/2016 | 502.50p | 502.50p | 502.50p | 502.50p | 0 |
| 19/12/2016 | 497.50p | 502.50p | 497.50p | 502.50p | 0 |
| 16/12/2016 | 490.00p | 500.00p | 489.50p | 497.50p | 1201 |
| 15/12/2016 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 14/12/2016 | 487.50p | 490.00p | 487.50p | 490.00p | 0 |
| 13/12/2016 | 487.50p | 487.50p | 487.50p | 487.50p | 0 |
| 12/12/2016 | 487.50p | 487.50p | 487.50p | 487.50p | 0 |
| 09/12/2016 | 480.00p | 490.00p | 475.00p | 487.50p | 1000 |
| 08/12/2016 | 475.00p | 490.00p | 475.00p | 480.00p | 98 |
| 07/12/2016 | 480.00p | 490.00p | 480.00p | 480.00p | 41 |
| 06/12/2016 | 480.00p | 500.00p | 475.00p | 480.00p | 820 |
| 05/12/2016 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 02/12/2016 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 01/12/2016 | 480.00p | 490.00p | 480.00p | 480.00p | 101 |
| 30/11/2016 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 29/11/2016 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 28/11/2016 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 25/11/2016 | 475.00p | 490.00p | 475.00p | 480.00p | 2838 |
| 24/11/2016 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 23/11/2016 | 475.00p | 485.00p | 475.00p | 475.00p | 67 |
| 22/11/2016 | 475.00p | 485.00p | 475.00p | 475.00p | 1250 |
| 21/11/2016 | 480.00p | 480.00p | 475.00p | 475.00p | 1200 |
| 18/11/2016 | 480.00p | 480.00p | 472.50p | 480.00p | 0 |
| 17/11/2016 | 480.00p | 480.00p | 477.00p | 480.00p | 398 |
| 16/11/2016 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 15/11/2016 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 14/11/2016 | 480.00p | 490.00p | 480.00p | 480.00p | 203 |
| 11/11/2016 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 10/11/2016 | 475.00p | 485.00p | 475.00p | 480.00p | 500 |
| 09/11/2016 | 475.00p | 485.00p | 475.00p | 475.00p | 1000 |
| 08/11/2016 | 485.00p | 485.00p | 480.00p | 480.00p | 1600 |
| 07/11/2016 | 485.00p | 495.00p | 485.00p | 485.00p | 40 |
| 04/11/2016 | 485.00p | 495.00p | 485.00p | 485.00p | 302 |
| 03/11/2016 | 490.00p | 490.00p | 485.00p | 485.00p | 399 |
| 02/11/2016 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 01/11/2016 | 495.00p | 495.00p | 490.00p | 490.00p | 0 |
| 31/10/2016 | 495.00p | 500.00p | 492.00p | 495.00p | 1297 |
| 28/10/2016 | 500.00p | 500.00p | 495.00p | 495.00p | 2225 |
| 27/10/2016 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 26/10/2016 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 25/10/2016 | 500.00p | 510.00p | 500.00p | 500.00p | 193 |
| 24/10/2016 | 500.00p | 510.00p | 500.00p | 500.00p | 97 |
| 21/10/2016 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 20/10/2016 | 490.00p | 510.00p | 490.00p | 500.00p | 2000 |
| 19/10/2016 | 490.00p | 490.00p | 485.20p | 490.00p | 250 |
| 18/10/2016 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 17/10/2016 | 490.00p | 500.00p | 490.00p | 490.00p | 397 |
| 14/10/2016 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 13/10/2016 | 480.00p | 500.00p | 480.00p | 490.00p | 3400 |
| 12/10/2016 | 480.00p | 490.00p | 480.00p | 480.00p | 64 |
| 11/10/2016 | 480.00p | 489.00p | 480.00p | 480.00p | 3 |
| 10/10/2016 | 480.00p | 490.00p | 480.00p | 480.00p | 612 |
| 07/10/2016 | 470.00p | 480.00p | 470.00p | 480.00p | 1000 |
| 06/10/2016 | 470.00p | 480.00p | 470.00p | 470.00p | 260 |
| 05/10/2016 | 460.00p | 485.00p | 460.00p | 470.00p | 2280 |
| 04/10/2016 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 03/10/2016 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 30/09/2016 | 460.00p | 470.00p | 460.00p | 460.00p | 593 |
| 29/09/2016 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 28/09/2016 | 460.00p | 460.00p | 455.20p | 460.00p | 600 |
| 27/09/2016 | 460.00p | 469.00p | 460.00p | 460.00p | 255 |
| 26/09/2016 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 23/09/2016 | 450.00p | 460.00p | 450.00p | 460.00p | 1284 |
| 22/09/2016 | 450.00p | 455.00p | 450.00p | 450.00p | 0 |
| 21/09/2016 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 20/09/2016 | 450.00p | 460.00p | 450.00p | 450.00p | 52 |
| 19/09/2016 | 445.00p | 460.00p | 445.00p | 450.00p | 1916 |
| 16/09/2016 | 445.00p | 455.00p | 445.00p | 445.00p | 1450 |
| 15/09/2016 | 445.00p | 450.00p | 445.00p | 445.00p | 0 |
| 14/09/2016 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 13/09/2016 | 450.00p | 450.00p | 445.20p | 450.00p | 298 |
| 12/09/2016 | 450.00p | 450.00p | 445.20p | 450.00p | 97 |
| 09/09/2016 | 450.00p | 450.00p | 445.20p | 450.00p | 2100 |
| 08/09/2016 | 450.00p | 456.41p | 450.00p | 450.00p | 6842 |
| 07/09/2016 | 450.00p | 453.00p | 450.00p | 450.00p | 2044 |
| 06/09/2016 | 460.00p | 463.60p | 450.00p | 450.00p | 1250 |
| 05/09/2016 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 02/09/2016 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 01/09/2016 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 31/08/2016 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 30/08/2016 | 460.00p | 460.00p | 456.00p | 460.00p | 414 |
| 26/08/2016 | 460.00p | 460.00p | 456.00p | 460.00p | 474 |
| 25/08/2016 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 24/08/2016 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 23/08/2016 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 22/08/2016 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 19/08/2016 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 18/08/2016 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 17/08/2016 | 460.00p | 470.00p | 460.00p | 460.00p | 0 |
| 16/08/2016 | 460.00p | 460.00p | 456.00p | 460.00p | 202 |
| 15/08/2016 | 460.00p | 470.00p | 456.00p | 460.00p | 1639 |
| 12/08/2016 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 11/08/2016 | 460.00p | 460.00p | 459.00p | 460.00p | 2250 |
| 10/08/2016 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 09/08/2016 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 08/08/2016 | 460.00p | 460.00p | 454.00p | 460.00p | 740 |
| 05/08/2016 | 460.00p | 460.00p | 459.00p | 460.00p | 22 |
| 04/08/2016 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 03/08/2016 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 02/08/2016 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 01/08/2016 | 460.00p | 460.00p | 454.00p | 460.00p | 614 |
| 29/07/2016 | 460.00p | 460.00p | 459.00p | 460.00p | 1086 |
| 28/07/2016 | 460.00p | 460.00p | 459.00p | 460.00p | 336 |
| 27/07/2016 | 462.50p | 462.50p | 455.00p | 460.00p | 23499 |
| 26/07/2016 | 462.50p | 462.50p | 455.00p | 462.50p | 950 |
| 25/07/2016 | 462.50p | 462.50p | 462.50p | 462.50p | 0 |
| 22/07/2016 | 462.50p | 462.50p | 462.50p | 462.50p | 0 |
| 21/07/2016 | 462.50p | 462.50p | 450.00p | 462.50p | 0 |
| 20/07/2016 | 462.50p | 462.50p | 462.50p | 462.50p | 0 |
| 19/07/2016 | 462.50p | 462.50p | 462.50p | 462.50p | 0 |
| 18/07/2016 | 462.50p | 462.50p | 462.50p | 462.50p | 0 |
| 15/07/2016 | 462.50p | 462.50p | 462.50p | 462.50p | 0 |
| 14/07/2016 | 462.50p | 462.50p | 455.00p | 462.50p | 1997 |
| 13/07/2016 | 462.50p | 462.50p | 462.50p | 462.50p | 0 |
| 12/07/2016 | 462.50p | 462.50p | 462.50p | 462.50p | 0 |
*Close Price adjusted for both dividends and splits