Colefax Group (CFX) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Colefax Group

Date Open High Low Close* Volume
08/12/2014 372.50p 372.50p 372.50p 372.50p 0
05/12/2014 372.50p 372.50p 372.50p 372.50p 0
04/12/2014 377.50p 377.50p 372.50p 372.50p 119
03/12/2014 377.50p 385.00p 377.50p 377.50p 2000
02/12/2014 377.50p 377.50p 377.50p 377.50p 0
01/12/2014 377.50p 377.50p 377.50p 377.50p 0
28/11/2014 377.50p 377.50p 377.50p 377.50p 0
27/11/2014 377.50p 382.75p 370.00p 377.50p 40649
26/11/2014 377.50p 377.50p 377.50p 377.50p 0
25/11/2014 377.50p 382.50p 375.00p 377.50p 0
24/11/2014 377.50p 377.50p 377.50p 377.50p 0
21/11/2014 377.50p 377.50p 377.50p 377.50p 0
20/11/2014 377.50p 377.50p 377.50p 377.50p 0
19/11/2014 372.50p 385.00p 372.50p 377.50p 300
18/11/2014 372.50p 375.00p 372.50p 372.50p 320000
17/11/2014 372.50p 372.50p 372.50p 372.50p 0
14/11/2014 372.50p 372.50p 366.50p 372.50p 233
13/11/2014 372.50p 385.00p 366.62p 372.50p 1150
12/11/2014 367.50p 375.00p 367.50p 372.50p 500
11/11/2014 367.50p 367.50p 367.50p 367.50p 0
10/11/2014 367.50p 367.50p 367.50p 367.50p 0
07/11/2014 362.50p 375.00p 362.50p 367.50p 900
06/11/2014 362.50p 375.00p 362.50p 362.50p 505
05/11/2014 362.50p 362.50p 362.50p 362.50p 0
04/11/2014 362.50p 362.50p 362.50p 362.50p 0
03/11/2014 362.50p 362.50p 362.50p 362.50p 0
31/10/2014 362.50p 375.00p 362.50p 362.50p 1000
30/10/2014 362.50p 362.50p 362.50p 362.50p 0
29/10/2014 362.50p 375.00p 362.50p 362.50p 5
28/10/2014 362.50p 362.50p 362.50p 362.50p 0
27/10/2014 362.50p 362.50p 362.50p 362.50p 0
24/10/2014 362.50p 362.50p 362.50p 362.50p 0
23/10/2014 362.50p 362.50p 362.50p 362.50p 0
22/10/2014 362.50p 362.50p 362.50p 362.50p 0
21/10/2014 362.50p 362.50p 362.50p 362.50p 0
20/10/2014 362.50p 362.50p 362.50p 362.50p 0
17/10/2014 367.50p 367.50p 360.00p 362.50p 1500
16/10/2014 367.50p 367.50p 367.50p 367.50p 0
15/10/2014 367.50p 367.50p 367.50p 367.50p 0
14/10/2014 367.50p 367.50p 367.50p 367.50p 0
13/10/2014 367.50p 374.99p 367.50p 367.50p 63
10/10/2014 367.50p 375.00p 367.50p 367.50p 3
09/10/2014 367.50p 370.00p 367.50p 367.50p 2800
08/10/2014 367.50p 367.50p 367.50p 367.50p 0
07/10/2014 367.50p 370.00p 367.50p 367.50p 5
06/10/2014 367.50p 372.50p 367.50p 367.50p 0
03/10/2014 367.50p 367.50p 367.50p 367.50p 0
02/10/2014 367.50p 367.50p 367.50p 367.50p 0
01/10/2014 367.50p 367.50p 363.90p 367.50p 1250
30/09/2014 367.50p 367.50p 367.50p 367.50p 0
29/09/2014 367.50p 372.50p 367.50p 367.50p 0
26/09/2014 367.50p 367.50p 367.50p 367.50p 0
25/09/2014 367.50p 367.50p 360.00p 367.50p 1700
24/09/2014 355.00p 375.00p 355.00p 367.50p 317892
23/09/2014 355.00p 355.00p 355.00p 355.00p 0
22/09/2014 355.00p 355.00p 355.00p 355.00p 0
19/09/2014 355.00p 355.00p 355.00p 355.00p 0
18/09/2014 355.00p 355.00p 355.00p 355.00p 0
17/09/2014 340.00p 365.00p 340.00p 355.00p 2873
16/09/2014 340.00p 340.00p 335.50p 340.00p 3400
15/09/2014 340.00p 340.00p 335.50p 340.00p 883
12/09/2014 340.00p 350.00p 335.20p 340.00p 5700
11/09/2014 340.00p 340.00p 340.00p 340.00p 0
10/09/2014 340.00p 340.00p 340.00p 340.00p 0
09/09/2014 340.00p 340.00p 340.00p 340.00p 0
08/09/2014 335.00p 345.00p 335.00p 340.00p 500
05/09/2014 335.00p 345.00p 335.00p 335.00p 434
04/09/2014 335.00p 345.00p 335.00p 335.00p 213
03/09/2014 335.00p 335.00p 335.00p 335.00p 0
02/09/2014 335.00p 335.00p 330.30p 335.00p 200
01/09/2014 335.00p 335.00p 330.20p 335.00p 1000
29/08/2014 335.00p 335.00p 330.20p 335.00p 500
28/08/2014 335.00p 335.00p 335.00p 335.00p 0
27/08/2014 335.00p 335.00p 330.20p 335.00p 1516
26/08/2014 335.00p 335.00p 335.00p 335.00p 0
22/08/2014 335.00p 339.41p 335.00p 335.00p 3600
21/08/2014 335.00p 335.00p 335.00p 335.00p 0
20/08/2014 335.00p 335.00p 325.00p 335.00p 313
19/08/2014 335.00p 335.00p 335.00p 335.00p 0
18/08/2014 335.00p 335.00p 335.00p 335.00p 0
15/08/2014 335.00p 335.00p 335.00p 335.00p 0
14/08/2014 335.00p 335.00p 335.00p 335.00p 0
13/08/2014 335.00p 335.00p 335.00p 335.00p 0
12/08/2014 335.00p 335.00p 335.00p 335.00p 0
11/08/2014 335.00p 338.60p 335.00p 335.00p 750
08/08/2014 345.00p 345.00p 335.00p 335.00p 0
07/08/2014 345.00p 346.80p 345.00p 345.00p 5790
06/08/2014 345.00p 346.80p 345.00p 345.00p 890
05/08/2014 345.00p 345.00p 340.05p 345.00p 0
04/08/2014 345.00p 345.00p 340.05p 345.00p 284
01/08/2014 345.00p 345.00p 340.05p 345.00p 0
31/07/2014 345.00p 345.00p 340.05p 345.00p 281
30/07/2014 345.00p 345.00p 340.00p 345.00p 500
29/07/2014 345.00p 345.00p 341.21p 345.00p 0
28/07/2014 345.00p 345.00p 341.21p 345.00p 284
25/07/2014 345.00p 345.00p 341.25p 345.00p 461
24/07/2014 345.00p 350.00p 340.60p 345.00p 0
23/07/2014 345.00p 350.00p 340.60p 345.00p 0
22/07/2014 350.00p 350.00p 340.60p 345.00p 5024
21/07/2014 350.00p 350.00p 340.00p 350.00p 1000
18/07/2014 350.00p 358.00p 342.00p 350.00p 2000
17/07/2014 367.50p 372.50p 325.00p 350.00p 24525
16/07/2014 375.00p 376.70p 362.50p 372.50p 2521
15/07/2014 380.00p 380.00p 370.00p 375.00p 1000
14/07/2014 380.00p 384.00p 370.00p 380.00p 2302
11/07/2014 382.50p 382.50p 370.00p 380.00p 1000
10/07/2014 382.50p 382.50p 370.13p 382.50p 500
09/07/2014 382.50p 385.00p 370.10p 382.50p 0
08/07/2014 382.50p 385.00p 370.10p 382.50p 0
07/07/2014 382.50p 385.00p 370.10p 382.50p 0
04/07/2014 382.50p 385.00p 370.10p 382.50p 0
03/07/2014 382.50p 385.00p 370.10p 382.50p 0
02/07/2014 382.50p 385.00p 370.10p 382.50p 0
01/07/2014 380.00p 385.00p 370.10p 382.50p 2627
30/06/2014 380.00p 380.00p 370.00p 380.00p 834
27/06/2014 380.00p 385.00p 375.00p 380.00p 0
26/06/2014 380.00p 385.00p 375.00p 380.00p 0
25/06/2014 380.00p 385.00p 375.00p 380.00p 0
24/06/2014 385.00p 385.00p 375.00p 380.00p 500
23/06/2014 385.00p 392.00p 385.00p 385.00p 0
20/06/2014 385.00p 392.00p 385.00p 385.00p 1700
19/06/2014 385.00p 390.00p 376.00p 385.00p 0
18/06/2014 385.00p 390.00p 376.00p 385.00p 0
17/06/2014 390.00p 390.00p 376.00p 385.00p 2000
16/06/2014 390.00p 394.00p 387.50p 390.00p 0
13/06/2014 390.00p 394.00p 387.50p 390.00p 0
12/06/2014 390.00p 394.00p 387.50p 390.00p 2000
11/06/2014 390.00p 394.00p 390.00p 390.00p 826
10/06/2014 390.00p 394.00p 387.50p 390.00p 0
09/06/2014 390.00p 394.00p 387.50p 390.00p 0
06/06/2014 390.00p 394.00p 387.50p 390.00p 0
05/06/2014 390.00p 394.00p 387.50p 390.00p 0
04/06/2014 390.00p 394.00p 387.50p 390.00p 0
03/06/2014 390.00p 394.00p 387.50p 390.00p 0
02/06/2014 390.00p 394.00p 387.50p 390.00p 0
30/05/2014 390.00p 394.00p 387.50p 390.00p 0
29/05/2014 390.00p 394.00p 387.50p 390.00p 0
28/05/2014 390.00p 394.00p 387.50p 390.00p 0
27/05/2014 390.00p 394.00p 390.00p 390.00p 0
23/05/2014 390.00p 394.00p 390.00p 390.00p 0
22/05/2014 390.00p 394.00p 390.00p 390.00p 0
21/05/2014 390.00p 394.00p 390.00p 390.00p 0
20/05/2014 390.00p 394.00p 390.00p 390.00p 0
19/05/2014 390.00p 394.00p 390.00p 390.00p 1500
16/05/2014 390.00p 390.00p 380.00p 390.00p 0
15/05/2014 390.00p 390.00p 380.00p 390.00p 0
14/05/2014 390.00p 390.00p 380.00p 390.00p 500
13/05/2014 392.50p 401.13p 390.00p 390.00p 0
12/05/2014 392.50p 401.13p 392.50p 392.50p 0
09/05/2014 392.50p 401.13p 392.50p 392.50p 500
08/05/2014 392.50p 392.50p 380.00p 392.50p 0
07/05/2014 392.50p 392.50p 380.00p 392.50p 0
06/05/2014 392.50p 392.50p 380.00p 392.50p 987
02/05/2014 392.50p 401.13p 392.50p 392.50p 1000
01/05/2014 392.50p 401.13p 392.50p 392.50p 0
30/04/2014 392.50p 401.13p 392.50p 392.50p 7
29/04/2014 392.50p 397.00p 392.50p 392.50p 0
28/04/2014 392.50p 397.00p 392.50p 392.50p 1000
25/04/2014 392.50p 392.50p 385.00p 392.50p 2150
24/04/2014 392.50p 400.00p 392.50p 392.50p 976
23/04/2014 392.50p 397.50p 390.00p 392.50p 0
22/04/2014 392.50p 397.50p 390.00p 392.50p 0
17/04/2014 397.50p 397.50p 390.00p 392.50p 1800
16/04/2014 397.50p 400.00p 397.50p 397.50p 0
15/04/2014 397.50p 400.00p 397.50p 397.50p 0
14/04/2014 397.50p 400.00p 397.50p 397.50p 3100
11/04/2014 397.50p 402.68p 397.50p 397.50p 0
10/04/2014 397.50p 402.68p 397.50p 397.50p 2
09/04/2014 397.50p 402.75p 397.50p 397.50p 0
08/04/2014 397.50p 402.75p 397.50p 397.50p 0
07/04/2014 397.50p 402.75p 397.50p 397.50p 313
04/04/2014 397.50p 402.75p 397.50p 397.50p 0
03/04/2014 397.50p 402.75p 397.50p 397.50p 500
02/04/2014 397.50p 402.60p 397.50p 397.50p 244
01/04/2014 397.50p 402.75p 390.00p 397.50p 0
31/03/2014 397.50p 402.75p 390.00p 397.50p 3007
28/03/2014 397.50p 403.00p 391.60p 402.50p 0
27/03/2014 400.00p 403.00p 391.60p 397.50p 2895
26/03/2014 400.00p 400.00p 392.40p 400.00p 0
25/03/2014 400.00p 400.00p 392.40p 400.00p 532
24/03/2014 400.00p 410.00p 395.00p 400.00p 0
21/03/2014 404.00p 410.00p 395.00p 400.00p 7441
20/03/2014 404.00p 404.00p 393.00p 404.00p 0
19/03/2014 404.00p 404.00p 393.00p 404.00p 2334
18/03/2014 404.00p 413.34p 402.50p 404.00p 0
17/03/2014 404.00p 413.34p 402.50p 402.50p 0
14/03/2014 404.00p 413.34p 404.00p 404.00p 0
13/03/2014 404.00p 413.34p 404.00p 404.00p 0
12/03/2014 404.00p 413.34p 404.00p 404.00p 3607
11/03/2014 404.00p 404.00p 395.64p 404.00p 360
10/03/2014 404.00p 404.00p 395.64p 404.00p 1000
07/03/2014 404.00p 412.80p 404.00p 404.00p 3021
06/03/2014 404.00p 404.00p 395.86p 404.00p 245
05/03/2014 406.50p 406.50p 400.00p 404.00p 1800
04/03/2014 407.50p 417.50p 407.50p 407.50p 0
03/03/2014 407.50p 417.50p 407.50p 407.50p 6
28/02/2014 407.50p 420.00p 407.50p 407.50p 0
27/02/2014 407.50p 420.00p 407.50p 407.50p 0
26/02/2014 407.50p 420.00p 407.50p 407.50p 0
25/02/2014 407.50p 420.00p 407.50p 407.50p 0

*Close Price adjusted for both dividends and splits