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 |
|---|---|---|---|---|---|
| 24/02/2014 | 407.50p | 420.00p | 407.50p | 407.50p | 5103 |
| 21/02/2014 | 407.50p | 407.50p | 398.00p | 407.50p | 0 |
| 20/02/2014 | 407.50p | 407.50p | 398.00p | 407.50p | 725 |
| 19/02/2014 | 407.50p | 415.00p | 407.50p | 407.50p | 0 |
| 18/02/2014 | 407.50p | 415.00p | 407.50p | 407.50p | 0 |
| 17/02/2014 | 407.50p | 415.00p | 407.50p | 407.50p | 2127036 |
| 14/02/2014 | 407.50p | 415.00p | 407.50p | 407.50p | 500 |
| 13/02/2014 | 407.50p | 415.00p | 407.50p | 407.50p | 358 |
| 12/02/2014 | 407.50p | 407.50p | 397.70p | 407.50p | 2044 |
| 11/02/2014 | 405.00p | 420.00p | 397.70p | 407.50p | 985 |
| 10/02/2014 | 405.00p | 409.80p | 405.00p | 405.00p | 1500 |
| 07/02/2014 | 405.00p | 409.80p | 397.70p | 405.00p | 1250 |
| 06/02/2014 | 405.00p | 409.80p | 397.60p | 405.00p | 1119 |
| 05/02/2014 | 405.00p | 409.80p | 405.00p | 405.00p | 0 |
| 04/02/2014 | 405.00p | 409.80p | 405.00p | 405.00p | 555 |
| 03/02/2014 | 405.00p | 409.60p | 397.60p | 405.00p | 1005 |
| 31/01/2014 | 405.00p | 409.80p | 397.00p | 405.00p | 1801 |
| 30/01/2014 | 405.00p | 409.80p | 394.90p | 405.00p | 4007 |
| 29/01/2014 | 405.00p | 405.00p | 396.20p | 405.00p | 5291 |
| 28/01/2014 | 405.00p | 405.00p | 404.75p | 405.00p | 245 |
| 27/01/2014 | 380.00p | 405.00p | 380.00p | 405.00p | 6343 |
| 24/01/2014 | 352.50p | 354.00p | 352.50p | 352.50p | 0 |
| 23/01/2014 | 352.50p | 354.00p | 352.50p | 352.50p | 0 |
| 22/01/2014 | 352.50p | 354.00p | 352.50p | 352.50p | 0 |
| 21/01/2014 | 352.50p | 354.00p | 352.50p | 352.50p | 0 |
| 20/01/2014 | 352.50p | 354.00p | 352.50p | 352.50p | 0 |
| 17/01/2014 | 352.50p | 354.00p | 352.50p | 352.50p | 895 |
| 16/01/2014 | 352.50p | 352.50p | 346.00p | 352.50p | 3000 |
| 15/01/2014 | 352.50p | 352.50p | 342.89p | 352.50p | 5144 |
| 14/01/2014 | 352.50p | 352.50p | 345.00p | 352.50p | 562 |
| 13/01/2014 | 352.50p | 352.50p | 345.00p | 352.50p | 974 |
| 10/01/2014 | 375.00p | 375.00p | 345.00p | 355.00p | 7295 |
| 09/01/2014 | 375.00p | 385.00p | 365.00p | 375.00p | 0 |
| 08/01/2014 | 385.00p | 385.00p | 365.00p | 375.00p | 2650 |
| 07/01/2014 | 385.00p | 385.00p | 375.00p | 385.00p | 0 |
| 06/01/2014 | 385.00p | 385.00p | 375.00p | 385.00p | 7159 |
| 03/01/2014 | 385.00p | 385.00p | 375.00p | 385.00p | 0 |
| 02/01/2014 | 385.00p | 385.00p | 375.00p | 385.00p | 733 |
| 31/12/2013 | 385.00p | 388.60p | 382.50p | 385.00p | 0 |
| 30/12/2013 | 385.00p | 388.60p | 382.50p | 385.00p | 68 |
| 27/12/2013 | 385.00p | 385.00p | 375.00p | 385.00p | 140 |
| 24/12/2013 | 385.00p | 388.60p | 385.00p | 385.00p | 0 |
| 23/12/2013 | 385.00p | 388.60p | 385.00p | 385.00p | 0 |
| 20/12/2013 | 385.00p | 388.60p | 385.00p | 385.00p | 282 |
| 19/12/2013 | 385.00p | 395.00p | 385.00p | 385.00p | 6300 |
| 18/12/2013 | 385.00p | 385.00p | 379.40p | 385.00p | 0 |
| 17/12/2013 | 385.00p | 385.00p | 379.40p | 382.50p | 4000 |
| 16/12/2013 | 385.00p | 390.00p | 385.00p | 385.00p | 529 |
| 13/12/2013 | 385.00p | 388.60p | 385.00p | 385.00p | 7526 |
| 12/12/2013 | 385.00p | 388.40p | 385.00p | 385.00p | 811 |
| 11/12/2013 | 385.00p | 385.00p | 375.00p | 382.50p | 700 |
| 10/12/2013 | 385.00p | 385.00p | 375.00p | 385.00p | 200 |
| 09/12/2013 | 385.00p | 392.50p | 375.00p | 385.00p | 0 |
| 06/12/2013 | 392.50p | 392.50p | 375.00p | 382.50p | 8100 |
| 05/12/2013 | 392.50p | 392.50p | 388.90p | 392.50p | 0 |
| 04/12/2013 | 392.50p | 392.50p | 388.90p | 392.50p | 6900 |
| 03/12/2013 | 392.50p | 392.50p | 388.90p | 392.50p | 5000 |
| 02/12/2013 | 395.00p | 399.00p | 390.00p | 392.50p | 3015 |
| 29/11/2013 | 392.50p | 400.00p | 392.50p | 395.00p | 795 |
| 28/11/2013 | 392.50p | 400.00p | 392.50p | 392.50p | 450 |
| 27/11/2013 | 392.50p | 400.00p | 388.00p | 392.50p | 0 |
| 26/11/2013 | 392.50p | 400.00p | 388.00p | 392.50p | 0 |
| 25/11/2013 | 390.00p | 400.00p | 388.00p | 392.50p | 11346 |
| 22/11/2013 | 387.50p | 390.00p | 385.00p | 390.00p | 747 |
| 21/11/2013 | 367.50p | 390.00p | 367.50p | 390.00p | 6366 |
| 20/11/2013 | 365.00p | 375.00p | 365.00p | 367.50p | 525 |
| 19/11/2013 | 350.00p | 375.00p | 350.00p | 365.00p | 3768 |
| 18/11/2013 | 345.00p | 360.00p | 345.00p | 350.00p | 5586 |
| 15/11/2013 | 345.00p | 355.00p | 338.95p | 345.00p | 3167 |
| 14/11/2013 | 345.00p | 355.00p | 345.00p | 345.00p | 1009 |
| 13/11/2013 | 345.00p | 355.22p | 336.00p | 345.00p | 3226 |
| 12/11/2013 | 355.00p | 365.00p | 338.95p | 345.00p | 14436 |
| 11/11/2013 | 335.00p | 360.00p | 335.00p | 355.00p | 8077 |
| 08/11/2013 | 295.00p | 350.00p | 295.00p | 335.00p | 19014 |
| 07/11/2013 | 292.50p | 300.00p | 292.50p | 292.50p | 0 |
| 06/11/2013 | 292.50p | 300.00p | 292.50p | 292.50p | 0 |
| 05/11/2013 | 292.50p | 300.00p | 292.50p | 292.50p | 580 |
| 04/11/2013 | 292.50p | 295.00p | 287.50p | 292.50p | 0 |
| 01/11/2013 | 292.50p | 295.00p | 287.50p | 292.50p | 0 |
| 31/10/2013 | 292.50p | 295.00p | 287.50p | 292.50p | 0 |
| 30/10/2013 | 287.50p | 295.00p | 287.50p | 292.50p | 1500 |
| 29/10/2013 | 287.50p | 295.00p | 287.50p | 287.50p | 100 |
| 28/10/2013 | 287.50p | 287.50p | 283.75p | 287.50p | 105 |
| 25/10/2013 | 287.50p | 295.00p | 287.50p | 287.50p | 0 |
| 24/10/2013 | 287.50p | 295.00p | 287.50p | 287.50p | 0 |
| 23/10/2013 | 287.50p | 295.00p | 287.50p | 287.50p | 0 |
| 22/10/2013 | 287.50p | 295.00p | 287.50p | 287.50p | 0 |
| 21/10/2013 | 287.50p | 295.00p | 287.50p | 287.50p | 0 |
| 18/10/2013 | 287.50p | 295.00p | 287.50p | 287.50p | 0 |
| 17/10/2013 | 287.50p | 295.00p | 287.50p | 287.50p | 0 |
| 16/10/2013 | 287.50p | 295.00p | 287.50p | 287.50p | 0 |
| 15/10/2013 | 287.50p | 295.00p | 287.50p | 287.50p | 0 |
| 14/10/2013 | 287.50p | 295.00p | 287.50p | 287.50p | 0 |
| 11/10/2013 | 287.50p | 295.00p | 287.50p | 287.50p | 318 |
| 10/10/2013 | 287.50p | 293.50p | 285.00p | 287.50p | 0 |
| 09/10/2013 | 287.50p | 293.50p | 285.00p | 285.00p | 0 |
| 08/10/2013 | 287.50p | 293.50p | 287.50p | 287.50p | 3000 |
| 07/10/2013 | 287.50p | 290.00p | 285.00p | 287.50p | 0 |
| 04/10/2013 | 290.00p | 290.00p | 285.00p | 290.00p | 7500 |
| 03/10/2013 | 290.00p | 291.80p | 290.00p | 290.00p | 336 |
| 02/10/2013 | 290.00p | 292.50p | 286.00p | 290.00p | 0 |
| 01/10/2013 | 292.50p | 292.50p | 286.00p | 290.00p | 1243 |
| 30/09/2013 | 292.50p | 292.50p | 288.00p | 292.50p | 15000 |
| 27/09/2013 | 292.50p | 292.50p | 290.00p | 292.50p | 0 |
| 26/09/2013 | 292.50p | 292.50p | 290.00p | 292.50p | 1666 |
| 25/09/2013 | 292.50p | 295.00p | 287.50p | 292.50p | 1250 |
| 24/09/2013 | 287.50p | 295.00p | 287.50p | 292.50p | 1350 |
| 23/09/2013 | 287.50p | 295.00p | 285.00p | 287.50p | 0 |
| 20/09/2013 | 287.50p | 295.00p | 285.00p | 287.50p | 0 |
| 19/09/2013 | 287.50p | 295.00p | 285.00p | 287.50p | 0 |
| 18/09/2013 | 287.50p | 295.00p | 285.00p | 287.50p | 0 |
| 17/09/2013 | 285.00p | 295.00p | 285.00p | 287.50p | 1700 |
| 16/09/2013 | 282.50p | 290.00p | 280.00p | 285.00p | 0 |
| 13/09/2013 | 282.50p | 290.00p | 282.50p | 282.50p | 2984 |
| 12/09/2013 | 282.50p | 282.50p | 278.00p | 282.50p | 2800 |
| 11/09/2013 | 282.50p | 290.00p | 280.00p | 282.50p | 0 |
| 10/09/2013 | 282.50p | 290.00p | 280.00p | 282.50p | 0 |
| 09/09/2013 | 282.50p | 290.00p | 280.00p | 282.50p | 0 |
| 06/09/2013 | 287.50p | 290.00p | 280.00p | 282.50p | 18150 |
| 05/09/2013 | 287.50p | 287.50p | 286.00p | 287.50p | 0 |
| 04/09/2013 | 287.50p | 287.50p | 286.00p | 287.50p | 0 |
| 03/09/2013 | 287.50p | 287.50p | 286.00p | 287.50p | 0 |
| 02/09/2013 | 287.50p | 287.50p | 286.00p | 287.50p | 0 |
| 30/08/2013 | 287.50p | 287.50p | 286.00p | 287.50p | 0 |
| 29/08/2013 | 287.50p | 287.50p | 286.00p | 287.50p | 0 |
| 28/08/2013 | 287.50p | 287.50p | 286.00p | 287.50p | 1735 |
| 27/08/2013 | 287.50p | 294.00p | 287.50p | 287.50p | 0 |
| 23/08/2013 | 287.50p | 294.00p | 287.50p | 287.50p | 700 |
| 22/08/2013 | 287.50p | 295.00p | 287.50p | 287.50p | 1000 |
| 21/08/2013 | 287.50p | 295.00p | 287.50p | 287.50p | 105 |
| 20/08/2013 | 287.50p | 287.50p | 285.40p | 287.50p | 0 |
| 19/08/2013 | 287.50p | 287.50p | 285.40p | 287.50p | 0 |
| 16/08/2013 | 287.50p | 287.50p | 285.40p | 287.50p | 1212 |
| 15/08/2013 | 287.50p | 295.00p | 287.50p | 287.50p | 2035 |
| 14/08/2013 | 282.50p | 290.00p | 282.50p | 287.50p | 2000 |
| 13/08/2013 | 270.00p | 285.00p | 270.00p | 282.50p | 6849 |
| 12/08/2013 | 270.00p | 275.00p | 270.00p | 270.00p | 393 |
| 09/08/2013 | 262.50p | 275.00p | 261.75p | 270.00p | 4071 |
| 08/08/2013 | 262.50p | 269.81p | 257.50p | 262.50p | 0 |
| 07/08/2013 | 262.50p | 269.81p | 257.50p | 260.00p | 0 |
| 06/08/2013 | 262.50p | 269.81p | 257.50p | 262.50p | 0 |
| 05/08/2013 | 262.50p | 269.81p | 257.50p | 262.50p | 0 |
| 02/08/2013 | 257.50p | 269.81p | 257.50p | 262.50p | 1956 |
| 01/08/2013 | 257.50p | 263.00p | 257.50p | 257.50p | 1500 |
| 31/07/2013 | 257.50p | 264.70p | 257.50p | 257.50p | 92 |
| 30/07/2013 | 257.50p | 264.70p | 253.30p | 257.50p | 0 |
| 29/07/2013 | 257.50p | 264.70p | 253.30p | 257.50p | 750 |
| 26/07/2013 | 257.50p | 266.56p | 257.50p | 257.50p | 2086 |
| 25/07/2013 | 255.00p | 264.86p | 253.30p | 257.50p | 3344 |
| 24/07/2013 | 252.50p | 260.00p | 252.50p | 255.00p | 2000 |
| 23/07/2013 | 252.50p | 259.70p | 252.50p | 252.50p | 192 |
| 22/07/2013 | 252.50p | 259.70p | 250.00p | 252.50p | 5205 |
| 19/07/2013 | 252.50p | 259.70p | 247.50p | 252.50p | 0 |
| 18/07/2013 | 247.50p | 259.70p | 247.50p | 252.50p | 5980 |
| 17/07/2013 | 247.50p | 247.50p | 242.25p | 247.50p | 0 |
| 16/07/2013 | 247.50p | 247.50p | 242.25p | 247.50p | 0 |
| 15/07/2013 | 247.50p | 247.50p | 242.25p | 247.50p | 1250 |
| 12/07/2013 | 242.50p | 250.00p | 242.50p | 247.50p | 2000 |
| 11/07/2013 | 242.50p | 248.50p | 242.50p | 242.50p | 0 |
| 10/07/2013 | 242.50p | 248.50p | 242.50p | 242.50p | 1500 |
| 09/07/2013 | 242.50p | 243.00p | 240.00p | 242.50p | 0 |
| 08/07/2013 | 240.00p | 243.00p | 240.00p | 242.50p | 3000 |
| 05/07/2013 | 240.00p | 244.80p | 240.00p | 240.00p | 500 |
| 04/07/2013 | 240.00p | 245.00p | 232.50p | 240.00p | 0 |
| 03/07/2013 | 240.00p | 245.00p | 232.50p | 240.00p | 0 |
| 02/07/2013 | 240.00p | 245.00p | 232.50p | 240.00p | 0 |
| 01/07/2013 | 232.50p | 245.00p | 232.50p | 240.00p | 4000 |
| 28/06/2013 | 232.50p | 232.50p | 227.25p | 230.00p | 0 |
| 27/06/2013 | 232.50p | 232.50p | 227.25p | 232.50p | 0 |
| 26/06/2013 | 232.50p | 232.50p | 227.25p | 232.50p | 400 |
| 25/06/2013 | 232.50p | 232.50p | 227.25p | 232.50p | 4280 |
| 24/06/2013 | 232.50p | 232.50p | 225.00p | 232.50p | 269 |
| 21/06/2013 | 232.50p | 239.70p | 232.50p | 232.50p | 0 |
| 20/06/2013 | 232.50p | 239.70p | 232.50p | 232.50p | 0 |
| 19/06/2013 | 232.50p | 239.70p | 232.50p | 232.50p | 0 |
| 18/06/2013 | 232.50p | 239.70p | 232.50p | 232.50p | 0 |
| 17/06/2013 | 232.50p | 239.70p | 232.50p | 232.50p | 0 |
| 14/06/2013 | 232.50p | 239.70p | 232.50p | 232.50p | 0 |
| 13/06/2013 | 232.50p | 239.70p | 232.50p | 232.50p | 0 |
| 12/06/2013 | 232.50p | 239.70p | 232.50p | 232.50p | 0 |
| 11/06/2013 | 232.50p | 239.70p | 232.50p | 232.50p | 0 |
| 10/06/2013 | 232.50p | 239.70p | 232.50p | 232.50p | 0 |
| 07/06/2013 | 232.50p | 239.70p | 232.50p | 232.50p | 0 |
| 06/06/2013 | 232.50p | 239.70p | 232.50p | 232.50p | 368 |
| 05/06/2013 | 232.50p | 239.82p | 227.25p | 232.50p | 0 |
| 04/06/2013 | 232.50p | 239.82p | 227.25p | 232.50p | 0 |
| 03/06/2013 | 232.50p | 239.82p | 227.25p | 232.50p | 0 |
| 31/05/2013 | 232.50p | 239.82p | 227.25p | 232.50p | 0 |
| 30/05/2013 | 232.50p | 239.82p | 227.25p | 232.50p | 0 |
| 29/05/2013 | 232.50p | 239.82p | 227.25p | 232.50p | 0 |
| 28/05/2013 | 232.50p | 239.82p | 227.25p | 232.50p | 2170 |
| 24/05/2013 | 232.50p | 240.00p | 227.25p | 232.50p | 2206 |
| 23/05/2013 | 232.50p | 235.00p | 227.50p | 232.50p | 0 |
| 22/05/2013 | 232.50p | 235.00p | 227.50p | 232.50p | 0 |
| 21/05/2013 | 232.50p | 235.00p | 227.50p | 232.50p | 0 |
| 20/05/2013 | 232.50p | 235.00p | 227.50p | 232.50p | 0 |
| 17/05/2013 | 232.50p | 235.00p | 227.50p | 232.50p | 0 |
| 16/05/2013 | 227.50p | 235.00p | 227.50p | 232.50p | 17000 |
| 15/05/2013 | 227.50p | 233.44p | 220.75p | 227.50p | 6930 |
| 14/05/2013 | 227.50p | 231.25p | 227.50p | 227.50p | 400 |
*Close Price adjusted for both dividends and splits