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 |
|---|---|---|---|---|---|
| 13/05/2013 | 227.50p | 231.25p | 227.50p | 227.50p | 0 |
| 10/05/2013 | 227.50p | 231.25p | 227.50p | 227.50p | 2641 |
| 09/05/2013 | 227.50p | 227.50p | 218.00p | 227.50p | 9800 |
| 08/05/2013 | 227.50p | 231.25p | 220.75p | 227.50p | 3750 |
| 07/05/2013 | 227.50p | 227.50p | 222.00p | 227.50p | 0 |
| 03/05/2013 | 227.50p | 227.50p | 222.00p | 227.50p | 8397 |
| 02/05/2013 | 227.50p | 233.00p | 227.50p | 227.50p | 0 |
| 01/05/2013 | 227.50p | 233.00p | 227.50p | 227.50p | 1000 |
| 30/04/2013 | 227.50p | 227.50p | 220.00p | 227.50p | 0 |
| 29/04/2013 | 227.50p | 227.50p | 220.00p | 227.50p | 0 |
| 26/04/2013 | 222.50p | 227.50p | 220.00p | 227.50p | 0 |
| 25/04/2013 | 222.50p | 224.00p | 222.50p | 222.50p | 0 |
| 24/04/2013 | 222.50p | 224.00p | 222.50p | 222.50p | 0 |
| 23/04/2013 | 222.50p | 224.00p | 222.50p | 222.50p | 0 |
| 22/04/2013 | 222.50p | 224.00p | 222.50p | 222.50p | 1900 |
| 19/04/2013 | 222.50p | 227.50p | 217.00p | 222.50p | 0 |
| 18/04/2013 | 222.50p | 227.50p | 217.00p | 222.50p | 0 |
| 17/04/2013 | 222.50p | 227.50p | 217.00p | 222.50p | 0 |
| 16/04/2013 | 222.50p | 227.50p | 217.00p | 222.50p | 0 |
| 15/04/2013 | 222.50p | 227.50p | 217.00p | 222.50p | 0 |
| 12/04/2013 | 227.50p | 227.50p | 217.00p | 222.50p | 5000 |
| 11/04/2013 | 227.50p | 230.00p | 227.50p | 227.50p | 4 |
| 10/04/2013 | 227.50p | 227.50p | 222.00p | 227.50p | 0 |
| 09/04/2013 | 227.50p | 227.50p | 222.00p | 227.50p | 0 |
| 08/04/2013 | 227.50p | 227.50p | 222.00p | 227.50p | 0 |
| 05/04/2013 | 227.50p | 227.50p | 222.00p | 227.50p | 0 |
| 04/04/2013 | 227.50p | 227.50p | 222.00p | 227.50p | 2500 |
| 03/04/2013 | 227.50p | 231.55p | 216.00p | 227.50p | 0 |
| 02/04/2013 | 227.50p | 231.55p | 216.00p | 227.50p | 0 |
| 28/03/2013 | 229.50p | 231.55p | 216.00p | 227.50p | 6812 |
| 27/03/2013 | 232.50p | 232.50p | 227.25p | 229.50p | 700 |
| 26/03/2013 | 232.50p | 232.50p | 227.25p | 232.50p | 1000 |
| 25/03/2013 | 232.50p | 232.50p | 227.25p | 232.50p | 0 |
| 22/03/2013 | 232.50p | 232.50p | 227.25p | 232.50p | 2200 |
| 21/03/2013 | 232.50p | 232.50p | 227.25p | 232.50p | 0 |
| 20/03/2013 | 232.50p | 232.50p | 227.25p | 232.50p | 0 |
| 19/03/2013 | 232.50p | 232.50p | 227.25p | 232.50p | 0 |
| 18/03/2013 | 232.50p | 232.50p | 227.25p | 232.50p | 0 |
| 15/03/2013 | 232.50p | 232.50p | 227.25p | 232.50p | 2000 |
| 14/03/2013 | 232.50p | 237.75p | 230.00p | 232.50p | 0 |
| 13/03/2013 | 232.50p | 237.75p | 230.00p | 232.50p | 0 |
| 12/03/2013 | 232.50p | 237.75p | 230.00p | 232.50p | 0 |
| 11/03/2013 | 232.50p | 237.75p | 230.00p | 232.50p | 0 |
| 08/03/2013 | 232.50p | 237.75p | 230.00p | 232.50p | 0 |
| 07/03/2013 | 232.50p | 237.75p | 232.50p | 232.50p | 0 |
| 06/03/2013 | 232.50p | 237.75p | 232.50p | 232.50p | 0 |
| 05/03/2013 | 232.50p | 237.75p | 232.50p | 232.50p | 0 |
| 04/03/2013 | 232.50p | 237.75p | 232.50p | 232.50p | 0 |
| 01/03/2013 | 232.50p | 237.75p | 232.50p | 232.50p | 0 |
| 28/02/2013 | 232.50p | 237.75p | 232.50p | 232.50p | 500 |
| 27/02/2013 | 232.50p | 232.50p | 230.00p | 232.50p | 0 |
| 26/02/2013 | 232.50p | 232.50p | 230.00p | 232.50p | 0 |
| 25/02/2013 | 232.50p | 232.50p | 230.00p | 232.50p | 0 |
| 22/02/2013 | 232.50p | 232.50p | 230.00p | 230.00p | 0 |
| 21/02/2013 | 232.50p | 232.50p | 230.00p | 232.50p | 3400 |
| 20/02/2013 | 232.50p | 232.50p | 230.00p | 232.50p | 1543 |
| 19/02/2013 | 232.50p | 232.50p | 230.00p | 232.50p | 0 |
| 18/02/2013 | 232.50p | 232.50p | 230.00p | 232.50p | 500 |
| 15/02/2013 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 14/02/2013 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 13/02/2013 | 232.50p | 232.50p | 232.50p | 232.50p | 54188 |
| 12/02/2013 | 232.50p | 232.50p | 230.00p | 232.50p | 0 |
| 11/02/2013 | 232.50p | 232.50p | 230.00p | 232.50p | 43126 |
| 08/02/2013 | 232.50p | 236.20p | 232.50p | 232.50p | 0 |
| 07/02/2013 | 232.50p | 236.20p | 232.50p | 232.50p | 0 |
| 06/02/2013 | 232.50p | 236.20p | 232.50p | 232.50p | 0 |
| 05/02/2013 | 232.50p | 236.20p | 232.50p | 232.50p | 0 |
| 04/02/2013 | 232.50p | 236.20p | 232.50p | 232.50p | 2000 |
| 01/02/2013 | 232.50p | 236.20p | 227.50p | 232.50p | 900 |
| 31/01/2013 | 232.50p | 236.25p | 227.50p | 232.50p | 2500 |
| 30/01/2013 | 232.50p | 236.25p | 232.50p | 232.50p | 400 |
| 29/01/2013 | 235.00p | 237.00p | 230.00p | 232.50p | 7960 |
| 28/01/2013 | 237.50p | 239.75p | 237.50p | 237.50p | 3000 |
| 25/01/2013 | 242.50p | 242.50p | 233.26p | 237.50p | 7950 |
| 24/01/2013 | 247.50p | 247.50p | 242.50p | 242.50p | 2000 |
| 23/01/2013 | 247.50p | 247.50p | 245.00p | 247.50p | 0 |
| 22/01/2013 | 247.50p | 247.50p | 245.00p | 247.50p | 0 |
| 21/01/2013 | 247.50p | 247.50p | 245.00p | 247.50p | 0 |
| 18/01/2013 | 247.50p | 247.50p | 245.00p | 247.50p | 0 |
| 17/01/2013 | 247.50p | 247.50p | 245.00p | 247.50p | 0 |
| 16/01/2013 | 245.00p | 247.50p | 245.00p | 247.50p | 1390 |
| 15/01/2013 | 245.00p | 245.00p | 240.20p | 245.00p | 57 |
| 14/01/2013 | 245.00p | 246.00p | 240.00p | 245.00p | 0 |
| 11/01/2013 | 245.00p | 246.00p | 240.00p | 245.00p | 0 |
| 10/01/2013 | 246.00p | 246.00p | 240.00p | 245.00p | 1100 |
| 09/01/2013 | 247.50p | 247.50p | 240.00p | 246.00p | 1788 |
| 08/01/2013 | 247.50p | 247.50p | 240.30p | 247.50p | 0 |
| 07/01/2013 | 247.50p | 247.50p | 240.30p | 247.50p | 0 |
| 04/01/2013 | 247.50p | 247.50p | 240.30p | 247.50p | 0 |
| 03/01/2013 | 247.50p | 247.50p | 240.30p | 247.50p | 0 |
| 02/01/2013 | 247.50p | 247.50p | 240.30p | 247.50p | 0 |
| 31/12/2012 | 247.50p | 247.50p | 240.30p | 247.50p | 0 |
| 28/12/2012 | 247.50p | 247.50p | 240.30p | 247.50p | 0 |
| 27/12/2012 | 247.50p | 247.50p | 240.30p | 247.50p | 0 |
| 24/12/2012 | 247.50p | 247.50p | 240.30p | 247.50p | 100 |
| 21/12/2012 | 247.50p | 249.00p | 247.50p | 247.50p | 0 |
| 20/12/2012 | 247.50p | 249.00p | 247.50p | 247.50p | 0 |
| 19/12/2012 | 247.50p | 249.00p | 247.50p | 247.50p | 0 |
| 18/12/2012 | 247.50p | 249.00p | 247.50p | 247.50p | 0 |
| 17/12/2012 | 247.50p | 249.00p | 247.50p | 247.50p | 1004 |
| 14/12/2012 | 247.50p | 247.50p | 240.02p | 247.50p | 0 |
| 13/12/2012 | 247.50p | 247.50p | 240.02p | 247.50p | 0 |
| 12/12/2012 | 247.50p | 247.50p | 240.02p | 247.50p | 0 |
| 11/12/2012 | 247.50p | 247.50p | 240.02p | 247.50p | 0 |
| 10/12/2012 | 247.50p | 247.50p | 240.02p | 247.50p | 0 |
| 07/12/2012 | 247.50p | 247.50p | 240.02p | 247.50p | 0 |
| 06/12/2012 | 247.50p | 247.50p | 240.02p | 247.50p | 0 |
| 05/12/2012 | 247.50p | 247.50p | 240.02p | 247.50p | 0 |
| 04/12/2012 | 247.50p | 247.50p | 240.02p | 247.50p | 0 |
| 03/12/2012 | 247.50p | 247.50p | 240.02p | 247.50p | 0 |
| 30/11/2012 | 247.50p | 247.50p | 240.02p | 247.50p | 0 |
| 29/11/2012 | 247.50p | 247.50p | 240.02p | 247.50p | 0 |
| 28/11/2012 | 247.50p | 247.50p | 240.02p | 247.50p | 0 |
| 27/11/2012 | 247.50p | 247.50p | 240.02p | 247.50p | 900 |
| 26/11/2012 | 247.50p | 247.50p | 245.00p | 247.50p | 0 |
| 23/11/2012 | 247.50p | 247.50p | 245.00p | 247.50p | 0 |
| 22/11/2012 | 247.50p | 247.50p | 245.00p | 247.50p | 0 |
| 21/11/2012 | 247.50p | 247.50p | 245.00p | 247.50p | 0 |
| 20/11/2012 | 247.50p | 247.50p | 245.00p | 247.50p | 0 |
| 19/11/2012 | 247.50p | 247.50p | 245.00p | 247.50p | 0 |
| 16/11/2012 | 247.50p | 247.50p | 245.00p | 247.50p | 0 |
| 15/11/2012 | 247.50p | 247.50p | 245.00p | 247.50p | 1028 |
| 14/11/2012 | 247.50p | 247.50p | 247.00p | 247.50p | 0 |
| 13/11/2012 | 247.50p | 247.50p | 247.00p | 247.50p | 0 |
| 12/11/2012 | 247.50p | 247.50p | 247.00p | 247.50p | 10 |
| 09/11/2012 | 247.50p | 247.50p | 240.00p | 247.50p | 0 |
| 08/11/2012 | 247.50p | 247.50p | 240.00p | 247.50p | 0 |
| 07/11/2012 | 247.50p | 247.50p | 240.00p | 247.50p | 0 |
| 06/11/2012 | 247.50p | 247.50p | 240.00p | 247.50p | 0 |
| 05/11/2012 | 247.50p | 247.50p | 240.00p | 247.50p | 0 |
| 02/11/2012 | 247.50p | 247.50p | 240.00p | 247.50p | 0 |
| 01/11/2012 | 247.50p | 247.50p | 240.00p | 247.50p | 0 |
| 31/10/2012 | 247.50p | 247.50p | 240.00p | 247.50p | 0 |
| 30/10/2012 | 247.50p | 247.50p | 240.00p | 247.50p | 0 |
| 29/10/2012 | 247.50p | 247.50p | 240.00p | 247.50p | 0 |
| 26/10/2012 | 247.50p | 247.50p | 240.00p | 247.50p | 1650 |
| 25/10/2012 | 247.50p | 250.00p | 245.00p | 247.50p | 0 |
| 24/10/2012 | 247.50p | 250.00p | 245.00p | 247.50p | 0 |
| 23/10/2012 | 247.50p | 250.00p | 245.00p | 247.50p | 0 |
| 22/10/2012 | 247.50p | 250.00p | 245.00p | 247.50p | 0 |
| 19/10/2012 | 250.00p | 250.00p | 245.00p | 247.50p | 110 |
| 18/10/2012 | 250.00p | 250.00p | 245.00p | 250.00p | 0 |
| 17/10/2012 | 250.00p | 250.00p | 245.00p | 250.00p | 1000 |
| 16/10/2012 | 252.50p | 252.50p | 245.00p | 250.00p | 4000 |
| 15/10/2012 | 252.50p | 257.50p | 252.50p | 252.50p | 0 |
| 12/10/2012 | 252.50p | 257.50p | 252.50p | 252.50p | 950 |
| 11/10/2012 | 252.50p | 257.75p | 246.00p | 252.50p | 0 |
| 10/10/2012 | 252.50p | 257.75p | 246.00p | 252.50p | 1004 |
| 09/10/2012 | 252.50p | 252.50p | 247.00p | 252.50p | 0 |
| 08/10/2012 | 252.50p | 252.50p | 247.00p | 252.50p | 750 |
| 05/10/2012 | 252.50p | 260.00p | 252.50p | 252.50p | 0 |
| 04/10/2012 | 252.50p | 260.00p | 252.50p | 252.50p | 0 |
| 03/10/2012 | 252.50p | 260.00p | 252.50p | 252.50p | 0 |
| 02/10/2012 | 252.50p | 260.00p | 252.50p | 252.50p | 0 |
| 01/10/2012 | 252.50p | 260.00p | 252.50p | 252.50p | 250 |
| 28/09/2012 | 252.50p | 259.00p | 252.50p | 252.50p | 1600 |
| 27/09/2012 | 252.50p | 258.28p | 247.00p | 252.50p | 2735 |
| 26/09/2012 | 252.50p | 252.50p | 245.25p | 252.50p | 0 |
| 25/09/2012 | 252.50p | 252.50p | 245.25p | 252.50p | 329 |
| 24/09/2012 | 252.50p | 252.50p | 245.18p | 252.50p | 491 |
| 21/09/2012 | 252.50p | 257.75p | 252.50p | 252.50p | 0 |
| 20/09/2012 | 252.50p | 257.75p | 252.50p | 252.50p | 0 |
| 19/09/2012 | 252.50p | 257.75p | 252.50p | 252.50p | 0 |
| 18/09/2012 | 252.50p | 257.75p | 252.50p | 252.50p | 0 |
| 17/09/2012 | 252.50p | 257.75p | 252.50p | 252.50p | 0 |
| 14/09/2012 | 252.50p | 257.75p | 252.50p | 252.50p | 5250 |
| 13/09/2012 | 252.50p | 252.50p | 246.50p | 252.50p | 0 |
| 12/09/2012 | 252.50p | 252.50p | 246.50p | 252.50p | 0 |
| 11/09/2012 | 252.50p | 252.50p | 246.50p | 252.50p | 1000 |
| 10/09/2012 | 252.50p | 252.50p | 250.00p | 252.50p | 3200000 |
| 07/09/2012 | 252.50p | 258.00p | 252.50p | 252.50p | 0 |
| 06/09/2012 | 252.50p | 258.00p | 252.50p | 252.50p | 0 |
| 05/09/2012 | 252.50p | 258.00p | 252.50p | 252.50p | 0 |
| 04/09/2012 | 252.50p | 258.00p | 252.50p | 252.50p | 959 |
| 03/09/2012 | 252.50p | 260.00p | 252.50p | 252.50p | 0 |
| 31/08/2012 | 252.50p | 260.00p | 252.50p | 252.50p | 15000 |
| 30/08/2012 | 252.50p | 255.00p | 241.00p | 252.50p | 0 |
| 29/08/2012 | 252.50p | 255.00p | 241.00p | 252.50p | 0 |
| 28/08/2012 | 247.50p | 255.00p | 241.00p | 252.50p | 0 |
| 24/08/2012 | 242.50p | 242.50p | 241.00p | 242.50p | 0 |
| 23/08/2012 | 242.50p | 242.50p | 241.00p | 242.50p | 0 |
| 22/08/2012 | 242.50p | 242.50p | 241.00p | 242.50p | 2200 |
| 21/08/2012 | 242.50p | 242.50p | 241.00p | 242.50p | 0 |
| 20/08/2012 | 242.50p | 242.50p | 241.00p | 242.50p | 0 |
| 17/08/2012 | 242.50p | 242.50p | 241.00p | 242.50p | 0 |
| 16/08/2012 | 242.50p | 242.50p | 241.00p | 242.50p | 0 |
| 15/08/2012 | 242.50p | 242.50p | 241.00p | 242.50p | 1000 |
| 14/08/2012 | 242.50p | 242.50p | 240.75p | 242.50p | 0 |
| 13/08/2012 | 242.50p | 242.50p | 240.75p | 242.50p | 2500 |
| 10/08/2012 | 242.50p | 242.50p | 240.75p | 242.50p | 0 |
| 09/08/2012 | 242.50p | 242.50p | 240.75p | 242.50p | 0 |
| 08/08/2012 | 242.50p | 242.50p | 240.75p | 242.50p | 0 |
| 07/08/2012 | 242.50p | 242.50p | 240.75p | 242.50p | 815 |
| 06/08/2012 | 242.50p | 244.92p | 241.00p | 242.50p | 0 |
| 03/08/2012 | 242.50p | 244.92p | 241.00p | 242.50p | 0 |
| 02/08/2012 | 241.00p | 244.92p | 241.00p | 242.50p | 1000 |
| 01/08/2012 | 241.00p | 244.92p | 241.00p | 241.00p | 1050 |
| 31/07/2012 | 241.00p | 241.00p | 238.20p | 241.00p | 9000 |
| 30/07/2012 | 240.00p | 245.00p | 230.00p | 241.00p | 0 |
| 27/07/2012 | 240.00p | 245.00p | 230.00p | 240.00p | 0 |
*Close Price adjusted for both dividends and splits