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 |
|---|---|---|---|---|---|
| 26/07/2012 | 235.00p | 245.00p | 230.00p | 240.00p | 0 |
| 25/07/2012 | 240.00p | 240.00p | 232.25p | 240.00p | 0 |
| 24/07/2012 | 240.00p | 240.00p | 232.25p | 240.00p | 0 |
| 23/07/2012 | 237.50p | 240.00p | 232.25p | 240.00p | 0 |
| 20/07/2012 | 237.50p | 237.50p | 232.25p | 237.50p | 0 |
| 19/07/2012 | 237.50p | 237.50p | 232.25p | 237.50p | 0 |
| 18/07/2012 | 237.50p | 237.50p | 232.25p | 237.50p | 0 |
| 17/07/2012 | 237.50p | 237.50p | 232.25p | 237.50p | 0 |
| 16/07/2012 | 237.50p | 237.50p | 232.25p | 237.50p | 0 |
| 13/07/2012 | 237.50p | 237.50p | 232.25p | 237.50p | 0 |
| 12/07/2012 | 237.50p | 237.50p | 232.25p | 237.50p | 0 |
| 11/07/2012 | 237.50p | 237.50p | 232.25p | 237.50p | 0 |
| 10/07/2012 | 237.50p | 237.50p | 232.25p | 237.50p | 0 |
| 09/07/2012 | 237.50p | 237.50p | 232.25p | 237.50p | 0 |
| 06/07/2012 | 237.50p | 237.50p | 232.25p | 237.50p | 0 |
| 05/07/2012 | 237.50p | 237.50p | 232.25p | 237.50p | 0 |
| 04/07/2012 | 237.50p | 237.50p | 232.25p | 237.50p | 0 |
| 03/07/2012 | 237.50p | 237.50p | 232.25p | 237.50p | 0 |
| 02/07/2012 | 237.50p | 237.50p | 232.25p | 237.50p | 0 |
| 29/06/2012 | 237.50p | 237.50p | 232.25p | 237.50p | 0 |
| 28/06/2012 | 237.50p | 237.50p | 232.25p | 237.50p | 0 |
| 27/06/2012 | 237.50p | 237.50p | 232.25p | 237.50p | 0 |
| 26/06/2012 | 237.50p | 237.50p | 232.25p | 237.50p | 0 |
| 25/06/2012 | 237.50p | 237.50p | 232.25p | 237.50p | 0 |
| 22/06/2012 | 237.50p | 237.50p | 232.25p | 237.50p | 0 |
| 21/06/2012 | 237.50p | 237.50p | 232.25p | 237.50p | 1500 |
| 20/06/2012 | 237.50p | 237.50p | 232.25p | 237.50p | 957 |
| 19/06/2012 | 237.50p | 237.50p | 232.25p | 237.50p | 0 |
| 18/06/2012 | 237.50p | 237.50p | 232.25p | 237.50p | 4201 |
| 15/06/2012 | 237.50p | 237.50p | 232.00p | 237.50p | 0 |
| 14/06/2012 | 237.50p | 237.50p | 232.00p | 237.50p | 5000 |
| 13/06/2012 | 237.50p | 237.50p | 230.00p | 237.50p | 0 |
| 12/06/2012 | 237.50p | 237.50p | 230.00p | 237.50p | 0 |
| 11/06/2012 | 237.50p | 237.50p | 230.00p | 237.50p | 0 |
| 08/06/2012 | 237.50p | 237.50p | 230.00p | 237.50p | 0 |
| 07/06/2012 | 237.50p | 237.50p | 230.00p | 237.50p | 1500 |
| 06/06/2012 | 237.50p | 240.00p | 236.00p | 237.50p | 0 |
| 01/06/2012 | 237.50p | 240.00p | 236.00p | 237.50p | 0 |
| 31/05/2012 | 237.50p | 240.00p | 236.00p | 237.50p | 0 |
| 30/05/2012 | 237.50p | 240.00p | 236.00p | 237.50p | 0 |
| 29/05/2012 | 237.50p | 240.00p | 236.00p | 237.50p | 0 |
| 28/05/2012 | 237.50p | 240.00p | 236.00p | 237.50p | 0 |
| 25/05/2012 | 240.00p | 240.00p | 236.00p | 237.50p | 1123 |
| 24/05/2012 | 240.00p | 245.00p | 240.00p | 240.00p | 0 |
| 23/05/2012 | 240.00p | 245.00p | 240.00p | 240.00p | 1500 |
| 22/05/2012 | 240.00p | 245.00p | 236.00p | 240.00p | 3202 |
| 21/05/2012 | 240.00p | 248.00p | 240.00p | 240.00p | 800 |
| 18/05/2012 | 240.00p | 240.00p | 236.00p | 240.00p | 849 |
| 17/05/2012 | 240.00p | 248.00p | 240.00p | 240.00p | 0 |
| 16/05/2012 | 240.00p | 248.00p | 240.00p | 240.00p | 0 |
| 15/05/2012 | 240.00p | 248.00p | 240.00p | 240.00p | 2000 |
| 14/05/2012 | 240.00p | 248.00p | 240.00p | 240.00p | 0 |
| 11/05/2012 | 242.50p | 248.00p | 240.00p | 240.00p | 2000 |
| 10/05/2012 | 242.50p | 250.00p | 237.50p | 242.50p | 0 |
| 09/05/2012 | 237.50p | 250.00p | 237.50p | 242.50p | 2150 |
| 08/05/2012 | 237.50p | 244.85p | 234.50p | 237.50p | 0 |
| 04/05/2012 | 237.50p | 244.85p | 234.50p | 237.50p | 0 |
| 03/05/2012 | 237.50p | 244.85p | 234.50p | 237.50p | 2148 |
| 02/05/2012 | 237.50p | 237.50p | 233.75p | 237.50p | 1000 |
| 01/05/2012 | 240.00p | 240.00p | 235.00p | 237.50p | 0 |
| 30/04/2012 | 240.00p | 240.00p | 235.00p | 240.00p | 0 |
| 27/04/2012 | 240.00p | 240.00p | 235.00p | 240.00p | 0 |
| 26/04/2012 | 240.00p | 240.00p | 235.00p | 240.00p | 0 |
| 25/04/2012 | 240.00p | 240.00p | 235.00p | 240.00p | 0 |
| 24/04/2012 | 240.00p | 240.00p | 235.00p | 240.00p | 0 |
| 23/04/2012 | 240.00p | 240.00p | 235.00p | 240.00p | 0 |
| 20/04/2012 | 240.00p | 240.00p | 235.00p | 240.00p | 5000 |
| 19/04/2012 | 240.00p | 249.94p | 240.00p | 240.00p | 0 |
| 18/04/2012 | 240.00p | 249.94p | 240.00p | 240.00p | 195 |
| 17/04/2012 | 240.00p | 255.00p | 232.60p | 240.00p | 6716 |
| 16/04/2012 | 237.50p | 250.79p | 237.50p | 240.00p | 1789 |
| 13/04/2012 | 237.50p | 245.00p | 235.00p | 237.50p | 0 |
| 12/04/2012 | 235.00p | 245.00p | 235.00p | 237.50p | 1957 |
| 11/04/2012 | 235.00p | 240.00p | 230.00p | 235.00p | 0 |
| 10/04/2012 | 232.50p | 240.00p | 230.00p | 235.00p | 0 |
| 05/04/2012 | 232.50p | 240.00p | 230.00p | 232.50p | 0 |
| 04/04/2012 | 232.50p | 240.00p | 230.00p | 232.50p | 0 |
| 03/04/2012 | 230.00p | 240.00p | 230.00p | 232.50p | 1182 |
| 02/04/2012 | 228.00p | 230.00p | 222.00p | 230.00p | 0 |
| 30/03/2012 | 228.00p | 228.00p | 222.00p | 228.00p | 8100 |
| 29/03/2012 | 228.00p | 230.00p | 228.00p | 228.00p | 0 |
| 28/03/2012 | 228.00p | 230.00p | 228.00p | 228.00p | 0 |
| 27/03/2012 | 228.00p | 230.00p | 228.00p | 228.00p | 0 |
| 26/03/2012 | 228.00p | 230.00p | 228.00p | 228.00p | 0 |
| 23/03/2012 | 228.00p | 230.00p | 228.00p | 228.00p | 0 |
| 22/03/2012 | 228.00p | 230.00p | 228.00p | 228.00p | 0 |
| 21/03/2012 | 228.00p | 230.00p | 228.00p | 228.00p | 483 |
| 20/03/2012 | 228.00p | 228.00p | 228.00p | 228.00p | 0 |
| 19/03/2012 | 228.00p | 228.00p | 228.00p | 228.00p | 0 |
| 16/03/2012 | 228.00p | 228.00p | 220.22p | 228.00p | 0 |
| 15/03/2012 | 228.00p | 228.00p | 220.22p | 228.00p | 455 |
| 14/03/2012 | 228.00p | 235.00p | 225.00p | 228.00p | 0 |
| 13/03/2012 | 225.50p | 235.00p | 225.00p | 228.00p | 9720 |
| 12/03/2012 | 223.00p | 230.00p | 223.00p | 225.50p | 499 |
| 09/03/2012 | 223.00p | 229.91p | 220.00p | 223.00p | 0 |
| 08/03/2012 | 223.00p | 229.91p | 220.00p | 223.00p | 0 |
| 07/03/2012 | 223.00p | 229.91p | 220.00p | 223.00p | 0 |
| 06/03/2012 | 223.00p | 229.91p | 220.00p | 223.00p | 0 |
| 05/03/2012 | 220.00p | 229.91p | 220.00p | 223.00p | 213 |
| 02/03/2012 | 215.00p | 220.00p | 215.00p | 220.00p | 5000 |
| 01/03/2012 | 210.00p | 218.00p | 210.00p | 215.00p | 1814 |
| 29/02/2012 | 207.50p | 214.00p | 207.50p | 210.00p | 2500 |
| 28/02/2012 | 207.50p | 207.50p | 200.75p | 207.50p | 0 |
| 27/02/2012 | 207.50p | 207.50p | 200.75p | 207.50p | 0 |
| 24/02/2012 | 207.50p | 207.50p | 200.75p | 207.50p | 1000 |
| 23/02/2012 | 207.50p | 210.00p | 205.00p | 207.50p | 0 |
| 22/02/2012 | 210.00p | 210.00p | 205.00p | 207.50p | 5907 |
| 21/02/2012 | 210.00p | 214.83p | 206.50p | 210.00p | 0 |
| 20/02/2012 | 210.00p | 214.83p | 206.50p | 210.00p | 0 |
| 17/02/2012 | 210.00p | 214.83p | 206.50p | 210.00p | 0 |
| 16/02/2012 | 206.50p | 214.83p | 206.50p | 210.00p | 4000 |
| 15/02/2012 | 206.50p | 206.50p | 198.85p | 206.50p | 0 |
| 14/02/2012 | 206.50p | 206.50p | 198.85p | 206.50p | 1500 |
| 13/02/2012 | 206.50p | 212.00p | 206.50p | 206.50p | 229 |
| 10/02/2012 | 206.50p | 206.50p | 197.44p | 206.50p | 0 |
| 09/02/2012 | 206.50p | 206.50p | 197.44p | 206.50p | 5690 |
| 08/02/2012 | 206.50p | 206.50p | 199.00p | 206.50p | 5009 |
| 07/02/2012 | 206.50p | 206.50p | 200.21p | 206.50p | 0 |
| 06/02/2012 | 206.50p | 206.50p | 200.21p | 206.50p | 0 |
| 03/02/2012 | 206.50p | 206.50p | 200.21p | 206.50p | 0 |
| 02/02/2012 | 206.50p | 206.50p | 200.21p | 206.50p | 0 |
| 01/02/2012 | 206.50p | 206.50p | 200.21p | 206.50p | 1608 |
| 31/01/2012 | 206.50p | 206.50p | 202.00p | 206.50p | 1350 |
| 30/01/2012 | 205.00p | 209.00p | 191.95p | 206.50p | 0 |
| 27/01/2012 | 197.50p | 209.00p | 191.95p | 205.00p | 16500 |
| 26/01/2012 | 197.50p | 197.50p | 195.00p | 197.50p | 2340 |
| 25/01/2012 | 185.00p | 205.00p | 185.00p | 197.50p | 6495 |
| 24/01/2012 | 228.00p | 228.00p | 222.40p | 228.00p | 0 |
| 23/01/2012 | 228.00p | 228.00p | 222.40p | 228.00p | 0 |
| 20/01/2012 | 228.00p | 228.00p | 222.40p | 228.00p | 5 |
| 19/01/2012 | 228.00p | 232.00p | 228.00p | 228.00p | 629 |
| 18/01/2012 | 228.00p | 232.00p | 225.50p | 228.00p | 0 |
| 17/01/2012 | 228.00p | 232.00p | 225.50p | 228.00p | 0 |
| 16/01/2012 | 225.50p | 232.00p | 225.50p | 228.00p | 1431 |
| 13/01/2012 | 225.50p | 225.50p | 217.73p | 225.50p | 0 |
| 12/01/2012 | 225.50p | 225.50p | 217.73p | 225.50p | 0 |
| 11/01/2012 | 225.50p | 225.50p | 217.73p | 225.50p | 0 |
| 10/01/2012 | 225.50p | 225.50p | 217.73p | 225.50p | 0 |
| 09/01/2012 | 225.50p | 225.50p | 217.73p | 225.50p | 750 |
| 06/01/2012 | 225.50p | 225.50p | 217.79p | 225.50p | 913 |
| 05/01/2012 | 225.00p | 229.00p | 225.00p | 225.50p | 0 |
| 04/01/2012 | 225.50p | 229.00p | 225.00p | 225.50p | 0 |
| 03/01/2012 | 225.50p | 229.00p | 225.00p | 225.50p | 0 |
| 30/12/2011 | 225.00p | 229.00p | 225.00p | 225.50p | 210 |
| 29/12/2011 | 225.50p | 225.50p | 216.44p | 225.50p | 0 |
| 28/12/2011 | 225.50p | 225.50p | 216.44p | 225.50p | 0 |
| 23/12/2011 | 225.50p | 225.50p | 216.44p | 225.50p | 0 |
| 22/12/2011 | 225.50p | 225.50p | 216.44p | 225.50p | 0 |
| 21/12/2011 | 225.50p | 225.50p | 216.44p | 225.50p | 0 |
| 20/12/2011 | 225.50p | 225.50p | 216.44p | 225.50p | 0 |
| 19/12/2011 | 225.50p | 225.50p | 216.44p | 225.50p | 0 |
| 16/12/2011 | 225.50p | 225.50p | 216.44p | 225.50p | 0 |
| 15/12/2011 | 225.50p | 225.50p | 216.44p | 225.50p | 0 |
| 14/12/2011 | 225.50p | 225.50p | 216.44p | 225.50p | 0 |
| 13/12/2011 | 225.50p | 225.50p | 216.44p | 225.50p | 0 |
| 12/12/2011 | 225.50p | 225.50p | 216.44p | 225.50p | 0 |
| 09/12/2011 | 225.50p | 225.50p | 216.44p | 225.50p | 0 |
| 08/12/2011 | 225.50p | 225.50p | 216.44p | 225.50p | 1500 |
| 07/12/2011 | 225.50p | 231.01p | 225.50p | 225.50p | 0 |
| 06/12/2011 | 225.50p | 231.01p | 225.50p | 225.50p | 0 |
| 05/12/2011 | 225.50p | 231.01p | 225.50p | 225.50p | 0 |
| 02/12/2011 | 225.50p | 229.00p | 225.50p | 225.50p | 516 |
| 01/12/2011 | 225.50p | 227.50p | 218.00p | 225.50p | 0 |
| 30/11/2011 | 227.50p | 227.50p | 218.00p | 225.50p | 2500 |
| 29/11/2011 | 227.50p | 227.50p | 220.11p | 227.50p | 0 |
| 28/11/2011 | 227.50p | 227.50p | 220.11p | 227.50p | 0 |
| 25/11/2011 | 227.50p | 227.50p | 220.11p | 227.50p | 0 |
| 24/11/2011 | 227.50p | 227.50p | 220.11p | 227.50p | 1392 |
| 23/11/2011 | 232.50p | 235.00p | 221.00p | 227.50p | 0 |
| 22/11/2011 | 232.50p | 232.50p | 221.00p | 232.50p | 0 |
| 21/11/2011 | 232.50p | 232.50p | 221.00p | 232.50p | 0 |
| 18/11/2011 | 232.50p | 232.50p | 221.00p | 232.50p | 0 |
| 17/11/2011 | 232.50p | 232.50p | 221.00p | 232.50p | 0 |
| 16/11/2011 | 232.50p | 232.50p | 221.00p | 232.50p | 0 |
| 15/11/2011 | 232.50p | 232.50p | 221.00p | 232.50p | 1835 |
| 14/11/2011 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 11/11/2011 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 10/11/2011 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 09/11/2011 | 232.50p | 232.50p | 232.50p | 232.50p | 10000 |
| 08/11/2011 | 232.50p | 232.50p | 230.00p | 232.50p | 0 |
| 07/11/2011 | 232.50p | 232.50p | 230.00p | 232.50p | 0 |
| 04/11/2011 | 232.50p | 232.50p | 230.00p | 232.50p | 0 |
| 03/11/2011 | 232.50p | 232.50p | 230.00p | 232.50p | 0 |
| 02/11/2011 | 232.50p | 232.50p | 230.00p | 232.50p | 0 |
| 01/11/2011 | 232.50p | 232.50p | 230.00p | 232.50p | 0 |
| 31/10/2011 | 230.00p | 232.50p | 230.00p | 232.50p | 4000 |
| 28/10/2011 | 227.50p | 237.00p | 227.50p | 227.50p | 0 |
| 27/10/2011 | 235.00p | 237.00p | 227.50p | 227.50p | 0 |
| 26/10/2011 | 231.50p | 237.00p | 231.50p | 235.00p | 2150 |
| 25/10/2011 | 231.50p | 237.99p | 231.50p | 231.50p | 0 |
| 24/10/2011 | 231.50p | 237.99p | 231.50p | 231.50p | 0 |
| 21/10/2011 | 231.50p | 237.99p | 231.50p | 231.50p | 0 |
| 20/10/2011 | 231.50p | 237.99p | 231.50p | 231.50p | 455 |
| 19/10/2011 | 231.50p | 235.00p | 231.50p | 231.50p | 0 |
| 18/10/2011 | 231.50p | 235.00p | 231.50p | 231.50p | 0 |
| 17/10/2011 | 231.50p | 235.00p | 231.50p | 231.50p | 4201 |
| 14/10/2011 | 231.50p | 235.48p | 231.50p | 231.50p | 1000 |
| 13/10/2011 | 231.50p | 234.75p | 231.50p | 231.50p | 4 |
| 12/10/2011 | 237.00p | 242.00p | 234.00p | 234.00p | 91936 |
| 11/10/2011 | 245.00p | 250.00p | 230.00p | 237.00p | 0 |
*Close Price adjusted for both dividends and splits