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 |
|---|---|---|---|---|---|
| 10/10/2011 | 248.50p | 248.50p | 240.00p | 245.00p | 0 |
| 07/10/2011 | 248.50p | 248.50p | 247.00p | 248.50p | 1000 |
| 06/10/2011 | 248.50p | 248.50p | 247.00p | 248.50p | 0 |
| 05/10/2011 | 248.50p | 248.50p | 247.00p | 248.50p | 0 |
| 04/10/2011 | 248.50p | 248.50p | 247.00p | 248.50p | 405 |
| 03/10/2011 | 248.50p | 248.50p | 247.00p | 248.50p | 0 |
| 30/09/2011 | 248.50p | 248.50p | 247.00p | 248.50p | 0 |
| 29/09/2011 | 248.50p | 248.50p | 247.00p | 248.50p | 0 |
| 28/09/2011 | 248.50p | 248.50p | 247.00p | 248.50p | 0 |
| 27/09/2011 | 248.50p | 248.50p | 247.00p | 248.50p | 0 |
| 26/09/2011 | 248.50p | 248.50p | 247.00p | 248.50p | 0 |
| 23/09/2011 | 248.50p | 248.50p | 247.00p | 248.50p | 343 |
| 22/09/2011 | 248.50p | 248.50p | 240.00p | 248.50p | 0 |
| 21/09/2011 | 248.50p | 248.50p | 240.00p | 248.50p | 0 |
| 20/09/2011 | 248.50p | 248.50p | 240.00p | 248.50p | 0 |
| 19/09/2011 | 240.00p | 248.50p | 240.00p | 248.50p | 0 |
| 16/09/2011 | 248.50p | 248.50p | 247.00p | 248.50p | 500 |
| 15/09/2011 | 246.50p | 249.23p | 246.50p | 248.50p | 5000 |
| 14/09/2011 | 246.50p | 249.23p | 246.50p | 246.50p | 3000 |
| 13/09/2011 | 247.50p | 249.45p | 247.50p | 247.50p | 0 |
| 12/09/2011 | 247.50p | 249.45p | 247.50p | 247.50p | 0 |
| 09/09/2011 | 247.50p | 249.45p | 247.50p | 247.50p | 25292 |
| 08/09/2011 | 247.50p | 247.50p | 245.00p | 247.50p | 0 |
| 07/09/2011 | 247.50p | 247.50p | 245.00p | 247.50p | 0 |
| 06/09/2011 | 247.50p | 247.50p | 245.00p | 247.50p | 0 |
| 05/09/2011 | 247.50p | 247.50p | 245.00p | 247.50p | 11400 |
| 02/09/2011 | 247.50p | 247.50p | 245.00p | 247.50p | 0 |
| 01/09/2011 | 247.50p | 247.50p | 245.00p | 247.50p | 0 |
| 31/08/2011 | 247.50p | 247.50p | 245.00p | 247.50p | 0 |
| 30/08/2011 | 247.50p | 247.50p | 245.00p | 247.50p | 0 |
| 26/08/2011 | 247.50p | 247.50p | 245.00p | 247.50p | 0 |
| 25/08/2011 | 247.50p | 247.50p | 245.00p | 247.50p | 0 |
| 24/08/2011 | 247.50p | 247.50p | 245.00p | 247.50p | 409 |
| 23/08/2011 | 247.50p | 249.45p | 247.50p | 247.50p | 2340 |
| 22/08/2011 | 247.50p | 247.50p | 245.00p | 247.50p | 2000 |
| 19/08/2011 | 247.50p | 247.50p | 245.00p | 247.50p | 817 |
| 18/08/2011 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 17/08/2011 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 16/08/2011 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 15/08/2011 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 12/08/2011 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 11/08/2011 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 10/08/2011 | 240.00p | 247.50p | 239.17p | 247.50p | 0 |
| 09/08/2011 | 247.50p | 247.50p | 239.17p | 247.50p | 13409 |
| 08/08/2011 | 247.50p | 247.50p | 247.00p | 247.50p | 2500 |
| 05/08/2011 | 247.50p | 250.00p | 247.50p | 247.50p | 0 |
| 04/08/2011 | 247.50p | 250.00p | 247.50p | 247.50p | 73200 |
| 03/08/2011 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 02/08/2011 | 248.50p | 255.00p | 247.50p | 247.50p | 0 |
| 01/08/2011 | 248.50p | 248.50p | 248.50p | 248.50p | 0 |
| 29/07/2011 | 248.50p | 248.50p | 246.00p | 248.50p | 0 |
| 28/07/2011 | 248.50p | 255.00p | 247.50p | 248.50p | 0 |
| 27/07/2011 | 248.50p | 255.00p | 247.50p | 248.50p | 0 |
| 26/07/2011 | 250.00p | 255.00p | 247.50p | 248.50p | 0 |
| 25/07/2011 | 247.50p | 251.52p | 247.50p | 250.00p | 2000 |
| 22/07/2011 | 246.00p | 255.00p | 235.00p | 247.50p | 0 |
| 21/07/2011 | 235.00p | 246.00p | 235.00p | 246.00p | 5500 |
| 20/07/2011 | 250.00p | 255.00p | 250.00p | 251.00p | 0 |
| 19/07/2011 | 250.00p | 255.00p | 250.00p | 250.00p | 0 |
| 18/07/2011 | 252.50p | 255.00p | 250.00p | 250.00p | 0 |
| 15/07/2011 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 14/07/2011 | 252.50p | 257.00p | 252.50p | 252.50p | 0 |
| 13/07/2011 | 252.50p | 257.00p | 252.50p | 252.50p | 0 |
| 12/07/2011 | 252.50p | 257.00p | 252.50p | 252.50p | 0 |
| 11/07/2011 | 252.50p | 257.00p | 252.50p | 252.50p | 0 |
| 08/07/2011 | 252.50p | 257.00p | 252.50p | 252.50p | 0 |
| 07/07/2011 | 252.50p | 257.00p | 252.50p | 252.50p | 500 |
| 06/07/2011 | 255.00p | 260.00p | 250.00p | 252.50p | 11050 |
| 05/07/2011 | 255.00p | 257.50p | 245.00p | 255.00p | 0 |
| 04/07/2011 | 255.00p | 257.50p | 245.00p | 255.00p | 0 |
| 01/07/2011 | 255.00p | 257.50p | 245.00p | 255.00p | 0 |
| 30/06/2011 | 255.00p | 257.50p | 245.00p | 255.00p | 0 |
| 29/06/2011 | 257.50p | 257.50p | 245.00p | 255.00p | 5937 |
| 28/06/2011 | 257.50p | 260.00p | 250.00p | 257.50p | 0 |
| 27/06/2011 | 257.50p | 260.00p | 250.00p | 257.50p | 0 |
| 24/06/2011 | 257.50p | 257.50p | 250.00p | 257.50p | 0 |
| 23/06/2011 | 257.50p | 257.50p | 250.00p | 257.50p | 0 |
| 22/06/2011 | 257.50p | 257.50p | 250.00p | 257.50p | 0 |
| 21/06/2011 | 257.50p | 257.50p | 250.00p | 257.50p | 0 |
| 20/06/2011 | 257.50p | 257.50p | 250.00p | 257.50p | 0 |
| 17/06/2011 | 257.50p | 257.50p | 250.00p | 257.50p | 2500 |
| 16/06/2011 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
| 15/06/2011 | 257.50p | 257.50p | 255.00p | 257.50p | 0 |
| 14/06/2011 | 257.50p | 257.50p | 255.00p | 257.50p | 0 |
| 13/06/2011 | 257.50p | 257.50p | 255.00p | 257.50p | 0 |
| 10/06/2011 | 265.00p | 265.00p | 255.00p | 260.00p | 1000 |
| 09/06/2011 | 265.00p | 275.00p | 265.00p | 265.00p | 0 |
| 08/06/2011 | 265.00p | 275.00p | 265.00p | 265.00p | 0 |
| 07/06/2011 | 275.00p | 275.00p | 265.00p | 265.00p | 3000 |
| 06/06/2011 | 275.00p | 275.00p | 270.00p | 275.00p | 0 |
| 03/06/2011 | 270.00p | 275.00p | 270.00p | 275.00p | 2000 |
| 02/06/2011 | 275.00p | 275.00p | 270.00p | 275.00p | 2000 |
| 01/06/2011 | 275.00p | 275.00p | 270.00p | 275.00p | 0 |
| 31/05/2011 | 275.00p | 275.00p | 270.00p | 275.00p | 1000 |
| 27/05/2011 | 275.00p | 277.50p | 270.00p | 275.00p | 0 |
| 26/05/2011 | 275.00p | 277.50p | 270.00p | 275.00p | 0 |
| 25/05/2011 | 275.00p | 277.50p | 270.00p | 275.00p | 0 |
| 24/05/2011 | 277.50p | 277.50p | 270.00p | 275.00p | 2790 |
| 23/05/2011 | 280.00p | 280.00p | 270.00p | 277.50p | 2775 |
| 20/05/2011 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 19/05/2011 | 280.00p | 281.00p | 280.00p | 280.00p | 0 |
| 18/05/2011 | 281.00p | 281.00p | 280.00p | 280.00p | 0 |
| 17/05/2011 | 281.00p | 281.00p | 281.00p | 281.00p | 0 |
| 16/05/2011 | 281.00p | 281.00p | 281.00p | 281.00p | 0 |
| 13/05/2011 | 281.00p | 281.00p | 281.00p | 281.00p | 0 |
| 12/05/2011 | 281.00p | 286.00p | 280.00p | 281.00p | 0 |
| 11/05/2011 | 281.00p | 286.00p | 280.00p | 281.00p | 0 |
| 10/05/2011 | 286.00p | 286.00p | 280.00p | 281.00p | 2000 |
| 09/05/2011 | 286.00p | 286.00p | 280.00p | 286.00p | 0 |
| 06/05/2011 | 286.00p | 286.00p | 280.00p | 286.00p | 0 |
| 05/05/2011 | 286.00p | 286.00p | 280.00p | 286.00p | 0 |
| 04/05/2011 | 282.00p | 286.00p | 280.00p | 286.00p | 0 |
| 03/05/2011 | 282.00p | 286.00p | 280.00p | 286.00p | 685 |
| 28/04/2011 | 286.00p | 286.00p | 282.00p | 286.00p | 0 |
| 27/04/2011 | 282.00p | 286.00p | 282.00p | 286.00p | 0 |
| 26/04/2011 | 286.00p | 286.00p | 282.00p | 286.00p | 1111 |
| 21/04/2011 | 287.50p | 290.00p | 280.00p | 286.00p | 0 |
| 20/04/2011 | 287.50p | 287.50p | 280.00p | 287.50p | 3500 |
| 19/04/2011 | 290.00p | 295.00p | 287.50p | 287.50p | 46500 |
| 18/04/2011 | 295.00p | 302.40p | 287.00p | 295.00p | 8000 |
| 15/04/2011 | 295.00p | 295.00p | 287.00p | 295.00p | 1000 |
| 14/04/2011 | 302.50p | 302.50p | 295.00p | 297.50p | 0 |
| 13/04/2011 | 302.50p | 302.50p | 295.00p | 302.50p | 36743 |
| 12/04/2011 | 302.50p | 302.50p | 295.00p | 302.50p | 3500 |
| 11/04/2011 | 302.50p | 302.50p | 295.00p | 302.50p | 2000 |
| 08/04/2011 | 302.50p | 302.50p | 295.00p | 302.50p | 0 |
| 07/04/2011 | 302.50p | 302.50p | 295.00p | 302.50p | 0 |
| 06/04/2011 | 300.00p | 302.50p | 295.00p | 302.50p | 0 |
| 05/04/2011 | 302.50p | 302.50p | 295.00p | 302.50p | 1000 |
| 04/04/2011 | 302.50p | 302.50p | 295.00p | 302.50p | 1000 |
| 01/04/2011 | 302.50p | 302.50p | 295.00p | 302.50p | 0 |
| 31/03/2011 | 302.50p | 302.50p | 295.00p | 302.50p | 6903 |
| 30/03/2011 | 302.50p | 302.50p | 295.00p | 302.50p | 0 |
| 29/03/2011 | 302.50p | 302.50p | 295.00p | 302.50p | 0 |
| 28/03/2011 | 302.50p | 302.50p | 295.00p | 302.50p | 0 |
| 25/03/2011 | 302.50p | 302.50p | 295.00p | 302.50p | 0 |
| 24/03/2011 | 302.50p | 302.50p | 295.00p | 302.50p | 0 |
| 23/03/2011 | 302.50p | 302.50p | 295.00p | 302.50p | 0 |
| 22/03/2011 | 302.50p | 302.50p | 295.00p | 302.50p | 0 |
| 21/03/2011 | 302.50p | 302.50p | 295.00p | 302.50p | 0 |
| 18/03/2011 | 302.50p | 302.50p | 295.00p | 302.50p | 818257 |
| 17/03/2011 | 302.50p | 302.50p | 294.61p | 302.50p | 6500 |
| 16/03/2011 | 302.50p | 302.50p | 295.00p | 302.50p | 2000 |
| 15/03/2011 | 302.50p | 302.50p | 295.00p | 302.50p | 1675 |
| 14/03/2011 | 305.00p | 305.00p | 295.00p | 302.50p | 0 |
| 11/03/2011 | 305.00p | 305.00p | 295.00p | 305.00p | 0 |
| 10/03/2011 | 302.50p | 305.00p | 295.00p | 305.00p | 282 |
| 09/03/2011 | 302.50p | 302.50p | 295.00p | 302.50p | 258 |
| 08/03/2011 | 305.00p | 312.40p | 295.00p | 302.50p | 0 |
| 07/03/2011 | 305.00p | 312.40p | 295.00p | 305.00p | 592 |
| 04/03/2011 | 305.00p | 314.00p | 305.00p | 305.00p | 0 |
| 03/03/2011 | 305.00p | 314.00p | 305.00p | 305.00p | 0 |
| 02/03/2011 | 305.00p | 305.00p | 298.60p | 305.00p | 0 |
| 01/03/2011 | 305.00p | 305.00p | 298.60p | 305.00p | 0 |
| 28/02/2011 | 305.00p | 305.00p | 298.60p | 305.00p | 0 |
| 25/02/2011 | 305.00p | 305.00p | 298.60p | 305.00p | 0 |
| 24/02/2011 | 305.00p | 305.00p | 298.60p | 305.00p | 1000 |
| 23/02/2011 | 305.00p | 305.00p | 298.60p | 305.00p | 0 |
| 22/02/2011 | 305.00p | 305.00p | 298.60p | 305.00p | 2000 |
| 21/02/2011 | 305.00p | 305.00p | 295.00p | 305.00p | 180382 |
| 18/02/2011 | 305.00p | 305.00p | 298.60p | 305.00p | 4500 |
| 17/02/2011 | 305.00p | 305.00p | 298.60p | 305.00p | 2500 |
| 16/02/2011 | 305.00p | 305.00p | 298.60p | 305.00p | 1260 |
| 15/02/2011 | 305.00p | 314.80p | 298.60p | 305.00p | 0 |
| 14/02/2011 | 305.00p | 314.80p | 298.60p | 305.00p | 1349 |
| 11/02/2011 | 298.60p | 305.00p | 298.60p | 305.00p | 2200 |
| 10/02/2011 | 310.00p | 310.00p | 305.00p | 305.00p | 258 |
| 09/02/2011 | 292.50p | 292.50p | 290.00p | 292.50p | 438723 |
| 08/02/2011 | 287.50p | 299.80p | 285.00p | 292.50p | 0 |
| 07/02/2011 | 299.80p | 299.80p | 287.50p | 287.50p | 3438 |
| 04/02/2011 | 280.00p | 282.00p | 280.00p | 280.00p | 0 |
| 03/02/2011 | 280.00p | 282.00p | 280.00p | 280.00p | 0 |
| 02/02/2011 | 282.00p | 282.00p | 280.00p | 280.00p | 870 |
| 01/02/2011 | 274.00p | 277.50p | 274.00p | 277.50p | 0 |
| 31/01/2011 | 272.50p | 277.00p | 270.00p | 274.00p | 1260 |
| 28/01/2011 | 272.50p | 272.50p | 266.00p | 272.50p | 22648 |
| 27/01/2011 | 260.00p | 280.00p | 260.00p | 272.50p | 3200 |
| 26/01/2011 | 250.00p | 265.00p | 250.00p | 257.50p | 3735 |
| 25/01/2011 | 240.00p | 250.00p | 240.00p | 250.00p | 300 |
| 24/01/2011 | 235.00p | 250.00p | 235.00p | 240.00p | 2832 |
| 21/01/2011 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 20/01/2011 | 235.00p | 245.00p | 235.00p | 235.00p | 807 |
| 19/01/2011 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 18/01/2011 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 17/01/2011 | 230.00p | 235.00p | 230.00p | 235.00p | 2000 |
| 14/01/2011 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
| 13/01/2011 | 222.50p | 230.00p | 220.00p | 222.50p | 0 |
| 12/01/2011 | 222.50p | 230.00p | 220.00p | 222.50p | 0 |
| 11/01/2011 | 222.50p | 230.00p | 220.00p | 222.50p | 0 |
| 10/01/2011 | 222.50p | 230.00p | 222.50p | 222.50p | 1000 |
| 07/01/2011 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
| 06/01/2011 | 220.00p | 230.00p | 220.00p | 222.50p | 859 |
| 05/01/2011 | 220.00p | 230.00p | 220.00p | 222.50p | 4643 |
| 04/01/2011 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 31/12/2010 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 30/12/2010 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 29/12/2010 | 220.00p | 220.00p | 216.00p | 220.00p | 210 |
| 24/12/2010 | 222.50p | 222.50p | 220.00p | 220.00p | 0 |
| 23/12/2010 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
| 22/12/2010 | 220.00p | 222.50p | 220.00p | 222.50p | 0 |
*Close Price adjusted for both dividends and splits