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 |
|---|---|---|---|---|---|
| 21/12/2010 | 217.50p | 220.00p | 217.50p | 220.00p | 0 |
| 20/12/2010 | 215.00p | 225.00p | 210.00p | 217.50p | 2440 |
| 17/12/2010 | 207.50p | 220.00p | 207.50p | 217.50p | 4210 |
| 16/12/2010 | 202.50p | 205.00p | 202.50p | 205.00p | 0 |
| 15/12/2010 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
| 14/12/2010 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
| 13/12/2010 | 205.00p | 205.00p | 202.50p | 202.50p | 0 |
| 10/12/2010 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
| 09/12/2010 | 200.00p | 210.00p | 200.00p | 202.50p | 1000 |
| 08/12/2010 | 200.00p | 200.00p | 198.00p | 200.00p | 1700 |
| 07/12/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 06/12/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 03/12/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 02/12/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 01/12/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 30/11/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 29/11/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 26/11/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 25/11/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 24/11/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 23/11/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 22/11/2010 | 200.00p | 200.00p | 199.00p | 200.00p | 1295 |
| 19/11/2010 | 200.00p | 208.00p | 200.00p | 200.00p | 7650 |
| 18/11/2010 | 200.00p | 200.00p | 190.00p | 200.00p | 9277 |
| 17/11/2010 | 205.00p | 205.00p | 200.00p | 200.00p | 0 |
| 16/11/2010 | 200.00p | 202.50p | 200.00p | 202.50p | 0 |
| 15/11/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 12/11/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 11/11/2010 | 202.50p | 202.50p | 200.00p | 200.00p | 0 |
| 10/11/2010 | 205.00p | 205.00p | 201.00p | 202.50p | 1720 |
| 09/11/2010 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 08/11/2010 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 05/11/2010 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 04/11/2010 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 03/11/2010 | 200.00p | 212.00p | 200.00p | 205.00p | 1650 |
| 02/11/2010 | 195.00p | 201.00p | 195.00p | 200.00p | 0 |
| 01/11/2010 | 191.50p | 195.00p | 191.50p | 195.00p | 0 |
| 29/10/2010 | 191.50p | 191.50p | 191.50p | 191.50p | 0 |
| 28/10/2010 | 193.50p | 195.00p | 190.00p | 191.50p | 96000 |
| 27/10/2010 | 194.00p | 194.00p | 193.50p | 193.50p | 0 |
| 26/10/2010 | 197.50p | 197.50p | 190.00p | 194.00p | 10000 |
| 25/10/2010 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
| 22/10/2010 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
| 21/10/2010 | 187.50p | 205.00p | 187.50p | 197.50p | 1029 |
| 20/10/2010 | 193.50p | 193.50p | 187.50p | 187.50p | 0 |
| 19/10/2010 | 202.50p | 202.50p | 193.50p | 193.50p | 3000 |
| 18/10/2010 | 188.50p | 202.50p | 188.50p | 202.50p | 7500 |
| 15/10/2010 | 190.00p | 190.00p | 186.50p | 186.50p | 0 |
| 14/10/2010 | 180.00p | 200.00p | 179.50p | 187.50p | 15800 |
| 13/10/2010 | 179.50p | 179.50p | 179.50p | 179.50p | 0 |
| 12/10/2010 | 179.50p | 179.50p | 179.50p | 179.50p | 0 |
| 11/10/2010 | 179.50p | 179.50p | 179.50p | 179.50p | 0 |
| 08/10/2010 | 180.00p | 180.00p | 179.50p | 179.50p | 0 |
| 07/10/2010 | 177.00p | 179.50p | 177.00p | 179.50p | 0 |
| 06/10/2010 | 177.00p | 178.00p | 177.00p | 178.00p | 0 |
| 05/10/2010 | 178.00p | 178.00p | 178.00p | 178.00p | 0 |
| 04/10/2010 | 178.00p | 178.00p | 178.00p | 178.00p | 0 |
| 01/10/2010 | 176.00p | 180.00p | 176.00p | 178.00p | 2500 |
| 30/09/2010 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 29/09/2010 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 28/09/2010 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 27/09/2010 | 181.00p | 181.00p | 177.50p | 177.50p | 0 |
| 24/09/2010 | 181.00p | 181.00p | 181.00p | 181.00p | 0 |
| 23/09/2010 | 181.00p | 181.00p | 181.00p | 181.00p | 0 |
| 22/09/2010 | 181.00p | 181.00p | 181.00p | 181.00p | 0 |
| 21/09/2010 | 180.00p | 181.00p | 180.00p | 181.00p | 0 |
| 20/09/2010 | 181.00p | 181.00p | 181.00p | 181.00p | 0 |
| 17/09/2010 | 177.50p | 183.00p | 177.50p | 181.00p | 4000 |
| 16/09/2010 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 15/09/2010 | 178.00p | 178.00p | 177.50p | 177.50p | 0 |
| 14/09/2010 | 178.00p | 178.00p | 178.00p | 178.00p | 0 |
| 13/09/2010 | 175.00p | 175.00p | 173.56p | 175.00p | 117 |
| 10/09/2010 | 176.00p | 176.00p | 175.00p | 175.00p | 0 |
| 09/09/2010 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 08/09/2010 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 07/09/2010 | 177.00p | 177.00p | 176.00p | 176.00p | 0 |
| 06/09/2010 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 03/09/2010 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 02/09/2010 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 01/09/2010 | 172.50p | 179.92p | 172.50p | 177.00p | 5000 |
| 31/08/2010 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 27/08/2010 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 26/08/2010 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 25/08/2010 | 174.00p | 174.00p | 172.50p | 172.50p | 0 |
| 24/08/2010 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
| 23/08/2010 | 171.50p | 175.00p | 171.50p | 174.00p | 2500 |
| 20/08/2010 | 172.50p | 172.50p | 171.50p | 171.50p | 0 |
| 19/08/2010 | 170.00p | 172.50p | 170.00p | 172.50p | 0 |
| 18/08/2010 | 170.00p | 175.00p | 170.00p | 170.00p | 2835 |
| 17/08/2010 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 16/08/2010 | 170.00p | 170.00p | 167.00p | 170.00p | 100 |
| 13/08/2010 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 12/08/2010 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 11/08/2010 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 10/08/2010 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 09/08/2010 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 06/08/2010 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 05/08/2010 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 04/08/2010 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 03/08/2010 | 168.50p | 171.00p | 165.70p | 170.00p | 3500 |
| 02/08/2010 | 165.00p | 168.50p | 165.00p | 168.50p | 1950 |
| 30/07/2010 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 29/07/2010 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 28/07/2010 | 165.00p | 165.00p | 165.00p | 165.00p | 4250 |
| 27/07/2010 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 26/07/2010 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 23/07/2010 | 162.00p | 162.00p | 162.00p | 162.00p | 0 |
| 22/07/2010 | 158.50p | 162.00p | 158.50p | 162.00p | 13300 |
| 21/07/2010 | 153.00p | 153.00p | 153.00p | 153.00p | 0 |
| 20/07/2010 | 153.00p | 153.00p | 153.00p | 153.00p | 0 |
| 19/07/2010 | 153.00p | 153.00p | 153.00p | 153.00p | 0 |
| 16/07/2010 | 153.00p | 153.00p | 153.00p | 153.00p | 0 |
| 15/07/2010 | 153.00p | 153.00p | 153.00p | 153.00p | 0 |
| 14/07/2010 | 153.00p | 153.00p | 153.00p | 153.00p | 0 |
| 13/07/2010 | 153.00p | 157.00p | 153.00p | 153.00p | 1000 |
| 12/07/2010 | 153.00p | 153.00p | 153.00p | 153.00p | 0 |
| 09/07/2010 | 153.00p | 153.00p | 153.00p | 153.00p | 0 |
| 08/07/2010 | 153.00p | 153.00p | 153.00p | 153.00p | 0 |
| 07/07/2010 | 153.00p | 156.40p | 153.00p | 153.00p | 1303 |
| 06/07/2010 | 157.00p | 157.00p | 152.00p | 153.00p | 2850 |
| 05/07/2010 | 158.50p | 158.50p | 155.00p | 157.00p | 2783 |
| 02/07/2010 | 158.50p | 158.50p | 158.50p | 158.50p | 0 |
| 01/07/2010 | 162.50p | 162.50p | 158.50p | 158.50p | 2222 |
| 30/06/2010 | 160.00p | 165.00p | 160.00p | 162.50p | 0 |
| 29/06/2010 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 28/06/2010 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 25/06/2010 | 163.50p | 163.50p | 162.50p | 162.50p | 0 |
| 24/06/2010 | 163.50p | 163.50p | 162.00p | 163.50p | 0 |
| 23/06/2010 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
| 22/06/2010 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
| 21/06/2010 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
| 18/06/2010 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
| 17/06/2010 | 162.00p | 163.50p | 162.00p | 163.50p | 0 |
| 16/06/2010 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
| 15/06/2010 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
| 14/06/2010 | 162.00p | 163.50p | 162.00p | 163.50p | 0 |
| 11/06/2010 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
| 10/06/2010 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
| 09/06/2010 | 165.00p | 167.00p | 163.50p | 163.50p | 915 |
| 08/06/2010 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 07/06/2010 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 04/06/2010 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 03/06/2010 | 165.00p | 167.50p | 165.00p | 165.00p | 1205 |
| 02/06/2010 | 168.50p | 168.50p | 165.00p | 165.00p | 1500 |
| 01/06/2010 | 170.00p | 170.00p | 168.50p | 168.50p | 0 |
| 28/05/2010 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 27/05/2010 | 170.00p | 172.50p | 170.00p | 170.00p | 573 |
| 26/05/2010 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 25/05/2010 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 24/05/2010 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 21/05/2010 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 20/05/2010 | 166.50p | 170.00p | 163.00p | 170.00p | 6500 |
| 19/05/2010 | 166.50p | 166.50p | 163.00p | 166.50p | 13000 |
| 18/05/2010 | 165.00p | 168.00p | 165.00p | 166.50p | 4000 |
| 17/05/2010 | 165.00p | 169.50p | 165.00p | 165.00p | 579 |
| 14/05/2010 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 13/05/2010 | 158.00p | 166.90p | 158.00p | 165.00p | 23032 |
| 12/05/2010 | 158.00p | 158.00p | 158.00p | 158.00p | 0 |
| 11/05/2010 | 158.00p | 158.00p | 158.00p | 158.00p | 0 |
| 10/05/2010 | 158.00p | 158.00p | 158.00p | 158.00p | 0 |
| 07/05/2010 | 156.00p | 158.00p | 156.00p | 158.00p | 0 |
| 06/05/2010 | 143.00p | 157.50p | 143.00p | 156.00p | 10402 |
| 05/05/2010 | 146.50p | 149.00p | 141.50p | 143.00p | 5000 |
| 04/05/2010 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
| 30/04/2010 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
| 29/04/2010 | 146.50p | 148.53p | 143.00p | 146.50p | 4017 |
| 28/04/2010 | 145.00p | 146.50p | 143.00p | 146.50p | 1197 |
| 27/04/2010 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
| 26/04/2010 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
| 23/04/2010 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
| 22/04/2010 | 146.50p | 146.50p | 143.00p | 146.50p | 363 |
| 21/04/2010 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
| 20/04/2010 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
| 19/04/2010 | 153.50p | 153.50p | 143.00p | 146.50p | 1250 |
| 16/04/2010 | 152.50p | 153.50p | 152.50p | 153.50p | 0 |
| 15/04/2010 | 152.50p | 152.50p | 150.00p | 152.50p | 400 |
| 14/04/2010 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 13/04/2010 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 12/04/2010 | 152.50p | 152.50p | 150.00p | 152.50p | 3032 |
| 09/04/2010 | 152.50p | 154.45p | 150.00p | 152.50p | 10150 |
| 08/04/2010 | 152.50p | 154.45p | 152.50p | 152.50p | 38 |
| 07/04/2010 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 06/04/2010 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 01/04/2010 | 152.50p | 152.50p | 150.00p | 152.50p | 10000 |
| 31/03/2010 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 30/03/2010 | 152.50p | 154.95p | 152.50p | 152.50p | 700 |
| 29/03/2010 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 26/03/2010 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 25/03/2010 | 152.50p | 152.50p | 150.00p | 152.50p | 20364 |
| 24/03/2010 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 23/03/2010 | 152.50p | 154.95p | 152.50p | 152.50p | 953 |
| 22/03/2010 | 152.50p | 154.95p | 152.50p | 152.50p | 674 |
| 19/03/2010 | 151.50p | 154.93p | 150.00p | 152.50p | 11640 |
| 18/03/2010 | 151.50p | 151.50p | 151.50p | 151.50p | 0 |
| 17/03/2010 | 149.00p | 154.93p | 149.00p | 151.50p | 2317 |
| 16/03/2010 | 149.00p | 149.00p | 149.00p | 149.00p | 0 |
| 15/03/2010 | 149.00p | 149.00p | 149.00p | 149.00p | 0 |
| 12/03/2010 | 149.00p | 149.00p | 147.00p | 149.00p | 70000 |
| 11/03/2010 | 149.00p | 149.00p | 147.00p | 149.00p | 400 |
| 10/03/2010 | 149.00p | 149.00p | 147.00p | 149.00p | 87 |
*Close Price adjusted for both dividends and splits