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:
- 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
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
Colefax Group (CFX) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/05/2024 | 825.00p | 833.33p | 825.00p | 825.00p | 0 |
| 24/05/2024 | 810.00p | 840.00p | 806.00p | 825.00p | 455 |
| 23/05/2024 | 810.00p | 810.00p | 800.00p | 810.00p | 0 |
| 22/05/2024 | 810.00p | 810.00p | 800.00p | 810.00p | 0 |
| 21/05/2024 | 810.00p | 810.00p | 800.00p | 810.00p | 0 |
| 20/05/2024 | 810.00p | 810.00p | 791.55p | 810.00p | 252 |
| 17/05/2024 | 810.00p | 839.00p | 810.00p | 810.00p | 600 |
| 16/05/2024 | 800.00p | 830.00p | 800.00p | 810.00p | 119 |
| 15/05/2024 | 800.00p | 800.00p | 790.00p | 800.00p | 0 |
| 14/05/2024 | 800.00p | 800.00p | 790.00p | 800.00p | 0 |
| 13/05/2024 | 800.00p | 827.00p | 788.05p | 800.00p | 162 |
| 10/05/2024 | 800.00p | 800.00p | 790.00p | 800.00p | 0 |
| 09/05/2024 | 805.00p | 839.00p | 784.00p | 800.00p | 2699 |
| 08/05/2024 | 805.00p | 805.00p | 782.05p | 805.00p | 280 |
| 07/05/2024 | 805.00p | 805.00p | 805.00p | 805.00p | 0 |
| 03/05/2024 | 805.00p | 839.00p | 805.00p | 805.00p | 58 |
| 02/05/2024 | 805.00p | 839.00p | 805.00p | 805.00p | 963 |
| 01/05/2024 | 805.00p | 805.00p | 805.00p | 805.00p | 0 |
| 30/04/2024 | 805.00p | 805.00p | 805.00p | 805.00p | 0 |
| 29/04/2024 | 805.00p | 805.00p | 780.05p | 805.00p | 499 |
| 26/04/2024 | 805.00p | 805.00p | 805.00p | 805.00p | 0 |
| 25/04/2024 | 805.00p | 805.00p | 805.00p | 805.00p | 0 |
| 24/04/2024 | 805.00p | 833.00p | 805.00p | 805.00p | 800 |
| 23/04/2024 | 805.00p | 805.00p | 805.00p | 805.00p | 0 |
| 22/04/2024 | 805.00p | 833.00p | 805.00p | 805.00p | 100 |
| 19/04/2024 | 805.00p | 805.00p | 798.00p | 805.00p | 0 |
| 18/04/2024 | 805.00p | 840.00p | 805.00p | 805.00p | 121 |
| 17/04/2024 | 805.00p | 805.00p | 805.00p | 805.00p | 0 |
| 16/04/2024 | 805.00p | 805.00p | 805.00p | 805.00p | 0 |
| 15/04/2024 | 805.00p | 839.00p | 805.00p | 805.00p | 1126 |
| 12/04/2024 | 805.00p | 839.00p | 805.00p | 805.00p | 4 |
| 11/04/2024 | 805.00p | 829.00p | 805.00p | 805.00p | 21 |
| 10/04/2024 | 775.00p | 809.00p | 775.00p | 805.00p | 402 |
| 09/04/2024 | 775.00p | 800.00p | 775.00p | 775.00p | 500 |
| 08/04/2024 | 775.00p | 800.00p | 750.00p | 775.00p | 10625 |
| 05/04/2024 | 775.00p | 775.00p | 771.00p | 775.00p | 500 |
| 04/04/2024 | 775.00p | 800.00p | 775.00p | 775.00p | 1456 |
| 03/04/2024 | 775.00p | 775.00p | 763.55p | 775.00p | 1500 |
| 02/04/2024 | 775.00p | 780.00p | 762.29p | 775.00p | 5500 |
| 28/03/2024 | 765.00p | 800.00p | 765.00p | 775.00p | 1000 |
| 27/03/2024 | 765.00p | 765.00p | 765.00p | 765.00p | 0 |
| 26/03/2024 | 765.00p | 784.00p | 750.00p | 765.00p | 1740 |
| 25/03/2024 | 765.00p | 765.00p | 750.00p | 765.00p | 0 |
| 22/03/2024 | 740.00p | 750.00p | 740.00p | 750.00p | 1050 |
| 21/03/2024 | 735.00p | 750.00p | 735.00p | 740.00p | 1000 |
| 20/03/2024 | 735.00p | 735.00p | 735.00p | 735.00p | 0 |
| 19/03/2024 | 735.00p | 735.06p | 735.00p | 735.00p | 784 |
| 18/03/2024 | 735.00p | 735.00p | 730.00p | 735.00p | 0 |
| 15/03/2024 | 735.00p | 747.00p | 735.00p | 735.00p | 2205 |
| 14/03/2024 | 735.00p | 735.00p | 730.00p | 735.00p | 0 |
| 13/03/2024 | 735.00p | 735.00p | 730.05p | 735.00p | 1887 |
| 12/03/2024 | 735.00p | 735.00p | 730.00p | 735.00p | 0 |
| 11/03/2024 | 735.00p | 735.00p | 730.00p | 735.00p | 0 |
| 08/03/2024 | 735.00p | 735.00p | 730.00p | 735.00p | 0 |
| 07/03/2024 | 725.00p | 750.00p | 712.50p | 735.00p | 1520 |
| 06/03/2024 | 725.00p | 750.00p | 720.00p | 725.00p | 77 |
| 05/03/2024 | 725.00p | 747.00p | 725.00p | 725.00p | 1080 |
| 04/03/2024 | 725.00p | 725.00p | 720.00p | 725.00p | 0 |
| 01/03/2024 | 725.00p | 725.00p | 720.00p | 725.00p | 0 |
| 29/02/2024 | 725.00p | 725.00p | 720.00p | 725.00p | 0 |
| 28/02/2024 | 725.00p | 725.00p | 706.00p | 725.00p | 1154 |
| 27/02/2024 | 725.00p | 725.00p | 720.00p | 725.00p | 0 |
| 26/02/2024 | 725.00p | 740.00p | 710.00p | 725.00p | 830 |
| 23/02/2024 | 725.00p | 725.00p | 720.00p | 725.00p | 0 |
| 22/02/2024 | 725.00p | 747.00p | 725.00p | 725.00p | 267 |
| 21/02/2024 | 725.00p | 725.00p | 720.00p | 725.00p | 0 |
| 20/02/2024 | 722.50p | 744.00p | 722.50p | 725.00p | 806 |
| 19/02/2024 | 722.50p | 722.50p | 715.00p | 722.50p | 0 |
| 16/02/2024 | 722.50p | 722.50p | 707.00p | 722.50p | 149 |
| 15/02/2024 | 712.50p | 740.00p | 712.50p | 722.50p | 272 |
| 14/02/2024 | 712.50p | 730.00p | 712.50p | 712.50p | 500 |
| 13/02/2024 | 705.00p | 725.00p | 705.00p | 712.50p | 1067 |
| 12/02/2024 | 700.00p | 724.00p | 700.00p | 705.00p | 550 |
| 09/02/2024 | 680.00p | 710.00p | 680.00p | 700.00p | 497 |
| 08/02/2024 | 665.00p | 700.00p | 665.00p | 680.00p | 3741 |
| 07/02/2024 | 665.00p | 665.00p | 665.00p | 665.00p | 0 |
| 06/02/2024 | 660.00p | 690.00p | 660.00p | 665.00p | 1076 |
| 05/02/2024 | 660.00p | 667.00p | 660.00p | 660.00p | 1492 |
| 02/02/2024 | 660.00p | 660.00p | 646.00p | 660.00p | 352 |
| 01/02/2024 | 660.00p | 669.00p | 647.00p | 660.00p | 1188 |
| 31/01/2024 | 660.00p | 680.00p | 646.00p | 655.00p | 1294 |
| 30/01/2024 | 665.00p | 675.00p | 644.00p | 655.00p | 8639 |
| 29/01/2024 | 680.00p | 680.00p | 660.40p | 675.00p | 1000 |
| 26/01/2024 | 680.00p | 690.77p | 675.00p | 675.00p | 0 |
| 25/01/2024 | 680.00p | 690.77p | 675.00p | 675.00p | 0 |
| 24/01/2024 | 675.00p | 680.00p | 675.00p | 675.00p | 1205 |
| 23/01/2024 | 685.00p | 685.00p | 670.00p | 675.00p | 972 |
| 22/01/2024 | 685.00p | 688.46p | 685.00p | 685.00p | 0 |
| 19/01/2024 | 685.00p | 685.00p | 681.00p | 685.00p | 2750 |
| 18/01/2024 | 685.00p | 685.00p | 670.00p | 685.00p | 1916 |
| 17/01/2024 | 685.00p | 685.00p | 670.00p | 685.00p | 3564 |
| 16/01/2024 | 695.00p | 695.00p | 670.50p | 685.00p | 2332 |
| 15/01/2024 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 12/01/2024 | 695.00p | 710.00p | 695.00p | 695.00p | 1000 |
| 11/01/2024 | 695.00p | 720.00p | 673.00p | 695.00p | 1302 |
| 10/01/2024 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 09/01/2024 | 695.00p | 717.50p | 673.00p | 695.00p | 3174 |
| 08/01/2024 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 05/01/2024 | 695.00p | 699.00p | 670.50p | 695.00p | 3208 |
| 04/01/2024 | 705.00p | 705.00p | 690.00p | 695.00p | 988 |
| 03/01/2024 | 705.00p | 708.00p | 705.00p | 705.00p | 252 |
| 02/01/2024 | 705.00p | 708.00p | 690.00p | 705.00p | 1899 |
| 29/12/2023 | 705.00p | 708.00p | 705.00p | 705.00p | 69 |
| 28/12/2023 | 715.00p | 715.00p | 690.00p | 705.00p | 1084 |
| 27/12/2023 | 720.00p | 720.00p | 693.00p | 715.00p | 5286 |
| 22/12/2023 | 720.00p | 720.00p | 715.00p | 720.00p | 0 |
| 21/12/2023 | 720.00p | 724.00p | 720.00p | 720.00p | 2200 |
| 20/12/2023 | 720.00p | 724.00p | 720.00p | 720.00p | 1250 |
| 19/12/2023 | 715.00p | 724.00p | 700.00p | 720.00p | 3326 |
| 18/12/2023 | 715.00p | 715.00p | 715.00p | 715.00p | 0 |
| 15/12/2023 | 715.00p | 724.00p | 715.00p | 715.00p | 1800 |
| 14/12/2023 | 715.00p | 715.00p | 695.00p | 715.00p | 1750 |
| 13/12/2023 | 715.00p | 715.00p | 710.00p | 715.00p | 822 |
| 12/12/2023 | 715.00p | 724.00p | 715.00p | 715.00p | 3551 |
| 11/12/2023 | 715.00p | 722.50p | 715.00p | 715.00p | 1000 |
| 08/12/2023 | 715.00p | 724.00p | 715.00p | 715.00p | 1689 |
| 07/12/2023 | 720.00p | 727.00p | 700.40p | 715.00p | 7161 |
| 06/12/2023 | 720.00p | 730.00p | 700.00p | 720.00p | 3819 |
| 05/12/2023 | 725.00p | 725.00p | 710.00p | 720.00p | 530 |
| 04/12/2023 | 725.00p | 731.20p | 710.00p | 725.00p | 3845 |
| 01/12/2023 | 725.00p | 725.00p | 710.00p | 725.00p | 1485 |
| 30/11/2023 | 725.00p | 733.40p | 711.50p | 725.00p | 2000 |
| 29/11/2023 | 725.00p | 728.75p | 725.00p | 725.00p | 0 |
| 28/11/2023 | 725.00p | 728.75p | 725.00p | 725.00p | 0 |
| 27/11/2023 | 725.00p | 728.75p | 725.00p | 725.00p | 0 |
| 24/11/2023 | 725.00p | 728.75p | 725.00p | 725.00p | 0 |
| 23/11/2023 | 720.00p | 736.00p | 720.00p | 725.00p | 3716 |
| 22/11/2023 | 720.00p | 725.00p | 720.00p | 720.00p | 0 |
| 21/11/2023 | 720.00p | 725.00p | 720.00p | 720.00p | 0 |
| 20/11/2023 | 720.00p | 720.00p | 700.00p | 720.00p | 116 |
| 17/11/2023 | 730.00p | 730.00p | 710.00p | 720.00p | 457 |
| 16/11/2023 | 730.00p | 730.00p | 725.00p | 730.00p | 0 |
| 15/11/2023 | 730.00p | 730.00p | 725.00p | 730.00p | 0 |
| 14/11/2023 | 730.00p | 730.00p | 725.00p | 730.00p | 0 |
| 13/11/2023 | 735.00p | 747.50p | 700.00p | 730.00p | 1118 |
| 10/11/2023 | 735.00p | 735.00p | 735.00p | 735.00p | 0 |
| 09/11/2023 | 735.00p | 735.00p | 735.00p | 735.00p | 0 |
| 08/11/2023 | 735.00p | 735.00p | 710.00p | 735.00p | 1500 |
| 07/11/2023 | 735.00p | 735.00p | 735.00p | 735.00p | 0 |
| 06/11/2023 | 745.00p | 745.00p | 710.00p | 735.00p | 1200 |
| 03/11/2023 | 745.00p | 745.00p | 739.23p | 745.00p | 0 |
| 02/11/2023 | 745.00p | 745.00p | 739.23p | 745.00p | 0 |
| 01/11/2023 | 745.00p | 745.00p | 739.23p | 745.00p | 0 |
| 31/10/2023 | 745.00p | 745.00p | 739.23p | 745.00p | 0 |
| 30/10/2023 | 745.00p | 745.00p | 739.23p | 745.00p | 0 |
| 27/10/2023 | 745.00p | 759.00p | 745.00p | 745.00p | 500 |
| 26/10/2023 | 745.00p | 745.00p | 739.23p | 745.00p | 0 |
| 25/10/2023 | 745.00p | 745.00p | 739.23p | 745.00p | 0 |
| 24/10/2023 | 745.00p | 745.00p | 739.23p | 745.00p | 0 |
| 23/10/2023 | 745.00p | 745.00p | 739.23p | 745.00p | 0 |
| 20/10/2023 | 745.00p | 745.00p | 739.23p | 745.00p | 0 |
| 19/10/2023 | 745.00p | 745.00p | 721.00p | 745.00p | 99 |
| 18/10/2023 | 745.00p | 759.00p | 745.00p | 745.00p | 28 |
| 17/10/2023 | 745.00p | 745.00p | 739.23p | 745.00p | 0 |
| 16/10/2023 | 725.00p | 745.00p | 725.00p | 745.00p | 138 |
| 13/10/2023 | 725.00p | 740.00p | 725.00p | 725.00p | 7 |
| 12/10/2023 | 725.00p | 725.00p | 719.23p | 725.00p | 0 |
| 11/10/2023 | 725.00p | 725.00p | 719.23p | 725.00p | 0 |
| 10/10/2023 | 735.00p | 737.50p | 715.00p | 725.00p | 1500 |
| 09/10/2023 | 750.00p | 750.00p | 712.00p | 735.00p | 1491 |
| 06/10/2023 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
| 05/10/2023 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
| 04/10/2023 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
| 03/10/2023 | 750.00p | 750.00p | 723.00p | 750.00p | 500 |
| 02/10/2023 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
| 29/09/2023 | 760.00p | 760.00p | 733.00p | 750.00p | 500 |
| 28/09/2023 | 760.00p | 773.64p | 760.00p | 760.00p | 0 |
| 27/09/2023 | 760.00p | 781.00p | 760.00p | 760.00p | 320 |
| 26/09/2023 | 760.00p | 773.64p | 760.00p | 760.00p | 0 |
| 25/09/2023 | 760.00p | 760.00p | 733.00p | 760.00p | 800 |
| 22/09/2023 | 760.00p | 789.00p | 700.00p | 760.00p | 1015904 |
| 21/09/2023 | 760.00p | 773.64p | 760.00p | 760.00p | 0 |
| 20/09/2023 | 760.00p | 773.64p | 760.00p | 760.00p | 0 |
| 19/09/2023 | 760.00p | 773.64p | 760.00p | 760.00p | 0 |
| 18/09/2023 | 760.00p | 760.00p | 736.00p | 760.00p | 128 |
| 15/09/2023 | 760.00p | 789.00p | 760.00p | 760.00p | 11 |
| 14/09/2023 | 760.00p | 773.64p | 760.00p | 760.00p | 0 |
| 13/09/2023 | 760.00p | 789.00p | 760.00p | 760.00p | 2816 |
| 12/09/2023 | 760.00p | 773.64p | 760.00p | 760.00p | 0 |
| 11/09/2023 | 750.00p | 774.00p | 750.00p | 760.00p | 330 |
| 08/09/2023 | 730.00p | 750.00p | 730.00p | 750.00p | 2000 |
| 07/09/2023 | 750.00p | 750.00p | 725.00p | 730.00p | 7052 |
| 06/09/2023 | 730.00p | 752.00p | 730.00p | 750.00p | 2048 |
| 05/09/2023 | 730.00p | 730.00p | 716.36p | 730.00p | 0 |
| 04/09/2023 | 750.00p | 750.00p | 722.00p | 730.00p | 140 |
| 01/09/2023 | 752.50p | 770.00p | 725.00p | 750.00p | 730 |
| 31/08/2023 | 752.50p | 775.00p | 752.50p | 757.50p | 1400 |
| 30/08/2023 | 752.50p | 779.00p | 752.50p | 752.50p | 300 |
| 29/08/2023 | 730.00p | 752.50p | 730.00p | 752.50p | 1000 |
| 25/08/2023 | 730.00p | 750.00p | 730.00p | 730.00p | 1000 |
| 24/08/2023 | 730.00p | 743.64p | 730.00p | 730.00p | 0 |
| 23/08/2023 | 730.00p | 743.64p | 730.00p | 730.00p | 0 |
| 22/08/2023 | 730.00p | 743.64p | 730.00p | 730.00p | 0 |
| 21/08/2023 | 730.00p | 743.64p | 730.00p | 730.00p | 0 |
| 18/08/2023 | 735.00p | 760.00p | 710.00p | 730.00p | 2900 |
| 17/08/2023 | 735.00p | 741.25p | 735.00p | 735.00p | 0 |
| 16/08/2023 | 735.00p | 750.00p | 735.00p | 735.00p | 6 |
| 15/08/2023 | 735.00p | 741.25p | 735.00p | 735.00p | 0 |
| 14/08/2023 | 735.00p | 735.00p | 711.00p | 735.00p | 1480 |
| 11/08/2023 | 735.00p | 755.00p | 735.00p | 735.00p | 488 |
*Close Price adjusted for both dividends and splits