Colefax Group (CFX) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Colefax Group

Date Open High Low Close* Volume
24/10/2022 750.00p 750.00p 702.00p 722.50p 626
21/10/2022 750.00p 750.00p 722.50p 722.50p 2554
20/10/2022 722.50p 732.00p 722.50p 722.50p 232
19/10/2022 722.50p 732.40p 722.50p 722.50p 400
18/10/2022 722.50p 732.50p 722.50p 722.50p 136
17/10/2022 722.50p 732.50p 722.50p 722.50p 62
14/10/2022 722.50p 722.50p 702.00p 722.50p 319
13/10/2022 722.50p 732.50p 702.00p 722.50p 932
12/10/2022 722.50p 722.50p 716.87p 722.50p 0
11/10/2022 722.50p 722.50p 705.00p 722.50p 1250
10/10/2022 750.00p 750.00p 722.50p 722.50p 2037
07/10/2022 750.00p 722.50p 722.50p 722.50p 0
06/10/2022 750.00p 750.00p 722.50p 722.50p 0
05/10/2022 722.50p 722.50p 715.00p 722.50p 660
04/10/2022 750.00p 750.00p 722.50p 722.50p 0
03/10/2022 750.00p 750.00p 705.00p 722.50p 305
30/09/2022 750.00p 750.00p 715.00p 735.00p 150
29/09/2022 755.00p 755.00p 721.00p 745.00p 1125
28/09/2022 810.00p 810.00p 740.00p 765.00p 3600
27/09/2022 785.00p 785.00p 785.00p 785.00p 0
26/09/2022 785.00p 785.00p 785.00p 785.00p 0
23/09/2022 785.00p 785.00p 765.00p 785.00p 701300
22/09/2022 790.00p 790.00p 790.00p 790.00p 0
21/09/2022 790.00p 790.00p 790.00p 790.00p 0
20/09/2022 790.00p 790.00p 765.00p 790.00p 692
16/09/2022 810.00p 810.00p 790.00p 790.00p 757
15/09/2022 810.00p 812.50p 790.00p 790.00p 0
14/09/2022 790.00p 790.00p 790.00p 790.00p 0
13/09/2022 790.00p 790.00p 790.00p 790.00p 0
12/09/2022 810.00p 812.50p 790.00p 790.00p 0
09/09/2022 790.00p 790.00p 790.00p 790.00p 0
08/09/2022 790.00p 790.00p 790.00p 790.00p 0
07/09/2022 790.00p 790.00p 790.00p 790.00p 0
06/09/2022 830.00p 830.00p 780.00p 790.00p 660
05/09/2022 830.00p 830.00p 797.50p 797.50p 0
02/09/2022 830.00p 830.00p 797.50p 797.50p 0
01/09/2022 830.00p 830.00p 797.50p 797.50p 0
31/08/2022 830.00p 830.00p 797.50p 797.50p 0
30/08/2022 830.00p 797.50p 797.50p 797.50p 0
26/08/2022 797.50p 797.50p 795.00p 797.50p 125
25/08/2022 797.50p 797.50p 797.50p 797.50p 0
24/08/2022 797.50p 797.50p 797.50p 797.50p 0
23/08/2022 797.50p 797.50p 795.75p 797.50p 251
22/08/2022 797.50p 797.50p 797.50p 797.50p 0
19/08/2022 797.50p 797.50p 797.50p 797.50p 0
18/08/2022 830.00p 830.00p 797.50p 797.50p 0
17/08/2022 800.00p 822.00p 800.00p 807.50p 1609
16/08/2022 810.00p 810.00p 760.00p 785.00p 1000
15/08/2022 760.00p 824.00p 760.00p 810.00p 1231
12/08/2022 775.00p 775.00p 775.00p 775.00p 0
11/08/2022 775.00p 775.00p 775.00p 775.00p 0
10/08/2022 840.00p 840.00p 775.00p 775.00p 1000
09/08/2022 840.00p 840.00p 800.00p 825.00p 110
08/08/2022 880.00p 880.00p 800.00p 840.00p 3029
05/08/2022 880.00p 908.00p 880.00p 880.00p 55
04/08/2022 880.00p 909.00p 880.00p 880.00p 987
03/08/2022 880.00p 880.00p 880.00p 880.00p 0
02/08/2022 880.00p 880.00p 880.00p 880.00p 0
01/08/2022 860.00p 899.00p 860.00p 880.00p 2018
29/07/2022 870.00p 870.00p 840.00p 860.00p 799
28/07/2022 870.00p 870.00p 870.00p 870.00p 0
27/07/2022 870.00p 899.00p 870.00p 870.00p 110
26/07/2022 860.00p 900.00p 860.00p 870.00p 394
25/07/2022 840.00p 879.00p 840.00p 860.00p 283
22/07/2022 840.00p 875.00p 840.00p 840.00p 1216
21/07/2022 840.00p 840.00p 840.00p 840.00p 0
20/07/2022 840.00p 840.00p 840.00p 840.00p 0
19/07/2022 830.00p 860.00p 805.00p 840.00p 2699
18/07/2022 830.00p 859.20p 830.00p 830.00p 650
15/07/2022 790.00p 800.00p 780.00p 800.00p 412
14/07/2022 790.00p 790.00p 790.00p 790.00p 0
13/07/2022 790.00p 790.00p 790.00p 790.00p 0
12/07/2022 790.00p 790.00p 790.00p 790.00p 0
11/07/2022 790.00p 790.00p 790.00p 790.00p 0
08/07/2022 790.00p 790.00p 790.00p 790.00p 0
07/07/2022 790.00p 790.00p 760.00p 790.00p 500
06/07/2022 790.00p 790.00p 760.00p 790.00p 388
05/07/2022 790.00p 795.00p 790.00p 790.00p 3000
04/07/2022 765.00p 829.20p 735.00p 790.00p 1751
01/07/2022 745.00p 765.00p 730.00p 765.00p 1896
30/06/2022 715.00p 750.00p 715.00p 745.00p 1523
29/06/2022 715.00p 715.00p 715.00p 715.00p 0
28/06/2022 715.00p 715.00p 715.00p 715.00p 0
27/06/2022 715.00p 740.00p 715.00p 715.00p 3123
24/06/2022 715.00p 715.00p 715.00p 715.00p 0
23/06/2022 715.00p 715.00p 715.00p 715.00p 0
22/06/2022 715.00p 750.00p 715.00p 715.00p 274
21/06/2022 715.00p 715.00p 715.00p 715.00p 0
20/06/2022 710.00p 716.00p 710.00p 715.00p 750
17/06/2022 715.00p 725.00p 715.00p 725.00p 515
16/06/2022 715.00p 715.00p 715.00p 715.00p 0
15/06/2022 715.00p 715.00p 715.00p 715.00p 0
14/06/2022 690.00p 715.00p 687.00p 715.00p 590
13/06/2022 690.00p 690.00p 690.00p 690.00p 0
10/06/2022 710.00p 710.00p 690.00p 690.00p 0
09/06/2022 660.00p 690.00p 660.00p 690.00p 0
08/06/2022 660.00p 675.00p 660.00p 675.00p 28
07/06/2022 660.00p 675.00p 660.00p 675.00p 0
06/06/2022 675.00p 675.00p 675.00p 675.00p 0
01/06/2022 660.00p 700.00p 660.00p 675.00p 107
31/05/2022 660.00p 675.00p 660.00p 675.00p 0
27/05/2022 660.00p 700.00p 660.00p 675.00p 573
26/05/2022 660.00p 675.00p 660.00p 675.00p 0
25/05/2022 660.00p 700.00p 660.00p 675.00p 3000
24/05/2022 660.00p 675.00p 660.00p 675.00p 0
23/05/2022 660.00p 675.00p 660.00p 675.00p 0
20/05/2022 660.00p 675.00p 660.00p 675.00p 0
19/05/2022 660.00p 700.00p 660.00p 675.00p 388
18/05/2022 660.00p 675.00p 675.00p 675.00p 0
17/05/2022 660.00p 675.00p 675.00p 675.00p 0
16/05/2022 660.00p 675.00p 660.00p 675.00p 0
13/05/2022 660.00p 675.00p 660.00p 675.00p 0
12/05/2022 660.00p 700.00p 660.00p 675.00p 22
11/05/2022 660.00p 675.00p 675.00p 675.00p 0
10/05/2022 660.00p 675.00p 660.00p 675.00p 0
09/05/2022 660.00p 675.00p 675.00p 675.00p 0
06/05/2022 660.00p 675.00p 675.00p 675.00p 0
05/05/2022 660.00p 675.00p 660.00p 675.00p 0
04/05/2022 660.00p 675.00p 660.00p 675.00p 0
03/05/2022 675.00p 675.00p 675.00p 675.00p 0
29/04/2022 660.00p 690.00p 660.00p 675.00p 425
28/04/2022 660.00p 660.00p 660.00p 660.00p 0
27/04/2022 655.00p 680.00p 655.00p 660.00p 366
26/04/2022 655.00p 655.00p 655.00p 655.00p 0
25/04/2022 655.00p 680.00p 655.00p 655.00p 6
22/04/2022 655.00p 680.00p 655.00p 655.00p 1000
21/04/2022 625.00p 675.00p 625.00p 655.00p 252
20/04/2022 595.00p 630.00p 595.00p 600.00p 4369
19/04/2022 595.00p 620.00p 595.00p 595.00p 177
14/04/2022 595.00p 610.00p 595.00p 595.00p 3200
13/04/2022 610.00p 610.00p 595.00p 595.00p 0
12/04/2022 610.00p 620.00p 595.00p 595.00p 401
11/04/2022 610.00p 610.00p 595.00p 595.00p 0
08/04/2022 610.00p 620.00p 595.00p 595.00p 1290
07/04/2022 610.00p 610.00p 572.00p 595.00p 767
06/04/2022 610.00p 595.00p 595.00p 595.00p 0
05/04/2022 610.00p 610.00p 570.00p 595.00p 654
04/04/2022 610.00p 610.00p 570.00p 600.00p 635
01/04/2022 610.00p 610.00p 600.00p 600.00p 0
31/03/2022 610.00p 600.00p 600.00p 600.00p 0
30/03/2022 610.00p 600.00p 600.00p 600.00p 0
29/03/2022 610.00p 610.00p 600.00p 600.00p 0
28/03/2022 610.00p 610.00p 570.00p 600.00p 6659
25/03/2022 610.00p 625.00p 600.00p 600.00p 2000
24/03/2022 610.00p 600.00p 600.00p 600.00p 0
23/03/2022 610.00p 634.00p 580.00p 600.00p 1889
22/03/2022 610.00p 640.00p 610.00p 640.00p 0
21/03/2022 640.00p 640.00p 630.00p 640.00p 666
18/03/2022 610.00p 640.00p 610.00p 640.00p 0
17/03/2022 640.00p 640.00p 640.00p 640.00p 0
16/03/2022 660.00p 660.00p 615.00p 640.00p 2176
15/03/2022 660.00p 660.00p 660.00p 660.00p 0
14/03/2022 660.00p 665.00p 660.00p 660.00p 0
11/03/2022 660.00p 660.00p 630.00p 660.00p 1794
10/03/2022 710.00p 710.00p 650.00p 670.00p 204
09/03/2022 710.00p 710.00p 700.00p 700.00p 0
08/03/2022 710.00p 710.00p 676.60p 700.00p 1250
07/03/2022 710.00p 723.40p 676.60p 700.00p 3370
04/03/2022 710.00p 710.00p 676.60p 700.00p 500
03/03/2022 700.00p 723.40p 700.00p 700.00p 425
02/03/2022 710.00p 710.00p 676.60p 700.00p 300
01/03/2022 700.00p 700.00p 700.00p 700.00p 0
28/02/2022 710.00p 710.00p 676.60p 700.00p 1250
25/02/2022 700.00p 700.00p 700.00p 700.00p 0
24/02/2022 700.00p 724.00p 682.60p 700.00p 356
23/02/2022 710.00p 710.00p 682.60p 700.00p 403
22/02/2022 710.00p 710.00p 700.00p 700.00p 0
21/02/2022 710.00p 710.00p 682.60p 700.00p 155
18/02/2022 710.00p 710.00p 700.00p 700.00p 0
17/02/2022 710.00p 710.00p 700.00p 700.00p 0
16/02/2022 720.00p 720.00p 680.00p 700.00p 3300
15/02/2022 705.00p 705.00p 690.50p 705.00p 269
14/02/2022 720.00p 720.00p 705.00p 705.00p 0
11/02/2022 720.00p 705.00p 705.00p 705.00p 0
10/02/2022 705.00p 730.00p 705.00p 705.00p 101
09/02/2022 720.00p 730.00p 690.50p 705.00p 1771
08/02/2022 700.00p 707.00p 700.00p 705.00p 3000
07/02/2022 700.00p 707.00p 685.00p 685.00p 140
04/02/2022 700.00p 707.00p 685.00p 685.00p 785
03/02/2022 700.00p 700.00p 685.00p 685.00p 0
02/02/2022 700.00p 685.00p 685.00p 685.00p 0
01/02/2022 700.00p 700.00p 685.00p 685.00p 0
31/01/2022 710.00p 710.00p 660.00p 685.00p 1852
28/01/2022 710.00p 710.00p 690.00p 690.00p 0
27/01/2022 650.00p 699.00p 650.00p 690.00p 2989
26/01/2022 660.00p 660.00p 645.00p 645.00p 0
25/01/2022 660.00p 645.00p 645.00p 645.00p 0
24/01/2022 660.00p 660.00p 630.00p 645.00p 1756
21/01/2022 660.00p 660.00p 636.00p 645.00p 1130
20/01/2022 660.00p 660.00p 640.00p 645.00p 2000
19/01/2022 660.00p 670.00p 645.00p 645.00p 223
18/01/2022 640.00p 645.00p 640.00p 645.00p 0
17/01/2022 640.00p 640.00p 631.00p 640.00p 1454
14/01/2022 660.00p 660.00p 625.00p 640.00p 2000
13/01/2022 660.00p 660.00p 645.00p 645.00p 0
12/01/2022 660.00p 645.00p 645.00p 645.00p 0
10/01/2022 660.00p 660.00p 645.00p 645.00p 0
07/01/2022 660.00p 660.00p 645.00p 645.00p 0
06/01/2022 660.00p 660.00p 645.00p 645.00p 0
05/01/2022 640.00p 669.00p 640.00p 645.00p 424

*Close Price adjusted for both dividends and splits