1. Share Prices

  2. Colefax Group PLC (CFX)

805.00p+0.00 (+0.00%)15 Apr 2024, 16:22
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Colefax Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 15, 2024805.00p839.00p805.00p805.00p1,126
Apr 12, 2024805.00p839.00p839.00p805.00p4
Apr 11, 2024805.00p829.00p829.00p805.00p21
Apr 10, 2024775.00p809.00p800.00p805.00p402
Apr 9, 2024775.00p800.00p800.00p775.00p500
Apr 8, 2024775.00p800.00p750.00p775.00p10,625
Apr 5, 2024775.00p771.00p771.00p775.00p500
Apr 4, 2024775.00p800.00p800.00p775.00p1,456
Apr 3, 2024775.00p763.55p763.55p775.00p1,500
Apr 2, 2024775.00p780.00p762.29p775.00p5,500
Mar 28, 2024765.00p800.00p800.00p775.00p1,000
Mar 26, 2024765.00p784.00p750.00p765.00p1,740
Mar 22, 2024740.00p750.00p750.00p750.00p1,050
Mar 21, 2024735.00p750.00p750.00p740.00p1,000
Mar 20, 2024735.00p746.00p746.00p735.00p1,474
Mar 19, 2024735.00p735.05p735.05p735.00p784
Mar 15, 2024735.00p747.00p740.00p735.00p2,205
Mar 13, 2024735.00p730.05p730.05p735.00p1,887
Mar 7, 2024725.00p750.00p712.50p735.00p3,520
Mar 6, 2024725.00p750.00p750.00p725.00p77
Mar 5, 2024725.00p747.00p740.00p725.00p1,080
Feb 28, 2024725.00p725.00p706.00p725.00p1,154
Feb 26, 2024725.00p740.00p710.00p725.00p830
Feb 22, 2024725.00p747.00p747.00p725.00p267
Feb 20, 2024722.50p744.00p744.00p725.00p806
Feb 16, 2024722.50p707.00p707.00p722.50p149
Feb 15, 2024712.50p740.00p729.65p722.50p272
Feb 14, 2024712.50p730.00p730.00p712.50p500
Feb 13, 2024705.00p725.00p724.00p712.50p1,067
Feb 12, 2024700.00p724.00p695.00p705.00p3,250
Feb 9, 2024680.00p710.00p698.00p700.00p1,747
Feb 8, 2024665.00p700.00p674.00p680.00p3,741
Feb 6, 2024660.00p690.00p674.00p665.00p1,076
Feb 5, 2024660.00p667.00p665.00p660.00p1,492
Feb 2, 2024660.00p646.00p646.00p660.00p352
Feb 1, 2024660.00p669.00p647.00p660.00p1,188
Jan 31, 2024660.00p680.00p646.00p655.00p1,294
Jan 30, 2024665.00p675.00p644.00p655.00p8,639
Jan 29, 2024680.00p660.40p660.40p675.00p1,000
Jan 24, 2024675.00p680.00p679.00p675.00p1,205
Jan 23, 2024685.00p670.00p670.00p675.00p972
Jan 19, 2024685.00p681.00p681.00p685.00p550
Jan 18, 2024685.00p672.00p670.00p685.00p328
Jan 17, 2024685.00p683.00p670.00p685.00p3,564
Jan 16, 2024695.00p684.00p670.50p685.00p5,254
Jan 12, 2024695.00p710.00p710.00p695.00p1,000
Jan 11, 2024695.00p720.00p673.00p695.00p1,302
Jan 9, 2024695.00p717.50p673.00p695.00p3,174
Jan 5, 2024695.00p699.00p670.50p695.00p3,208
Jan 4, 2024705.00p690.00p690.00p695.00p988
123
Showing 1 to 50 of 146

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Savills PLC1,061.923.50
Plus500 LTD2,024.002.27
Centamin PLC128.301.58
Croda International PLC4,832.001.32
Centrica PLC132.201.30
Wood Group (John) PLC142.001.14

Fallers

CompanyPrice% Chg
Dr. Martens PLC66.17-30.31
Auction Technology Group PLC542.00-13.00
Qinetiq Group PLC332.40-7.10
Tui AG573.00-6.68
Pershing Square Holdings LTD3,842.00-4.05
Ferrexpo PLC45.50-3.81