520.00p+0.00 (+0.00%)09 Jun 2021, 09:37
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Colefax Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 9, 2021525.00p520.00p520.00p520.00p1,250
Jun 8, 2021535.00p505.00p505.00p520.00p42
Jun 3, 2021535.00p512.50p512.50p535.00p2,500
Jun 2, 2021535.00p510.00p510.00p535.00p1,500
Jun 1, 2021535.00p522.00p522.00p540.00p400
May 28, 2021535.00p559.00p559.00p540.00p550
May 26, 2021535.00p560.00p560.00p540.00p900
May 21, 2021525.00p549.00p526.00p540.00p1,940
May 19, 2021525.00p526.00p526.00p535.00p350
May 17, 2021525.00p543.70p543.70p535.00p1,800
May 14, 2021525.00p543.70p541.60p535.00p1,245
May 13, 2021505.00p541.60p530.00p530.00p1,276
May 12, 2021495.00p510.00p510.00p505.00p500
May 11, 2021485.00p500.00p500.00p495.00p1,108
May 7, 2021475.00p500.00p500.00p480.00p1,000
May 4, 2021465.00p490.00p450.00p475.00p750
Apr 29, 2021465.00p470.00p470.00p470.00p1,000
Apr 28, 2021465.00p470.00p470.00p470.00p800
Apr 26, 2021465.00p480.00p460.00p470.00p3,415
Apr 23, 2021465.00p470.00p470.00p455.00p1,000
Apr 22, 2021465.00p470.00p455.30p455.00p2,096
Apr 20, 2021465.00p455.30p455.30p455.00p1,249
Apr 19, 2021465.00p470.00p470.00p455.00p211
Apr 16, 2021465.00p470.00p470.00p455.00p200
Apr 9, 2021445.00p470.00p450.80p455.00p3,008
Apr 8, 2021425.00p470.00p438.00p445.00p2,973
Apr 7, 2021425.00p400.00p400.00p425.00p2,000
Apr 6, 2021425.00p450.00p435.00p425.00p4,244
Mar 26, 2021425.00p460.00p439.00p420.00p3,610
Mar 17, 2021425.00p405.00p405.00p420.00p3,448
Mar 16, 2021435.00p415.00p405.00p420.00p3,580
Mar 12, 2021435.00p429.00p429.00p425.00p3,600
Mar 11, 2021435.00p405.00p405.00p425.00p2,500
Mar 5, 2021440.00p420.00p420.00p440.00p500
Mar 3, 2021425.00p445.00p445.00p440.00p446
Mar 1, 2021425.00p410.00p410.00p435.00p1,300
Feb 26, 2021445.00p455.00p425.00p435.00p4,600
Feb 25, 2021445.00p455.00p455.00p445.00p2,315
Feb 22, 2021445.00p455.00p455.00p445.00p879
Feb 18, 2021445.00p421.00p421.00p445.00p1,812
Feb 17, 2021445.00p421.00p421.00p445.00p327
Feb 16, 2021445.00p455.00p455.00p445.00p1,500
Feb 12, 2021455.00p430.00p430.00p445.00p2,085
Feb 11, 2021455.00p450.00p450.00p450.00p1,100
Feb 5, 2021455.00p455.60p455.60p450.00p1,096
Feb 4, 2021455.00p455.60p450.00p450.00p3,010
Feb 3, 2021455.00p455.60p450.00p450.00p2,327
Feb 2, 2021475.00p450.00p430.00p450.00p1,700
Feb 1, 2021475.00p450.00p450.00p460.00p500
Jan 29, 2021475.00p440.00p440.00p460.00p2,780
Showing 1 to 50 of 98