805.00p+0.00 (+0.00%)18 Apr 2024, 13:33
Colefax Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 18, 2024 | 805.00p | 840.00p | 840.00p | 805.00p | 121 |
Apr 15, 2024 | 805.00p | 839.00p | 805.00p | 805.00p | 1,126 |
Apr 12, 2024 | 805.00p | 839.00p | 839.00p | 805.00p | 4 |
Apr 11, 2024 | 805.00p | 829.00p | 829.00p | 805.00p | 21 |
Apr 10, 2024 | 775.00p | 809.00p | 800.00p | 805.00p | 402 |
Apr 9, 2024 | 775.00p | 800.00p | 800.00p | 775.00p | 500 |
Apr 8, 2024 | 775.00p | 800.00p | 750.00p | 775.00p | 10,625 |
Apr 5, 2024 | 775.00p | 771.00p | 771.00p | 775.00p | 500 |
Apr 4, 2024 | 775.00p | 800.00p | 800.00p | 775.00p | 1,456 |
Apr 3, 2024 | 775.00p | 763.55p | 763.55p | 775.00p | 1,500 |
Apr 2, 2024 | 775.00p | 780.00p | 762.29p | 775.00p | 5,500 |
Mar 28, 2024 | 765.00p | 800.00p | 800.00p | 775.00p | 1,000 |
Mar 26, 2024 | 765.00p | 784.00p | 750.00p | 765.00p | 1,740 |
Mar 22, 2024 | 740.00p | 750.00p | 750.00p | 750.00p | 1,050 |
Mar 21, 2024 | 735.00p | 750.00p | 750.00p | 740.00p | 1,000 |
Mar 20, 2024 | 735.00p | 746.00p | 746.00p | 735.00p | 1,474 |
Mar 19, 2024 | 735.00p | 735.05p | 735.05p | 735.00p | 784 |
Mar 15, 2024 | 735.00p | 747.00p | 740.00p | 735.00p | 2,205 |
Mar 13, 2024 | 735.00p | 730.05p | 730.05p | 735.00p | 1,887 |
Mar 7, 2024 | 725.00p | 750.00p | 712.50p | 735.00p | 3,520 |
Mar 6, 2024 | 725.00p | 750.00p | 750.00p | 725.00p | 77 |
Mar 5, 2024 | 725.00p | 747.00p | 740.00p | 725.00p | 1,080 |
Feb 28, 2024 | 725.00p | 725.00p | 706.00p | 725.00p | 1,154 |
Feb 26, 2024 | 725.00p | 740.00p | 710.00p | 725.00p | 830 |
Feb 22, 2024 | 725.00p | 747.00p | 747.00p | 725.00p | 267 |
Feb 20, 2024 | 722.50p | 744.00p | 744.00p | 725.00p | 806 |
Feb 16, 2024 | 722.50p | 707.00p | 707.00p | 722.50p | 149 |
Feb 15, 2024 | 712.50p | 740.00p | 729.65p | 722.50p | 272 |
Feb 14, 2024 | 712.50p | 730.00p | 730.00p | 712.50p | 500 |
Feb 13, 2024 | 705.00p | 725.00p | 724.00p | 712.50p | 1,067 |
Feb 12, 2024 | 700.00p | 724.00p | 695.00p | 705.00p | 3,250 |
Feb 9, 2024 | 680.00p | 710.00p | 698.00p | 700.00p | 1,747 |
Feb 8, 2024 | 665.00p | 700.00p | 674.00p | 680.00p | 3,741 |
Feb 6, 2024 | 660.00p | 690.00p | 674.00p | 665.00p | 1,076 |
Feb 5, 2024 | 660.00p | 667.00p | 665.00p | 660.00p | 1,492 |
Feb 2, 2024 | 660.00p | 646.00p | 646.00p | 660.00p | 352 |
Feb 1, 2024 | 660.00p | 669.00p | 647.00p | 660.00p | 1,188 |
Jan 31, 2024 | 660.00p | 680.00p | 646.00p | 655.00p | 1,294 |
Jan 30, 2024 | 665.00p | 675.00p | 644.00p | 655.00p | 8,639 |
Jan 29, 2024 | 680.00p | 660.40p | 660.40p | 675.00p | 1,000 |
Jan 24, 2024 | 675.00p | 680.00p | 679.00p | 675.00p | 1,205 |
Jan 23, 2024 | 685.00p | 670.00p | 670.00p | 675.00p | 972 |
Jan 19, 2024 | 685.00p | 681.00p | 681.00p | 685.00p | 550 |
Jan 18, 2024 | 685.00p | 672.00p | 670.00p | 685.00p | 328 |
Jan 17, 2024 | 685.00p | 683.00p | 670.00p | 685.00p | 3,564 |
Jan 16, 2024 | 695.00p | 684.00p | 670.50p | 685.00p | 5,254 |
Jan 12, 2024 | 695.00p | 710.00p | 710.00p | 695.00p | 1,000 |
Jan 11, 2024 | 695.00p | 720.00p | 673.00p | 695.00p | 1,302 |
Jan 9, 2024 | 695.00p | 717.50p | 673.00p | 695.00p | 3,174 |
Jan 5, 2024 | 695.00p | 699.00p | 670.50p | 695.00p | 3,208 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Mondi PLC | 1,504.50 | 9.30 |
Darktrace PLC | 476.20 | 3.88 |
Energean PLC | 1,019.00 | 3.87 |
Close Brothers Group PLC | 453.20 | 3.09 |
Ashmore Group PLC | 184.80 | 2.44 |
Hochschild Mining PLC | 154.60 | 2.38 |
Fallers
Company | Price | % Chg |
---|---|---|
Smith (Ds) PLC | 358.60 | -10.26 |
Man Group PLC | 251.00 | -6.55 |
Marshalls PLC | 257.50 | -4.10 |
Foresight Group Holdings Limited | 440.00 | -3.93 |
Dr. Martens PLC | 67.30 | -3.65 |
Allianz Technology Trust PLC | 328.50 | -3.10 |
Risers/fallers data from previous trading day.