tiprankstipranks
Trending News
More News >
Colefax Group PLC (GB:CFX)
LSE:CFX
UK Market
Advertisement

Colefax (CFX) Historical Prices

Compare
2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 26, 2025
840.00
845.00
835.00
840.00
840.00
0.00%
0
0.00
Sep 25, 2025
840.00
845.00
835.00
840.00
840.00
0.00%
0
0.00
Sep 24, 2025
835.00
870.00
828.00
840.00
840.00
+0.60%
4,926
4.55
Sep 23, 2025
835.00
858.00
858.00
835.00
835.00
0.00%
1,500
1.39
Sep 22, 2025
840.00
822.40
822.40
835.00
835.00
-1.76%
350
0.32
Sep 19, 2025
850.00
845.00
845.00
850.00
850.00
0.00%
2,375
2.28
Sep 18, 2025
840.00
860.00
845.00
850.00
850.00
+1.19%
2,500
2.48
Sep 17, 2025
840.00
857.60
857.60
840.00
840.00
0.00%
2
<0.01
Sep 16, 2025
840.00
845.00
835.00
840.00
840.00
0.00%
0
0.00
Sep 15, 2025
840.00
845.00
835.00
840.00
840.00
0.00%
0
0.00
Sep 12, 2025
835.00
849.40
849.40
840.00
840.00
+0.60%
1,500
1.52
Sep 11, 2025
835.00
840.00
830.00
835.00
835.00
+0.37%
0
0.00
Sep 10, 2025
845.00
821.00
821.00
835.00
831.90
-0.82%
1,076
1.09
Sep 09, 2025
845.00
850.00
840.00
845.00
841.86
+0.37%
0
0.00
Sep 08, 2025
845.00
860.00
860.00
845.00
841.86
+0.37%
348
0.33
Sep 05, 2025
845.00
850.00
840.00
845.00
841.86
+0.37%
0
0.00
Sep 04, 2025
850.00
840.00
832.40
845.00
841.86
-0.22%
2,004
1.95
Sep 03, 2025
850.00
855.00
845.00
850.00
846.84
+0.37%
0
0.00
Sep 02, 2025
850.00
868.00
830.00
850.00
846.84
+0.37%
4,148
4.04
Sep 01, 2025
850.00
859.00
850.00
850.00
846.84
+0.37%
529
0.49
Aug 29, 2025
850.00
859.70
832.40
850.00
846.84
+0.37%
2,348
2.14
Aug 28, 2025
850.00
859.70
859.70
850.00
846.84
+0.37%
350
0.32
Aug 27, 2025
850.00
832.40
832.40
850.00
846.84
+0.37%
11
0.01
Aug 26, 2025
850.00
870.00
870.00
850.00
846.84
+0.37%
820
0.73
Aug 22, 2025
850.00
855.00
845.00
850.00
846.84
+0.37%
0
0.00
Aug 21, 2025
850.00
855.00
845.00
850.00
846.84
+0.37%
0
0.00
Aug 20, 2025
850.00
859.70
859.70
850.00
846.84
+0.37%
2
<0.01
Aug 19, 2025
850.00
855.00
845.00
850.00
846.84
+0.37%
0
0.00
Aug 18, 2025
850.00
870.00
870.00
850.00
846.84
+0.37%
804
0.66
Aug 15, 2025
850.00
832.40
832.40
850.00
846.84
+0.37%
500
0.39
Aug 14, 2025
850.00
865.00
832.40
850.00
846.84
+0.37%
738
0.58
Aug 13, 2025
850.00
855.00
845.00
850.00
846.84
+0.37%
0
0.00
Aug 12, 2025
850.00
865.00
865.00
850.00
846.84
+0.37%
4
<0.01
Aug 11, 2025
850.00
855.00
845.00
850.00
846.84
+0.37%
0
0.00
Aug 08, 2025
850.00
865.00
865.00
850.00
846.84
+0.37%
11
<0.01
Aug 07, 2025
850.00
855.00
845.00
850.00
846.84
+0.37%
0
0.00
Aug 06, 2025
850.00
855.00
845.00
850.00
846.84
+0.37%
0
0.00
Aug 05, 2025
835.00
858.00
824.13
850.00
846.84
+2.18%
546
0.41
Aug 04, 2025
805.00
849.00
821.80
835.00
831.90
+4.11%
3,523
2.70
Aug 01, 2025
805.00
824.00
824.00
805.00
802.01
+0.37%
714
0.55
Jul 31, 2025
805.00
804.50
804.50
805.00
802.01
+0.37%
85
0.07
Jul 30, 2025
805.00
829.00
800.20
805.00
802.01
+0.37%
2,129
1.69
Jul 29, 2025
765.00
829.50
769.20
805.00
802.01
+7.02%
9,872
8.91
Jul 28, 2025
750.00
750.50
750.50
755.00
752.20
+1.04%
265
0.23
Jul 25, 2025
750.00
752.00
742.50
750.00
747.22
+0.37%
3,200
2.91
Jul 24, 2025
760.00
752.00
751.11
750.00
747.22
-0.95%
1,176
1.09
Jul 23, 2025
760.00
765.00
755.00
760.00
757.18
+0.37%
0
0.00
Jul 22, 2025
760.00
765.00
755.00
760.00
757.18
+0.37%
0
0.00
Jul 21, 2025
760.00
751.11
751.11
760.00
757.18
-0.93%
333
0.30
Jul 18, 2025
770.00
770.00
761.20
770.00
767.14
+0.37%
4,337
4.12
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis