Shares Magazine
785.00p+5.00 (+0.64%)29 Apr 2025, 13:20
Colefax Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 29, 2025 | 780.00p | 788.80p | 788.80p | 785.00p | 250 |
| Apr 28, 2025 | 780.00p | 785.00p | 771.20p | 780.00p | 2,925 |
| Apr 25, 2025 | 780.00p | 785.00p | 785.00p | 780.00p | 10 |
| Apr 23, 2025 | 780.00p | 771.20p | 770.00p | 780.00p | 2,750 |
| Apr 22, 2025 | 780.00p | 790.00p | 790.00p | 780.00p | 117 |
| Apr 17, 2025 | 780.00p | 789.00p | 789.00p | 780.00p | 20 |
| Apr 15, 2025 | 780.00p | 785.00p | 773.00p | 780.00p | 41 |
| Apr 14, 2025 | 780.00p | 785.00p | 785.00p | 780.00p | 1 |
| Apr 11, 2025 | 830.00p | 849.20p | 771.80p | 780.00p | 3,781 |
| Apr 10, 2025 | 830.00p | 833.60p | 811.00p | 830.00p | 69 |
| Apr 9, 2025 | 830.00p | 834.00p | 811.00p | 830.00p | 801 |
| Apr 8, 2025 | 830.00p | 834.80p | 810.00p | 830.00p | 400 |
| Apr 7, 2025 | 850.00p | 820.00p | 820.00p | 830.00p | 1,800 |
| Apr 4, 2025 | 855.00p | 830.00p | 830.00p | 850.00p | 700 |
| Apr 3, 2025 | 855.00p | 868.20p | 835.00p | 855.00p | 2,976 |
| Apr 2, 2025 | 870.00p | 870.00p | 860.00p | 865.00p | 1,139 |
| Mar 31, 2025 | 870.00p | 880.00p | 880.00p | 870.00p | 18 |
| Mar 25, 2025 | 870.00p | 876.00p | 865.00p | 870.00p | 266 |
| Mar 21, 2025 | 870.00p | 865.00p | 865.00p | 870.00p | 318 |
| Mar 19, 2025 | 870.00p | 878.00p | 864.60p | 870.00p | 861 |
| Mar 17, 2025 | 870.00p | 880.00p | 875.00p | 870.00p | 768 |
| Mar 13, 2025 | 870.00p | 880.00p | 880.00p | 870.00p | 16 |
| Mar 10, 2025 | 867.50p | 882.50p | 871.26p | 870.00p | 1,425 |
| Mar 7, 2025 | 872.50p | 860.00p | 860.00p | 872.50p | 500 |
| Mar 6, 2025 | 872.50p | 882.50p | 882.50p | 872.50p | 94 |
| Mar 5, 2025 | 875.00p | 890.00p | 875.16p | 875.00p | 2,365 |
| Mar 4, 2025 | 875.00p | 868.00p | 868.00p | 875.00p | 300 |
| Mar 3, 2025 | 875.00p | 890.00p | 884.00p | 875.00p | 1,015 |
| Feb 28, 2025 | 862.50p | 887.60p | 867.75p | 875.00p | 3,908 |
| Feb 27, 2025 | 862.50p | 868.00p | 868.00p | 862.50p | 1,500 |
| Feb 26, 2025 | 837.50p | 860.00p | 836.16p | 862.50p | 1,248 |
| Feb 25, 2025 | 837.50p | 835.00p | 835.00p | 837.50p | 250 |
| Feb 24, 2025 | 837.50p | 844.10p | 844.10p | 837.50p | 1,117 |
| Feb 21, 2025 | 822.50p | 840.00p | 840.00p | 837.50p | 1,000 |
| Feb 18, 2025 | 817.50p | 821.11p | 821.11p | 817.50p | 1,400 |
| Feb 14, 2025 | 817.50p | 830.00p | 820.00p | 817.50p | 2,000 |
| Feb 13, 2025 | 817.50p | 820.00p | 820.00p | 817.50p | 957 |
| Feb 12, 2025 | 810.00p | 820.00p | 820.00p | 817.50p | 1,024 |
| Feb 11, 2025 | 810.00p | 820.00p | 820.00p | 810.00p | 500 |
| Feb 10, 2025 | 810.00p | 820.00p | 820.00p | 810.00p | 500 |
| Feb 7, 2025 | 810.00p | 820.00p | 810.00p | 810.00p | 2,500 |
| Feb 6, 2025 | 810.00p | 820.00p | 805.00p | 810.00p | 2,009 |
| Feb 4, 2025 | 810.00p | 820.00p | 805.00p | 810.00p | 842 |
| Feb 3, 2025 | 795.00p | 810.00p | 793.00p | 805.00p | 2,556 |
| Jan 31, 2025 | 802.50p | 808.00p | 791.00p | 795.00p | 2,967 |
| Jan 29, 2025 | 802.50p | 799.00p | 795.90p | 802.50p | 1,350 |
| Jan 28, 2025 | 802.50p | 799.00p | 799.00p | 802.50p | 2,338 |
| Jan 27, 2025 | 807.50p | 798.66p | 798.66p | 807.50p | 695 |
| Jan 24, 2025 | 807.50p | 820.00p | 805.00p | 807.50p | 572 |
| Jan 23, 2025 | 807.50p | 805.00p | 805.00p | 807.50p | 365 |
Most Read
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.