Shares Magazine
770.00p+0.00 (+0.00%)14 Jul 2025, 08:03
Colefax Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 770.00p | 773.00p | 755.00p | 770.00p | 4,464 |
| Jul 10, 2025 | 780.00p | 777.00p | 760.00p | 770.00p | 2,587 |
| Jul 7, 2025 | 780.00p | 777.99p | 777.99p | 780.00p | 51 |
| Jul 4, 2025 | 780.00p | 777.99p | 777.99p | 780.00p | 500 |
| Jul 2, 2025 | 780.00p | 777.99p | 777.99p | 780.00p | 50 |
| Jul 1, 2025 | 780.00p | 777.99p | 777.99p | 780.00p | 500 |
| Jun 30, 2025 | 780.00p | 781.00p | 770.20p | 780.00p | 5,303 |
| Jun 27, 2025 | 785.00p | 785.00p | 771.00p | 780.00p | 4,823 |
| Jun 26, 2025 | 785.00p | 790.00p | 781.00p | 785.00p | 1,300 |
| Jun 25, 2025 | 785.00p | 784.80p | 784.80p | 785.00p | 1,222 |
| Jun 24, 2025 | 785.00p | 785.00p | 785.00p | 785.00p | 458 |
| Jun 20, 2025 | 785.00p | 781.00p | 781.00p | 785.00p | 247 |
| Jun 17, 2025 | 790.00p | 790.00p | 790.00p | 785.00p | 24 |
| Jun 13, 2025 | 790.00p | 790.00p | 790.00p | 790.00p | 66 |
| Jun 12, 2025 | 805.00p | 780.00p | 780.00p | 790.00p | 1,000 |
| Jun 11, 2025 | 805.00p | 830.00p | 830.00p | 805.00p | 300 |
| Jun 10, 2025 | 810.00p | 802.50p | 771.00p | 805.00p | 3,589 |
| Jun 9, 2025 | 800.00p | 830.00p | 790.00p | 810.00p | 789 |
| Jun 6, 2025 | 805.00p | 805.00p | 805.00p | 800.00p | 500 |
| Jun 5, 2025 | 805.00p | 808.00p | 795.00p | 805.00p | 2,955 |
| Jun 4, 2025 | 805.00p | 810.00p | 810.00p | 805.00p | 1,000 |
| Jun 3, 2025 | 815.00p | 818.00p | 818.00p | 805.00p | 3,421 |
| Jun 2, 2025 | 830.00p | 850.00p | 802.00p | 820.00p | 4,005 |
| May 29, 2025 | 830.00p | 828.00p | 828.00p | 830.00p | 29 |
| May 28, 2025 | 830.00p | 828.00p | 828.00p | 830.00p | 2,524 |
| May 27, 2025 | 830.00p | 811.00p | 811.00p | 830.00p | 2,000 |
| May 23, 2025 | 820.00p | 830.00p | 805.00p | 830.00p | 3,476 |
| May 22, 2025 | 820.00p | 820.00p | 820.00p | 820.00p | 500 |
| May 20, 2025 | 810.00p | 820.00p | 813.00p | 820.00p | 639 |
| May 19, 2025 | 810.00p | 820.00p | 803.50p | 810.00p | 4,755 |
| May 14, 2025 | 810.00p | 803.50p | 803.50p | 810.00p | 530 |
| May 13, 2025 | 795.00p | 810.00p | 801.20p | 810.00p | 2,150 |
| May 12, 2025 | 795.00p | 810.00p | 810.00p | 795.00p | 500 |
| May 9, 2025 | 785.00p | 800.00p | 800.00p | 795.00p | 1,300 |
| May 8, 2025 | 785.00p | 775.55p | 775.55p | 785.00p | 5 |
| May 6, 2025 | 785.00p | 800.00p | 798.00p | 785.00p | 2,068 |
| 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 |
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 |
|---|---|---|
| Qinetiq Group PLC | 508.50 | 4.07 |
| Dowlais Group PLC | 71.30 | 3.71 |
| Just Group PLC | 129.00 | 3.20 |
| Hochschild Mining PLC | 288.60 | 2.85 |
| Hicl Infrastructure PLC | 123.20 | 2.67 |
| Baltic Classifieds Group PLC | 371.50 | 2.62 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Paypoint PLC | 780.00 | -5.34 |
| Auction Technology Group PLC | 470.50 | -4.95 |
| Spirax Group PLC | 6,020.00 | -2.59 |
| Bytes Technology Group PLC | 320.80 | -2.43 |
| Watches Of Switzerland Group PLC | 355.20 | -2.31 |
| Rhi Magnesita N.V. | 2,990.00 | -2.29 |