Colefax Group Plc Historical Data - CFX | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Colefax Group Plc (CFX)
Colefax Group Plc (CFX) Historical

Colefax Group Plc (CFX)

805.00

0.00

(0.00%)

Closed April 30 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	805	805	805	650	805	DE
4	30	3.87096774194	775	805	775	1654	778.98160145	DE
12	145	21.9696969697	660	805	660	1367	747.90371688	DE
26	60	8.05369127517	745	805	655	1684	719.21218141	DE
52	65	8.78378378378	740	805	655	22754	757.67581075	DE
156	340	73.1182795699	465	880	465	12804	729.80836327	DE
260	270	50.4672897196	535	880	305	9304	695.40506492	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714408200	805	0	0.00	805	805	805	499
1714149000	805	0	0.00	805	805	805	0
1714062600	805	0	0.00	805	805	805	0
1713976200	805	0	0.00	805	805	805	800
1713889800	805	0	0.00	805	805	805	0
1713803400	805	0	0.00	805	805	805	100
1713544200	805	0	0.00	805	805	805	0
1713457800	805	0	0.00	805	805	805	121
1713371400	805	0	0.00	805	805	805	0
1713285000	805	0	0.00	805	805	805	0
1713198600	805	0	0.00	805	805	805	1126
1712939400	805	0	0.00	805	805	805	4
1712853000	805	0	0.00	805	805	805	21
1712766600	805	30	3.87	775	805	775	402
1712680200	775	0	0.00	775	775	775	500
1712593800	775	0	0.00	775	775	775	10625
1712334600	775	0	0.00	775	775	775	500
1712248200	775	0	0.00	775	775	775	1456
1712161800	775	0	0.00	775	775	775	1500
1712075400	775	0	0.00	775	775	775	5500
1711647000	775	10	1.31	765	775	765	1000
1711560600	765	0	0.00	765	765	765	0
1711474200	765	0	0.00	765	765	765	1740
1711387800	765	15	2.00	765	765	765	0
1711128600	750	10	1.35	740	750	740	1050
1711042200	740	5	0.68	735	740	735	1000
1710955800	735	0	0.00	735	735	735	1474
1710869400	735	0	0.00	735	735	735	784
1710783000	735	0	0.00	735	735	735	0
1710523800	735	0	0.00	735	735	735	2205
1710437400	735	0	0.00	735	735	735	0
1710351000	735	0	0.00	735	735	735	1887
1710264600	735	0	0.00	735	735	735	0
1710178200	735	0	0.00	735	735	735	0
1709919000	735	0	0.00	735	735	735	0
1709832600	735	10	1.38	725	735	725	1520
1709746200	725	0	0.00	725	725	725	77
1709659800	725	0	0.00	725	725	725	1080
1709573400	725	0	0.00	725	725	725	0
1709314200	725	0	0.00	725	725	725	0
1709227800	725	0	0.00	725	725	725	0
1709141400	725	0	0.00	725	725	725	1154
1709055000	725	0	0.00	725	725	725	0
1708968600	725	0	0.00	725	725	725	830
1708709400	725	0	0.00	725	725	725	0
1708623000	725	0	0.00	725	725	725	267
1708536600	725	0	0.00	725	725	725	0
1708450200	725	2.5	0.35	722.5	725	722.5	806
1708363800	722.5	0	0.00	722.5	722.5	722.5	0
1708104600	722.5	0	0.00	722.5	722.5	722.5	149
1708018200	722.5	10	1.40	712.5	722.5	712.5	272
1707931800	712.5	0	0.00	712.5	712.5	712.5	500
1707845400	712.5	7.5	1.06	705	712.5	705	1067
1707759000	705	5	0.71	700	705	700	3250
1707499800	700	20	2.94	680	700	680	497
1707413400	680	15	2.26	665	680	665	3741
1707327000	665	0	0.00	665	665	665	0
1707240600	665	5	0.76	660	665	660	1076
1707154200	660	0	0.00	660	660	660	1492
1706895000	660	0	0.00	660	660	660	352
1706808600	660	5	0.76	660	660	660	1188
1706722200	655	0	0.00	660	660	655	1294
1706635800	655	-20	-2.96	665	665	655	8639

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions