Dark

CFX
COLEFAX GROUP PLC
stock LSE

Inactive

Aug 2, 2024

870.00GBX0.000%(0.00)1,000

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	870.0000	870.0000	870.0000	870.0000	0.000%	1,000	0.000%
2024-08-01	870.0000	870.0000	870.0000	870.0000	0.000%	2,720	0.000%
2024-07-31	845.0000	870.0000	845.0000	870.0000	+1.754%	2,060	0.000%
2024-07-30	855.0000	855.0000	855.0000	855.0000	0.000%	0	+1.754%
2024-07-29	855.0000	855.0000	855.0000	855.0000	0.000%	0	+1.754%
2024-07-26	855.0000	855.0000	855.0000	855.0000	0.000%	0	+1.754%
2024-07-25	855.0000	855.0000	855.0000	855.0000	0.000%	0	+1.754%
2024-07-24	855.0000	855.0000	855.0000	855.0000	0.000%	0	+1.754%
2024-07-23	855.0000	855.0000	855.0000	855.0000	0.000%	0	+1.754%
2024-07-22	860.0000	860.0000	855.0000	855.0000	-0.581%	867	+1.754%
2024-07-19	870.0000	870.0000	860.0000	860.0000	0.000%	0	+1.163%
2024-07-18	860.0000	860.0000	860.0000	860.0000	0.000%	0	+1.163%
2024-07-17	880.0000	880.0000	860.0000	860.0000	-2.273%	800	+1.163%
2024-07-16	880.0000	880.0000	880.0000	880.0000	0.000%	0	-1.136%
2024-07-15	880.0000	880.0000	880.0000	880.0000	-1.676%	0	-1.136%
2024-07-10	895.0000	895.0000	895.0000	895.0000	0.000%	3,599	-2.793%
2024-07-09	895.0000	895.0000	895.0000	895.0000	0.000%	5	-2.793%
2024-07-08	890.0000	895.0000	890.0000	895.0000	+0.562%	4	-2.793%
2024-07-05	890.0000	890.0000	890.0000	890.0000	0.000%	0	-2.247%
2024-07-04	890.0000	890.0000	890.0000	890.0000	0.000%	0	-2.247%
2024-07-03	890.0000	890.0000	890.0000	890.0000	+0.565%	500	-2.247%
2024-07-02	885.0000	885.0000	885.0000	885.0000	+1.143%	3,108	-1.695%
2024-07-01	875.0000	875.0000	875.0000	875.0000	0.000%	555	-0.571%
2024-06-28	875.0000	875.0000	875.0000	875.0000	0.000%	1,200	-0.571%
2024-06-27	855.0000	875.0000	855.0000	875.0000	+2.339%	762	-0.571%
2024-06-26	855.0000	855.0000	855.0000	855.0000	0.000%	0	+1.754%
2024-06-25	855.0000	855.0000	855.0000	855.0000	0.000%	0	+1.754%
2024-06-24	855.0000	855.0000	855.0000	855.0000	0.000%	0	+1.754%
2024-06-21	855.0000	855.0000	855.0000	855.0000	0.000%	0	+1.754%
2024-06-20	855.0000	855.0000	855.0000	855.0000	0.000%	0	+1.754%
2024-06-19	855.0000	855.0000	855.0000	855.0000	0.000%	0	+1.754%
2024-06-18	855.0000	855.0000	855.0000	855.0000	0.000%	0	+1.754%
2024-06-17	855.0000	855.0000	855.0000	855.0000	0.000%	431	+1.754%
2024-06-14	855.0000	855.0000	855.0000	855.0000	0.000%	0	+1.754%
2024-06-13	855.0000	855.0000	855.0000	855.0000	0.000%	56	+1.754%
2024-06-12	855.0000	855.0000	855.0000	855.0000	0.000%	0	+1.754%
2024-06-11	850.0000	855.0000	850.0000	855.0000	+0.588%	116	+1.754%
2024-06-10	850.0000	850.0000	845.0000	850.0000	0.000%	128	+2.353%
2024-06-07	850.0000	850.0000	850.0000	850.0000	0.000%	0	+2.353%
2024-06-06	850.0000	850.0000	850.0000	850.0000	0.000%	0	+2.353%
2024-06-05	850.0000	850.0000	850.0000	850.0000	0.000%	116	+2.353%
2024-06-04	850.0000	850.0000	850.0000	850.0000	0.000%	0	+2.353%
2024-06-03	850.0000	850.0000	850.0000	850.0000	+0.592%	8,748	+2.353%
2024-05-31	825.0000	845.0000	825.0000	845.0000	+2.424%	800	+2.959%
2024-05-30	825.0000	825.0000	825.0000	825.0000	0.000%	0	+5.455%
2024-05-29	825.0000	825.0000	825.0000	825.0000	0.000%	128	+5.455%
2024-05-28	825.0000	825.0000	825.0000	825.0000	0.000%	0	+5.455%
2024-05-24	810.0000	825.0000	810.0000	825.0000	+1.852%	455	+5.455%
2024-05-23	810.0000	810.0000	810.0000	810.0000	0.000%	0	+7.407%
2024-05-22	810.0000	810.0000	810.0000	810.0000	0.000%	0	+7.407%
2024-05-21	810.0000	810.0000	810.0000	810.0000	0.000%	0	+7.407%
2024-05-20	810.0000	810.0000	810.0000	810.0000	0.000%	252	+7.407%
2024-05-17	810.0000	810.0000	810.0000	810.0000	0.000%	600	+7.407%
2024-05-16	800.0000	810.0000	800.0000	810.0000	+1.250%	119	+7.407%
2024-05-15	800.0000	800.0000	800.0000	800.0000	0.000%	0	+8.750%
2024-05-14	800.0000	800.0000	800.0000	800.0000	0.000%	0	+8.750%
2024-05-13	800.0000	800.0000	800.0000	800.0000	0.000%	162	+8.750%
2024-05-10	800.0000	800.0000	800.0000	800.0000	0.000%	0	+8.750%
2024-05-09	805.0000	805.0000	800.0000	800.0000	-0.621%	2,699	+8.750%
2024-05-08	805.0000	805.0000	805.0000	805.0000	0.000%	280	+8.075%
2024-05-07	805.0000	805.0000	805.0000	805.0000	0.000%	0	+8.075%
2024-05-02	805.0000	805.0000	805.0000	805.0000	0.000%	963	+8.075%
2024-05-01	805.0000	805.0000	805.0000	805.0000	+10,633.333%	0	+8.075%
2024-03-22	7.4000	7.5000	7.4000	7.5000	+1.351%	1,050	+11,500.000%
2024-03-21	7.3500	7.4000	7.3500	7.4000	+0.680%	1,000	+11,656.757%
2024-03-20	7.3500	7.3500	7.3500	7.3500	0.000%	1,474	+11,736.735%
2024-03-19	7.3500	7.3500	7.3500	7.3500	0.000%	784	+11,736.735%
2024-03-18	7.3500	7.3500	7.3500	7.3500	0.000%	0	+11,736.735%
2024-03-15	7.3500	7.3500	7.3500	7.3500	0.000%	2,205	+11,736.735%
2024-03-14	7.3500	7.3500	7.3500	7.3500	0.000%	0	+11,736.735%
2024-03-13	7.3500	7.3500	7.3500	7.3500	0.000%	1,887	+11,736.735%
2024-03-12	7.3500	7.3500	7.3500	7.3500	0.000%	0	+11,736.735%
2024-03-11	7.3500	7.3500	7.3500	7.3500	0.000%	0	+11,736.735%
2024-03-08	7.3500	7.3500	7.3500	7.3500	0.000%	0	+11,736.735%
2024-03-07	7.2500	7.3500	7.2500	7.3500	+1.379%	3,520	+11,736.735%
2024-03-06	7.2500	7.2500	7.2500	7.2500	0.000%	77	+11,900.000%
2024-03-05	7.2500	7.2500	7.2500	7.2500	0.000%	1,080	+11,900.000%
2024-03-04	7.2500	7.2500	7.2500	7.2500	0.000%	0	+11,900.000%
2024-03-01	7.2500	7.2500	7.2500	7.2500	0.000%	0	+11,900.000%
2024-02-29	7.2500	7.2500	7.2500	7.2500	0.000%	0	+11,900.000%
2024-02-28	7.2500	7.2500	7.2500	7.2500	0.000%	1,154	+11,900.000%
2024-02-27	7.2500	7.2500	7.2500	7.2500	0.000%	0	+11,900.000%
2024-02-26	7.2500	7.2500	7.2500	7.2500	0.000%	830	+11,900.000%
2024-02-23	7.2500	7.2500	7.2500	7.2500	0.000%	0	+11,900.000%
2024-02-22	7.2500	7.2500	7.2500	7.2500	0.000%	267	+11,900.000%
2024-02-21	7.2500	7.2500	7.2500	7.2500	0.000%	0	+11,900.000%
2024-02-20	7.2250	7.2500	7.2250	7.2500	+0.346%	806	+11,900.000%
2024-02-19	7.2250	7.2250	7.2250	7.2250	0.000%	0	+11,941.522%
2024-02-16	7.2250	7.2250	7.2250	7.2250	0.000%	149	+11,941.522%
2024-02-15	7.1250	7.2250	7.1250	7.2250	+1.404%	272	+11,941.522%
2024-02-14	7.1250	7.1250	7.1250	7.1250	0.000%	500	+12,110.526%
2024-02-13	7.0500	7.1250	7.0500	7.1250	+1.064%	1,067	+12,110.526%
2024-02-12	7.0000	7.0500	7.0000	7.0500	+0.714%	3,250	+12,240.426%
2024-02-09	6.8000	7.0000	6.8000	7.0000	+2.941%	1,747	+12,328.571%
2024-02-08	6.6500	6.8000	6.6500	6.8000	+2.256%	3,741	+12,694.118%
2024-02-07	6.6500	6.6500	6.6500	6.6500	0.000%	0	+12,982.707%
2024-02-06	6.6000	6.6500	6.6000	6.6500	+0.758%	1,076	+12,982.707%
2024-02-05	6.6000	6.6000	6.6000	6.6000	0.000%	1,492	+13,081.818%
2024-02-02	6.6000	6.6000	6.6000	6.6000	0.000%	352	+13,081.818%
2024-02-01	6.6000	6.6000	6.6000	6.6000	+0.763%	1,188	+13,081.818%
2024-01-31	6.6000	6.6000	6.5500	6.5500	0.000%	1,294	+13,182.443%
2024-01-30	6.6500	6.6500	6.5500	6.5500	-2.963%	8,639	+13,182.443%
2024-01-29	6.8000	6.8000	6.7000	6.7500	0.000%	1,000	+12,788.889%
2024-01-26	6.8000	6.8000	6.7500	6.7500	0.000%	0	+12,788.889%
2024-01-25	6.8000	6.8000	6.7500	6.7500	0.000%	0	+12,788.889%
2024-01-24	6.7500	6.8000	6.7500	6.7500	0.000%	1,205	+12,788.889%
2024-01-23	6.8500	6.8500	6.7500	6.7500	-1.460%	972	+12,788.889%
2024-01-22	6.8500	6.8500	6.8500	6.8500	0.000%	0	+12,600.730%
2024-01-19	6.8500	6.8500	6.8500	6.8500	0.000%	550	+12,600.730%
2024-01-18	6.8500	6.8500	6.8500	6.8500	0.000%	328	+12,600.730%
2024-01-17	6.8500	6.8500	6.8500	6.8500	0.000%	3,564	+12,600.730%
2024-01-16	6.9500	6.9500	6.8500	6.8500	-1.439%	5,254	+12,600.730%
2024-01-15	6.9500	6.9500	6.9500	6.9500	0.000%	0	+12,417.986%
2024-01-12	6.9500	6.9500	6.9500	6.9500	0.000%	1,000	+12,417.986%
2024-01-11	6.9500	6.9500	6.9500	6.9500	0.000%	1,302	+12,417.986%
2024-01-10	6.9500	6.9500	6.9500	6.9500	0.000%	0	+12,417.986%
2024-01-09	6.9500	6.9500	6.9500	6.9500	0.000%	3,174	+12,417.986%
2024-01-08	6.9500	6.9500	6.9500	6.9500	0.000%	0	+12,417.986%
2024-01-05	6.9500	6.9500	6.9500	6.9500	0.000%	3,208	+12,417.986%
2024-01-04	7.0500	7.0500	6.9500	6.9500	-1.418%	988	+12,417.986%
2024-01-03	7.0500	7.0500	7.0500	7.0500	0.000%	252	+12,240.426%
2024-01-02	7.0500	7.0500	7.0500	7.0500	0.000%	0	+12,240.426%
2023-12-29	7.0500	7.0500	7.0500	7.0500	0.000%	69	+12,240.426%
2023-12-28	7.1500	7.1500	7.0500	7.0500	-1.399%	1,084	+12,240.426%
2023-12-27	7.2000	7.2000	7.1500	7.1500	-0.694%	5,286	+12,067.832%
2023-12-22	7.2000	7.2000	7.2000	7.2000	0.000%	0	+11,983.333%
2023-12-21	7.2000	7.2000	7.2000	7.2000	0.000%	2,200	+11,983.333%
2023-12-20	7.2000	7.2000	7.2000	7.2000	0.000%	1,250	+11,983.333%
2023-12-19	7.1500	7.2000	7.1500	7.2000	+0.699%	3,326	+11,983.333%
2023-12-18	7.1500	7.1500	7.1500	7.1500	0.000%	0	+12,067.832%
2023-12-15	7.1500	7.1500	7.1500	7.1500	0.000%	1,800	+12,067.832%
2023-12-14	7.1500	7.1500	7.1500	7.1500	0.000%	1,750	+12,067.832%
2023-12-13	7.1500	7.1500	7.1500	7.1500	0.000%	822	+12,067.832%
2023-12-12	7.1500	7.1500	7.1500	7.1500	0.000%	3,551	+12,067.832%
2023-12-11	7.1500	7.1500	7.1500	7.1500	0.000%	1,000	+12,067.832%
2023-12-08	7.1500	7.1500	7.1500	7.1500	0.000%	1,689	+12,067.832%
2023-12-07	7.2000	7.2000	7.1500	7.1500	-0.694%	7,161	+12,067.832%
2023-12-06	7.2000	7.2000	7.1000	7.2000	0.000%	3,819	+11,983.333%
2023-12-05	7.2500	7.2500	7.2000	7.2000	-0.690%	530	+11,983.333%
2023-12-04	7.2500	7.2500	7.2000	7.2500	0.000%	3,845	+11,900.000%
2023-12-01	7.2500	7.2500	7.2500	7.2500	0.000%	1,485	+11,900.000%
2023-11-30	7.2500	7.2500	7.2500	7.2500	0.000%	2,000	+11,900.000%
2023-11-29	7.2500	7.2500	7.2500	7.2500	0.000%	0	+11,900.000%
2023-11-28	7.2500	7.2500	7.2500	7.2500	0.000%	0	+11,900.000%
2023-11-27	7.2500	7.2500	7.2500	7.2500	0.000%	0	+11,900.000%
2023-11-24	7.2500	7.2500	7.2500	7.2500	0.000%	0	+11,900.000%
2023-11-23	7.2000	7.2500	7.2000	7.2500	+0.694%	3,716	+11,900.000%
2023-11-22	7.2000	7.2000	7.2000	7.2000	0.000%	0	+11,983.333%
2023-11-21	7.2000	7.2000	7.2000	7.2000	0.000%	0	+11,983.333%
2023-11-20	7.2000	7.2000	7.2000	7.2000	0.000%	116	+11,983.333%
2023-11-17	7.3000	7.3000	7.2000	7.2000	-1.370%	457	+11,983.333%
2023-11-16	7.3000	7.3000	7.3000	7.3000	0.000%	0	+11,817.808%
2023-11-15	7.3000	7.3000	7.3000	7.3000	0.000%	0	+11,817.808%
2023-11-14	7.3000	7.3000	7.3000	7.3000	0.000%	0	+11,817.808%
2023-11-13	7.3500	7.3500	7.3000	7.3000	-0.680%	1,118	+11,817.808%
2023-11-10	7.3500	7.3500	7.3500	7.3500	0.000%	0	+11,736.735%
2023-11-09	7.3500	7.3500	7.3500	7.3500	0.000%	0	+11,736.735%
2023-11-08	7.3500	7.3500	7.3500	7.3500	0.000%	1,500	+11,736.735%
2023-11-07	7.3500	7.3500	7.3500	7.3500	0.000%	0	+11,736.735%
2023-11-06	7.4500	7.4500	7.3500	7.3500	-1.342%	1,200	+11,736.735%
2023-11-03	7.4500	7.4500	7.4500	7.4500	0.000%	0	+11,577.852%
2023-11-02	7.4500	7.4500	7.4500	7.4500	0.000%	0	+11,577.852%
2023-11-01	7.4500	7.4500	7.4500	7.4500	0.000%	0	+11,577.852%
2023-10-31	7.4500	7.4500	7.4500	7.4500	0.000%	0	+11,577.852%
2023-10-30	7.4500	7.4500	7.4500	7.4500	0.000%	0	+11,577.852%
2023-10-27	7.4500	7.4500	7.4500	7.4500	0.000%	500	+11,577.852%
2023-10-26	7.4500	7.4500	7.4500	7.4500	0.000%	0	+11,577.852%
2023-10-25	7.4500	7.4500	7.4500	7.4500	0.000%	0	+11,577.852%
2023-10-24	7.4500	7.4500	7.4500	7.4500	0.000%	0	+11,577.852%
2023-10-23	7.4500	7.4500	7.4500	7.4500	0.000%	0	+11,577.852%
2023-10-20	7.4500	7.4500	7.4500	7.4500	0.000%	0	+11,577.852%
2023-10-19	7.4500	7.5000	7.4500	7.4500	0.000%	99	+11,577.852%
2023-10-18	7.4500	7.4500	7.4500	7.4500	0.000%	28	+11,577.852%
2023-10-17	7.4500	7.4500	7.4500	7.4500	0.000%	0	+11,577.852%
2023-10-16	7.2500	7.4500	7.2500	7.4500	+2.759%	138	+11,577.852%
2023-10-13	7.2500	7.2500	7.2500	7.2500	0.000%	7	+11,900.000%
2023-10-12	7.2500	7.2500	7.2500	7.2500	0.000%	0	+11,900.000%
2023-10-11	7.2500	7.2500	7.2500	7.2500	0.000%	0	+11,900.000%
2023-10-10	7.3500	7.3500	7.2500	7.2500	-1.361%	1,500	+11,900.000%
2023-10-09	7.5000	7.5000	7.3500	7.3500	-2.000%	1,491	+11,736.735%
2023-10-06	7.5000	7.5000	7.5000	7.5000	0.000%	0	+11,500.000%
2023-10-05	7.5000	7.5000	7.5000	7.5000	0.000%	0	+11,500.000%
2023-10-04	7.5000	7.5000	7.5000	7.5000	0.000%	0	+11,500.000%
2023-10-03	7.5000	7.5000	7.5000	7.5000	0.000%	500	+11,500.000%
2023-10-02	7.5000	7.5000	7.5000	7.5000	0.000%	0	+11,500.000%
2023-09-29	7.6000	7.6000	7.5000	7.5000	-1.316%	500	+11,500.000%
2023-09-28	7.6000	7.6000	7.6000	7.6000	0.000%	0	+11,347.368%
2023-09-27	7.6000	7.6000	7.6000	7.6000	0.000%	320	+11,347.368%
2023-09-26	7.6000	7.6000	7.6000	7.6000	0.000%	0	+11,347.368%
2023-09-25	7.6000	7.6000	7.6000	7.6000	0.000%	800	+11,347.368%
2023-09-22	7.6000	7.6000	7.6000	7.6000	0.000%	1,015,904	+11,347.368%
2023-09-21	7.6000	7.6000	7.6000	7.6000	0.000%	0	+11,347.368%
2023-09-20	7.6000	7.6000	7.6000	7.6000	0.000%	0	+11,347.368%
2023-09-19	7.6000	7.6000	7.6000	7.6000	0.000%	0	+11,347.368%
2023-09-18	7.6000	7.6000	7.6000	7.6000	0.000%	128	+11,347.368%
2023-09-15	7.6000	7.6000	7.6000	7.6000	0.000%	11	+11,347.368%
2023-09-14	7.6000	7.6000	7.6000	7.6000	0.000%	0	+11,347.368%
2023-09-13	7.6000	7.6000	7.6000	7.6000	0.000%	2,816	+11,347.368%
2023-09-12	7.6000	7.6000	7.6000	7.6000	0.000%	0	+11,347.368%
2023-09-11	7.5000	7.6000	7.5000	7.6000	+1.333%	330	+11,347.368%
2023-09-08	7.3000	7.5000	7.3000	7.5000	+2.740%	2,000	+11,500.000%
2023-09-07	7.5000	7.3000	7.3000	7.3000	-2.667%	7,052	+11,817.808%
2023-09-06	7.3000	7.5000	7.3000	7.5000	+2.740%	2,048	+11,500.000%
2023-09-05	7.3000	7.3000	7.3000	7.3000	0.000%	0	+11,817.808%
2023-09-04	7.5000	7.5000	7.3000	7.3000	-2.667%	140	+11,817.808%
2023-09-01	7.5250	7.5250	7.5000	7.5000	-0.990%	730	+11,500.000%
2023-08-31	7.5250	7.5750	7.5250	7.5750	+0.664%	1,400	+11,385.149%
2023-08-30	7.5250	7.5250	7.5250	7.5250	0.000%	300	+11,461.462%
2023-08-29	7.3000	7.5250	7.3000	7.5250	+3.082%	1,000	+11,461.462%
2023-08-25	7.3000	7.3000	7.3000	7.3000	0.000%	1,000	+11,817.808%
2023-08-23	7.3000	7.3000	7.3000	7.3000	0.000%	0	+11,817.808%
2023-08-22	7.3000	7.3000	7.3000	7.3000	0.000%	0	+11,817.808%
2023-08-21	7.3000	7.3000	7.3000	7.3000	0.000%	0	+11,817.808%
2023-08-18	7.3500	7.3500	7.3000	7.3000	-0.680%	2,900	+11,817.808%
2023-08-17	7.3500	7.3500	7.3500	7.3500	0.000%	0	+11,736.735%
2023-08-15	7.3500	7.3500	7.3500	7.3500	0.000%	0	+11,736.735%
2023-08-14	7.3500	7.3500	7.3500	7.3500	0.000%	1,480	+11,736.735%
2023-08-11	7.3500	7.3500	7.3500	7.3500	0.000%	488	+11,736.735%
2023-08-10	7.2000	7.3500	7.0000	7.3500	+2.083%	3,071	+11,736.735%
2023-08-09	6.9500	7.2000	6.9500	7.2000	+3.597%	1,400	+11,983.333%
2023-08-08	6.9500	6.9500	6.9500	6.9500	0.000%	2,851	+12,417.986%
2023-08-07	6.9500	6.9500	6.9500	6.9500	0.000%	0	+12,417.986%
2023-08-04	6.9500	6.9500	6.9500	6.9500	0.000%	0	+12,417.986%
2023-08-03	6.9500	6.9500	6.9500	6.9500	0.000%	300	+12,417.986%
2023-08-02	6.9500	6.9500	6.9500	6.9500	0.000%	879	+12,417.986%
2023-08-01	6.9500	6.9500	6.9500	6.9500	0.000%	1,000	+12,417.986%
2023-07-28	6.9500	6.9500	6.9500	6.9500	0.000%	0	+12,417.986%
2023-07-27	6.9500	6.9500	6.9500	6.9500	0.000%	0	+12,417.986%
2023-07-26	6.9500	6.9500	6.9500	6.9500	0.000%	0	+12,417.986%
2023-07-25	6.9500	6.9500	6.9500	6.9500	0.000%	0	+12,417.986%
2023-07-24	6.9500	6.9500	6.9500	6.9500	0.000%	1,022	+12,417.986%
2023-07-21	6.9500	6.9500	6.9500	6.9500	0.000%	0	+12,417.986%
2023-07-20	6.9000	6.9500	6.9000	6.9500	+0.725%	1,282	+12,417.986%
2023-07-19	6.9000	6.9000	6.9000	6.9000	0.000%	172	+12,508.696%
2023-07-18	6.9000	6.9000	6.9000	6.9000	0.000%	5,000	+12,508.696%
2023-07-17	6.9000	6.9000	6.9000	6.9000	0.000%	600	+12,508.696%
2023-07-14	6.9000	6.9000	6.9000	6.9000	0.000%	0	+12,508.696%
2023-07-13	6.9000	6.9000	6.9000	6.9000	0.000%	0	+12,508.696%
2023-07-12	6.9000	6.9000	6.9000	6.9000	0.000%	1,500	+12,508.696%
2023-07-11	6.9000	6.9000	6.9000	6.9000	0.000%	20	+12,508.696%
2023-07-10	6.9000	6.9000	6.9000	6.9000	0.000%	0	+12,508.696%
2023-07-07	6.9000	6.9000	6.9000	6.9000	0.000%	0	+12,508.696%
2023-07-06	6.9500	6.9500	6.9000	6.9000	-0.719%	500	+12,508.696%
2023-07-05	7.4000	7.4000	6.9500	6.9500	-2.113%	1,109	+12,417.986%
2023-07-04	7.4000	7.4000	7.1000	7.1000	0.000%	127	+12,153.521%
2023-07-03	7.5250	7.5250	7.1000	7.1000	-5.648%	635	+12,153.521%
2023-06-30	7.5250	7.5250	7.5250	7.5250	0.000%	47	+11,461.462%
2023-06-29	7.4000	7.5250	7.4000	7.5250	0.000%	0	+11,461.462%
2023-06-28	7.4000	7.5250	7.4000	7.5250	0.000%	0	+11,461.462%
2023-06-27	7.4000	7.5250	7.4000	7.5250	0.000%	1,431	+11,461.462%
2023-06-26	7.4000	7.5250	7.4000	7.5250	0.000%	0	+11,461.462%
2023-06-23	7.4000	7.5250	7.4000	7.5250	0.000%	1,000	+11,461.462%
2023-06-22	7.4000	7.5250	7.4000	7.5250	0.000%	3,000	+11,461.462%
2023-06-21	7.4000	7.5250	7.4000	7.5250	0.000%	9	+11,461.462%
2023-06-20	7.4000	7.5250	7.4000	7.5250	0.000%	0	+11,461.462%
2023-06-19	7.4000	7.5250	7.4000	7.5250	0.000%	0	+11,461.462%
2023-06-16	7.4000	7.5250	7.4000	7.5250	0.000%	0	+11,461.462%
2023-06-15	7.5250	7.5250	7.5250	7.5250	0.000%	0	+11,461.462%
2023-06-14	7.5250	7.5250	7.5250	7.5250	0.000%	189	+11,461.462%
2023-06-13	7.5250	7.5250	7.5250	7.5250	0.000%	0	+11,461.462%
2023-06-12	7.5250	7.5250	7.5250	7.5250	0.000%	0	+11,461.462%
2023-06-09	7.4000	7.5250	7.4000	7.5250	0.000%	0	+11,461.462%
2023-06-08	7.4000	7.5250	7.4000	7.5250	0.000%	0	+11,461.462%
2023-06-07	7.4000	7.5250	7.4000	7.5250	0.000%	0	+11,461.462%
2023-06-06	7.4000	7.5250	7.4000	7.5250	0.000%	1,000	+11,461.462%
2023-06-05	7.4000	7.5250	7.4000	7.5250	0.000%	0	+11,461.462%
2023-06-02	7.4000	7.5250	7.4000	7.5250	0.000%	238	+11,461.462%
2023-06-01	7.4000	7.5250	7.4000	7.5250	0.000%	0	+11,461.462%
2023-05-31	7.5250	7.5250	7.5250	7.5250	0.000%	0	+11,461.462%
2023-05-30	7.5250	7.5250	7.5250	7.5250	0.000%	0	+11,461.462%
2023-05-26	7.5250	7.5250	7.5250	7.5250	0.000%	0	+11,461.462%
2023-05-25	7.5250	7.5250	7.5250	7.5250	0.000%	1,000	+11,461.462%
2023-05-24	7.4000	7.5250	7.4000	7.5250	0.000%	0	+11,461.462%
2023-05-23	7.5250	7.5250	7.5250	7.5250	0.000%	0	+11,461.462%
2023-05-22	7.4000	7.5250	7.4000	7.5250	0.000%	0	+11,461.462%
2023-05-19	7.5250	7.5250	7.5250	7.5250	0.000%	10,626	+11,461.462%
2023-05-18	7.4000	7.5250	7.4000	7.5250	0.000%	2,563	+11,461.462%
2023-05-17	7.5250	7.5250	7.5250	7.5250	0.000%	12	+11,461.462%
2023-05-16	7.5250	7.5250	7.5250	7.5250	0.000%	0	+11,461.462%
2023-05-15	7.5250	7.5250	7.5250	7.5250	0.000%	841	+11,461.462%
2023-05-12	7.5250	7.5250	7.5250	7.5250	0.000%	182	+11,461.462%
2023-05-11	7.5250	7.5250	7.5250	7.5250	0.000%	760	+11,461.462%
2023-05-10	7.5250	7.5250	7.4000	7.5250	0.000%	0	+11,461.462%
2023-05-09	7.5250	7.5250	7.5250	7.5250	0.000%	0	+11,461.462%
2023-05-05	7.4000	7.5250	7.4000	7.5250	0.000%	0	+11,461.462%
2023-05-04	7.5250	7.5250	7.5250	7.5250	0.000%	0	+11,461.462%
2023-05-03	7.5250	7.5250	7.5250	7.5250	0.000%	0	+11,461.462%
2023-05-02	7.4000	7.5250	7.4000	7.5250	0.000%	886	+11,461.462%
2023-04-28	7.5250	7.5250	7.5250	7.5250	0.000%	0	+11,461.462%
2023-04-27	7.5250	7.5250	7.5250	7.5250	0.000%	0	+11,461.462%
2023-04-26	7.5250	7.5250	7.5250	7.5250	0.000%	1,500	+11,461.462%
2023-04-25	7.5250	7.5250	7.5250	7.5250	0.000%	776	+11,461.462%
2023-04-24	7.5250	7.5250	7.5250	7.5250	0.000%	339	+11,461.462%
2023-04-21	7.4000	7.5250	7.4000	7.5250	0.000%	64	+11,461.462%
2023-04-20	7.4000	7.5250	7.4000	7.5250	0.000%	200	+11,461.462%
2023-04-19	7.5500	7.5500	7.5250	7.5250	-0.331%	750	+11,461.462%
2023-04-18	7.5000	7.5750	7.5000	7.5500	0.000%	645	+11,423.179%
2023-04-17	7.5500	7.5500	7.5500	7.5500	0.000%	127	+11,423.179%
2023-04-14	7.5500	7.5500	7.5500	7.5500	0.000%	140	+11,423.179%
2023-04-13	7.5500	7.5500	7.5500	7.5500	0.000%	5	+11,423.179%
2023-04-12	7.5000	7.5750	7.5000	7.5500	0.000%	0	+11,423.179%
2023-04-11	7.5500	7.5500	7.5500	7.5500	0.000%	739	+11,423.179%
2023-04-06	7.5000	7.5750	7.5000	7.5500	0.000%	0	+11,423.179%
2023-04-05	7.5750	7.5750	7.5500	7.5500	-0.330%	7,412	+11,423.179%
2023-04-04	7.7000	7.7000	7.5750	7.5750	0.000%	25	+11,385.149%
2023-04-03	7.6250	7.6250	7.4250	7.5750	-0.656%	600	+11,385.149%
2023-03-31	7.7000	7.7000	7.6250	7.6250	-0.974%	2,500	+11,309.836%
2023-03-30	7.7000	7.7000	7.7000	7.7000	0.000%	0	+11,198.701%
2023-03-29	7.7000	7.7000	7.7000	7.7000	0.000%	0	+11,198.701%
2023-03-28	7.8000	7.8000	7.7000	7.7000	0.000%	0	+11,198.701%
2023-03-27	7.7000	7.7000	7.7000	7.7000	0.000%	0	+11,198.701%
2023-03-24	7.8000	7.8000	7.7000	7.7000	0.000%	0	+11,198.701%
2023-03-23	7.8000	7.8000	7.7000	7.7000	0.000%	0	+11,198.701%
2023-03-22	7.8000	7.8000	7.7000	7.7000	0.000%	0	+11,198.701%
2023-03-21	7.7000	7.7000	7.7000	7.7000	0.000%	4	+11,198.701%
2023-03-20	7.8500	7.8500	7.7000	7.7000	-1.911%	136	+11,198.701%
2023-03-17	8.0000	8.0500	7.8500	7.8500	-1.875%	1,266	+10,982.803%
2023-03-16	8.0000	8.0500	8.0000	8.0000	0.000%	2,193	+10,775.000%
2023-03-15	8.0000	8.0500	8.0000	8.0000	0.000%	10	+10,775.000%
2023-03-14	8.0000	8.0500	8.0000	8.0000	0.000%	1,252	+10,775.000%
2023-03-13	8.0000	8.0000	8.0000	8.0000	0.000%	0	+10,775.000%
2023-03-10	8.0000	8.0500	8.0000	8.0000	0.000%	385	+10,775.000%
2023-03-09	8.0000	8.0000	8.0000	8.0000	0.000%	0	+10,775.000%
2023-03-08	8.0000	8.0000	8.0000	8.0000	0.000%	0	+10,775.000%
2023-03-07	8.0000	8.0000	8.0000	8.0000	0.000%	1,000	+10,775.000%
2023-03-06	8.1000	8.1000	8.0000	8.0000	-1.235%	500	+10,775.000%
2023-03-03	8.0500	8.1000	8.0500	8.1000	+0.621%	1,200	+10,640.741%
2023-03-02	8.1000	8.1500	8.0500	8.0500	-0.617%	1,500	+10,707.453%
2023-03-01	8.1000	8.1500	8.1000	8.1000	0.000%	0	+10,640.741%
2023-02-28	8.1000	8.1000	8.1000	8.1000	0.000%	0	+10,640.741%
2023-02-27	8.1000	8.1500	8.1000	8.1000	0.000%	0	+10,640.741%
2023-02-24	8.1000	8.1500	8.1000	8.1000	0.000%	1,158	+10,640.741%
2023-02-23	8.1000	8.1000	8.1000	8.1000	0.000%	2,005	+10,640.741%
2023-02-22	8.1000	8.1000	8.1000	8.1000	0.000%	0	+10,640.741%
2023-02-21	8.1000	8.1000	8.1000	8.1000	0.000%	370	+10,640.741%
2023-02-20	8.1000	8.1000	8.1000	8.1000	0.000%	147	+10,640.741%
2023-02-17	8.1000	8.1000	8.1000	8.1000	0.000%	390	+10,640.741%
2023-02-16	8.1000	8.1500	8.1000	8.1000	0.000%	0	+10,640.741%
2023-02-15	8.1000	8.1000	8.1000	8.1000	0.000%	0	+10,640.741%
2023-02-14	8.1000	8.1500	8.1000	8.1000	0.000%	0	+10,640.741%
2023-02-13	8.3000	8.3000	8.1000	8.1000	-2.410%	0	+10,640.741%
2023-02-10	8.3000	8.3000	8.3000	8.3000	0.000%	0	+10,381.928%
2023-02-09	8.4000	8.4000	8.3000	8.3000	-1.190%	1,250	+10,381.928%
2023-02-08	8.4000	8.4000	8.4000	8.4000	0.000%	1,500	+10,257.143%
2023-02-07	8.4000	8.4000	8.4000	8.4000	0.000%	0	+10,257.143%
2023-02-06	8.2000	8.4000	8.2000	8.4000	+1.205%	1,163	+10,257.143%
2023-02-03	8.2000	8.3000	8.2000	8.3000	0.000%	107	+10,381.928%
2023-02-02	8.3000	8.3000	8.3000	8.3000	0.000%	993	+10,381.928%
2023-02-01	8.2000	8.3000	7.9250	8.3000	+4.732%	1,500	+10,381.928%
2023-01-31	7.9250	7.9250	7.9250	7.9250	0.000%	17	+10,877.918%
2023-01-30	7.5250	8.0250	7.5250	7.9250	+5.316%	5,511	+10,877.918%
2023-01-27	7.0000	7.5250	7.0000	7.5250	+7.500%	2,457	+11,461.462%
2023-01-26	7.0000	7.0500	7.0000	7.0000	0.000%	1,200	+12,328.571%
2023-01-25	6.8500	7.0000	6.8500	7.0000	+2.190%	1,250	+12,328.571%
2023-01-24	6.6000	6.8500	6.6000	6.8500	+2.239%	3,503	+12,600.730%
2023-01-23	6.6500	6.7000	6.6500	6.7000	+3.077%	5,180	+12,885.075%
2023-01-20	6.6000	6.6000	6.5000	6.5000	0.000%	0	+13,284.615%
2023-01-19	6.6000	6.6000	6.5000	6.5000	0.000%	3,000	+13,284.615%
2023-01-18	6.6000	6.6000	6.5000	6.5000	0.000%	470	+13,284.615%
2023-01-17	6.6000	6.6000	6.5000	6.5000	0.000%	448	+13,284.615%
2023-01-16	6.6000	6.6000	6.5000	6.5000	0.000%	146	+13,284.615%
2023-01-13	6.6000	6.6000	6.5000	6.5000	0.000%	404	+13,284.615%
2023-01-12	6.4500	6.5000	6.3500	6.5000	+2.362%	3,490	+13,284.615%
2023-01-11	6.4500	6.4500	6.3000	6.3500	+0.794%	4,468	+13,600.787%
2023-01-10	6.4500	6.4500	6.3000	6.3000	0.000%	0	+13,709.524%
2023-01-09	6.4500	6.4500	6.3000	6.3000	0.000%	0	+13,709.524%
2023-01-06	6.3500	6.3500	6.1500	6.3000	+2.439%	6,000	+13,709.524%
2023-01-05	6.3500	6.3500	6.1500	6.1500	0.000%	0	+14,046.341%
2023-01-04	6.3500	6.3500	6.1500	6.1500	0.000%	1,500	+14,046.341%
2023-01-03	6.2500	6.2500	6.1000	6.1500	+0.820%	1,079	+14,046.341%

.dark-mode .TYz5pz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TYz5pz{ color: #333333; background-color: white; border: 2px solid #333333; }CFXCOLEFAX GROUP PLCstock LSE

CFX
COLEFAX GROUP PLC
stock LSE