XLON:CFX
Delisted
Colefax Group Plc Stock Price (Quote)
£4.00
+0 (+0%)
At Close: Sep 02, 2020
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £3.85 | £4.00 | Wednesday, 2nd Sep 2020 CFX.L stock ended at £4.00. During the day the stock fluctuated 0% from a day low at £4.00 to a day high of £4.00. |
| 90 days | £3.85 | £4.00 | |
| 52 weeks | £3.20 | £4.91 |
| Date | Open | High | Low | Close | Volume |
| Nov 19, 2019 | £4.20 | £4.20 | £4.20 | £4.20 | 0 |
| Nov 18, 2019 | £4.10 | £4.20 | £4.20 | £4.20 | 1 250 |
| Nov 15, 2019 | £4.10 | £4.10 | £4.10 | £4.10 | 0 |
| Nov 14, 2019 | £4.10 | £4.20 | £4.20 | £4.10 | 800 |
| Nov 13, 2019 | £4.10 | £4.10 | £4.10 | £4.10 | 0 |
| Nov 12, 2019 | £4.10 | £4.20 | £4.18 | £4.10 | 7 300 |
| Nov 11, 2019 | £4.10 | £4.03 | £4.03 | £4.10 | 3 900 |
| Nov 08, 2019 | £4.10 | £4.10 | £4.10 | £4.10 | 0 |
| Nov 07, 2019 | £4.10 | £4.20 | £4.20 | £4.10 | 24 |
| Nov 06, 2019 | £4.10 | £4.10 | £4.10 | £4.10 | 0 |
| Nov 05, 2019 | £4.10 | £4.10 | £4.10 | £4.10 | 0 |
| Nov 04, 2019 | £4.15 | £4.10 | £4.10 | £4.10 | 0 |
| Nov 01, 2019 | £4.10 | £4.03 | £4.03 | £4.10 | 75 |
| Oct 31, 2019 | £4.10 | £4.18 | £4.18 | £4.10 | 2 350 |
| Oct 30, 2019 | £4.10 | £4.18 | £4.01 | £4.10 | 127 |
| Oct 29, 2019 | £4.10 | £4.00 | £4.00 | £4.10 | 40 |
| Oct 28, 2019 | £4.10 | £4.15 | £4.15 | £4.10 | 1 000 |
| Oct 25, 2019 | £4.15 | £4.00 | £4.00 | £4.10 | 23 |
| Oct 24, 2019 | £4.10 | £4.00 | £4.00 | £4.10 | 166 |
| Oct 23, 2019 | £4.10 | £4.15 | £4.15 | £4.10 | 200 |
| Oct 22, 2019 | £4.20 | £4.15 | £4.10 | £4.10 | 8 025 |
| Oct 21, 2019 | £4.10 | £4.20 | £4.20 | £4.20 | 1 500 |
| Oct 18, 2019 | £4.10 | £4.05 | £4.05 | £4.10 | 1 641 |
| Oct 17, 2019 | £4.10 | £4.05 | £4.05 | £4.10 | 1 004 |
| Oct 16, 2019 | £4.10 | £4.10 | £4.10 | £4.10 | 0 |
