Colefax Group Plc CFX
LSE · Vereinigtes Königreich · Langlebige Konsumgüter
GBp 1.340,000,00 (0,00 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 1.340,00 | +0,75 % | GBp 1.330,00 | GBp 1.343,00 | GBp 1.320,00 | 1,76K |
| 2026-09-29 | GBp 1.330,00 | +0,38 % | GBp 1.325,00 | GBp 1.350,00 | GBp 1.310,00 | 1,68K |
| 2026-09-28 | GBp 1.325,00 | 0,00 % | GBp 1.325,00 | GBp 1.349,00 | GBp 1.322,00 | 501 |
| 2026-09-25 | GBp 1.325,00 | -1,85 % | GBp 1.325,00 | GBp 1.350,00 | GBp 1.300,00 | 2,47K |
| 2026-09-24 | GBp 1.350,00 | -1,10 % | GBp 1.320,00 | GBp 1.350,00 | GBp 1.303,00 | 8,25K |
| 2026-09-23 | GBp 1.365,00 | -0,36 % | GBp 1.370,00 | GBp 1.388,00 | GBp 1.350,00 | 963 |
| 2026-09-22 | GBp 1.370,00 | +0,74 % | GBp 1.360,00 | GBp 1.390,00 | GBp 1.370,00 | 1,61K |
| 2026-09-21 | GBp 1.360,00 | +0,74 % | GBp 1.350,00 | GBp 1.370,00 | GBp 1.350,00 | 4,97K |
| 2026-09-18 | GBp 1.350,00 | 0,00 % | GBp 1.350,00 | GBp 1.360,00 | GBp 1.340,00 | 202 |
| 2026-09-17 | GBp 1.350,00 | +1,89 % | GBp 1.325,00 | GBp 1.360,00 | GBp 1.315,00 | 5,59K |
| 2026-09-16 | GBp 1.325,00 | -0,38 % | GBp 1.330,00 | GBp 1.347,00 | GBp 1.311,00 | 4,66K |
| 2026-09-15 | GBp 1.330,00 | -0,75 % | GBp 1.340,00 | GBp 1.350,00 | GBp 1.322,00 | 3,31K |
| 2026-09-14 | GBp 1.340,00 | -2,55 % | GBp 1.375,00 | GBp 1.388,00 | GBp 1.330,00 | 2,86K |
| 2026-09-11 | GBp 1.375,00 | 0,00 % | GBp 1.375,00 | GBp 1.375,00 | GBp 1.375,00 | 0 |
| 2026-09-10 | GBp 1.375,00 | 0,00 % | GBp 1.375,00 | GBp 1.400,00 | GBp 1.350,00 | 3,45K |
| 2026-09-09 | GBp 1.375,00 | -0,72 % | GBp 1.385,00 | GBp 1.400,00 | GBp 1.330,00 | 8,55K |
| 2026-09-08 | GBp 1.385,00 | -1,77 % | GBp 1.410,00 | GBp 1.420,00 | GBp 1.370,00 | 1,15K |
| 2026-09-07 | GBp 1.410,00 | 0,00 % | GBp 1.410,00 | GBp 1.420,00 | GBp 1.400,00 | 79 |
| 2026-09-04 | GBp 1.410,00 | 0,00 % | GBp 1.410,00 | GBp 1.420,00 | GBp 1.400,00 | 2,54K |
| 2026-09-03 | GBp 1.410,00 | 0,00 % | GBp 1.410,00 | GBp 1.420,00 | GBp 1.405,55 | 1,99K |
| 2026-09-02 | GBp 1.410,00 | -2,08 % | GBp 1.440,00 | GBp 1.470,00 | GBp 1.400,00 | 2,98K |
| 2026-09-01 | GBp 1.440,00 | 0,00 % | GBp 1.440,00 | GBp 1.440,00 | GBp 1.440,00 | 0 |
| 2026-08-28 | GBp 1.440,00 | 0,00 % | GBp 1.440,00 | GBp 1.480,00 | GBp 1.412,00 | 2,65K |
| 2026-08-27 | GBp 1.440,00 | 0,00 % | GBp 1.440,00 | GBp 1.460,00 | GBp 1.400,00 | 2,75K |
| 2026-08-26 | GBp 1.440,00 | 0,00 % | GBp 1.440,00 | GBp 1.453,00 | GBp 1.406,00 | 1,64K |
| 2026-08-25 | GBp 1.440,00 | 0,00 % | GBp 1.440,00 | GBp 1.415,00 | GBp 1.415,00 | 267 |
| 2026-08-24 | GBp 1.440,00 | 0,00 % | GBp 1.440,00 | GBp 1.440,00 | GBp 1.440,00 | 0 |
| 2026-08-21 | GBp 1.440,00 | 0,00 % | GBp 1.440,00 | GBp 1.454,40 | GBp 1.400,00 | 1,37K |
| 2026-08-20 | GBp 1.440,00 | 0,00 % | GBp 1.440,00 | GBp 1.480,00 | GBp 1.455,00 | 406 |
| 2026-08-19 | GBp 1.440,00 | 0,00 % | GBp 1.440,00 | GBp 1.480,00 | GBp 1.415,00 | 1,02K |
| 2026-08-18 | GBp 1.440,00 | -0,69 % | GBp 1.450,00 | GBp 1.480,00 | GBp 1.400,00 | 3,15K |
| 2026-08-17 | GBp 1.450,00 | 0,00 % | GBp 1.450,00 | GBp 1.460,00 | GBp 1.448,00 | 146 |
| 2026-08-14 | GBp 1.450,00 | 0,00 % | GBp 1.450,00 | GBp 1.448,00 | GBp 1.420,00 | 317 |
| 2026-08-13 | GBp 1.450,00 | 0,00 % | GBp 1.450,00 | GBp 1.448,00 | GBp 1.420,00 | 2,68K |
| 2026-08-12 | GBp 1.450,00 | -0,34 % | GBp 1.455,00 | GBp 1.480,00 | GBp 1.420,00 | 674 |
| 2026-08-11 | GBp 1.455,00 | 0,00 % | GBp 1.455,00 | GBp 1.480,00 | GBp 1.430,00 | 944 |
| 2026-08-10 | GBp 1.455,00 | 0,00 % | GBp 1.455,00 | GBp 1.480,00 | GBp 1.430,00 | 2,46K |
| 2026-08-07 | GBp 1.455,00 | 0,00 % | GBp 1.455,00 | GBp 1.466,00 | GBp 1.430,00 | 518 |
| 2026-08-06 | GBp 1.455,00 | -0,68 % | GBp 1.465,00 | GBp 1.480,00 | GBp 1.431,00 | 508 |
| 2026-08-05 | GBp 1.465,00 | -1,01 % | GBp 1.480,00 | GBp 1.500,00 | GBp 1.450,00 | 1,90K |
| 2026-08-04 | GBp 1.480,00 | 0,00 % | GBp 1.480,00 | GBp 1.500,00 | GBp 1.471,00 | 720 |
| 2026-08-03 | GBp 1.480,00 | 0,00 % | GBp 1.480,00 | GBp 1.500,00 | GBp 1.465,00 | 461 |
| 2026-07-31 | GBp 1.480,00 | +2,42 % | GBp 1.485,00 | GBp 1.515,80 | GBp 1.462,00 | 12,99K |
| 2026-07-30 | GBp 1.445,00 | +0,70 % | GBp 1.435,00 | GBp 1.450,00 | GBp 1.420,00 | 1,26K |
| 2026-07-29 | GBp 1.435,00 | +0,70 % | GBp 1.425,00 | GBp 1.450,00 | GBp 1.410,00 | 1,63K |
| 2026-07-28 | GBp 1.425,00 | 0,00 % | GBp 1.425,00 | GBp 1.450,00 | GBp 1.425,00 | 4,11K |
| 2026-07-27 | GBp 1.425,00 | 0,00 % | GBp 1.425,00 | GBp 1.450,00 | GBp 1.400,00 | 748 |
| 2026-07-24 | GBp 1.425,00 | 0,00 % | GBp 1.425,00 | GBp 1.450,00 | GBp 1.400,00 | 1,06K |
| 2026-07-23 | GBp 1.425,00 | 0,00 % | GBp 1.425,00 | GBp 1.450,00 | GBp 1.400,00 | 2,36K |
| 2026-07-22 | GBp 1.425,00 | 0,00 % | GBp 1.425,00 | GBp 1.450,00 | GBp 1.400,00 | 704 |
| 2026-07-21 | GBp 1.425,00 | 0,00 % | GBp 1.425,00 | GBp 1.425,00 | GBp 1.425,00 | 0 |
| 2026-07-20 | GBp 1.425,00 | 0,00 % | GBp 1.425,00 | GBp 1.450,00 | GBp 1.404,00 | 803 |
| 2026-07-17 | GBp 1.425,00 | -1,04 % | GBp 1.440,00 | GBp 1.450,00 | GBp 1.400,00 | 6,62K |
| 2026-07-16 | GBp 1.440,00 | -1,03 % | GBp 1.455,00 | GBp 1.470,00 | GBp 1.441,80 | 2,31K |
| 2026-07-15 | GBp 1.455,00 | 0,00 % | GBp 1.455,00 | GBp 1.470,00 | GBp 1.444,80 | 1,65K |
| 2026-07-14 | GBp 1.455,00 | +0,34 % | GBp 1.450,00 | GBp 1.452,00 | GBp 1.444,80 | 1,04K |
| 2026-07-13 | GBp 1.450,00 | -0,68 % | GBp 1.460,00 | GBp 1.470,00 | GBp 1.410,00 | 1,85K |
| 2026-07-10 | GBp 1.460,00 | 0,00 % | GBp 1.460,00 | GBp 1.465,00 | GBp 1.451,20 | 418 |
| 2026-07-09 | GBp 1.460,00 | -1,02 % | GBp 1.475,00 | GBp 1.470,00 | GBp 1.453,00 | 5,13K |
| 2026-07-08 | GBp 1.475,00 | 0,00 % | GBp 1.475,00 | GBp 1.500,00 | GBp 1.450,00 | 3,08K |
| 2026-07-07 | GBp 1.475,00 | +1,03 % | GBp 1.460,00 | GBp 1.500,00 | GBp 1.450,00 | 4,89K |
| 2026-07-06 | GBp 1.460,00 | +2,46 % | GBp 1.430,00 | GBp 1.465,00 | GBp 1.430,00 | 552 |
| 2026-07-03 | GBp 1.425,00 | +0,71 % | GBp 1.425,00 | GBp 1.450,00 | GBp 1.400,00 | 280 |
| 2026-07-02 | GBp 1.415,00 | 0,00 % | GBp 1.415,00 | GBp 1.430,00 | GBp 1.420,00 | 10,49K |
| 2026-07-01 | GBp 1.415,00 | -1,05 % | GBp 1.415,00 | GBp 1.427,96 | GBp 1.400,00 | 1,75K |
| 2026-06-30 | GBp 1.430,00 | +1,06 % | GBp 1.415,00 | GBp 1.430,00 | GBp 1.420,00 | 1,33K |
| 2026-06-29 | GBp 1.415,00 | 0,00 % | GBp 1.415,00 | GBp 1.422,00 | GBp 1.400,00 | 3,74K |
| 2026-06-26 | GBp 1.415,00 | 0,00 % | GBp 1.415,00 | GBp 1.430,00 | GBp 1.400,00 | 39 |
| 2026-06-25 | GBp 1.415,00 | 0,00 % | GBp 1.415,00 | GBp 1.430,00 | GBp 1.420,00 | 2,00K |
| 2026-06-24 | GBp 1.415,00 | 0,00 % | GBp 1.415,00 | GBp 1.422,00 | GBp 1.413,00 | 996 |
| 2026-06-23 | GBp 1.415,00 | -0,70 % | GBp 1.425,00 | GBp 1.430,00 | GBp 1.400,00 | 1,41K |
| 2026-06-22 | GBp 1.425,00 | +0,35 % | GBp 1.420,00 | GBp 1.430,00 | GBp 1.412,20 | 2,06K |
| 2026-06-19 | GBp 1.420,00 | +0,35 % | GBp 1.415,00 | GBp 1.430,00 | GBp 1.404,00 | 2,79K |
| 2026-06-18 | GBp 1.415,00 | -0,35 % | GBp 1.420,00 | GBp 1.440,00 | GBp 1.400,00 | 2,35K |
| 2026-06-17 | GBp 1.420,00 | -1,39 % | GBp 1.420,00 | GBp 1.440,00 | GBp 1.420,00 | 1,35K |
| 2026-06-16 | GBp 1.440,00 | +2,13 % | GBp 1.410,00 | GBp 1.440,00 | GBp 1.400,00 | 5,24K |
| 2026-06-15 | GBp 1.410,00 | -0,70 % | GBp 1.420,00 | GBp 1.440,00 | GBp 1.411,00 | 3,00K |
| 2026-06-12 | GBp 1.420,00 | +0,35 % | GBp 1.415,00 | GBp 1.440,00 | GBp 1.410,00 | 2,70K |
| 2026-06-11 | GBp 1.415,00 | +1,43 % | GBp 1.390,00 | GBp 1.420,00 | GBp 1.390,00 | 2,80K |
| 2026-06-10 | GBp 1.395,00 | -0,36 % | GBp 1.395,00 | GBp 1.410,00 | GBp 1.380,00 | 1,09K |
| 2026-06-09 | GBp 1.400,00 | 0,00 % | GBp 1.400,00 | GBp 1.420,00 | GBp 1.402,00 | 1,94K |
| 2026-06-08 | GBp 1.400,00 | -1,41 % | GBp 1.410,00 | GBp 1.420,00 | GBp 1.400,00 | 2,62K |
| 2026-06-05 | GBp 1.420,00 | +1,79 % | GBp 1.400,00 | GBp 1.440,00 | GBp 1.380,00 | 2,68K |
| 2026-06-04 | GBp 1.395,00 | +2,57 % | GBp 1.360,00 | GBp 1.400,00 | GBp 1.361,00 | 2,64K |
| 2026-06-03 | GBp 1.360,00 | 0,00 % | GBp 1.360,00 | GBp 1.380,00 | GBp 1.340,00 | 894 |
| 2026-06-02 | GBp 1.360,00 | +2,26 % | GBp 1.330,00 | GBp 1.380,00 | GBp 1.340,00 | 171,71K |
| 2026-06-01 | GBp 1.330,00 | +0,76 % | GBp 1.320,00 | GBp 1.340,00 | GBp 1.320,00 | 4,69K |
| 2026-05-29 | GBp 1.320,00 | 0,00 % | GBp 1.320,00 | GBp 1.340,00 | GBp 1.300,00 | 2,46K |
| 2026-05-28 | GBp 1.320,00 | -1,12 % | GBp 1.320,00 | GBp 1.338,00 | GBp 1.330,00 | 485 |
| 2026-05-27 | GBp 1.335,00 | +0,75 % | GBp 1.325,00 | GBp 1.350,00 | GBp 1.320,00 | 4,58K |