Fox Marble Holdings (FOX) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Fox Marble Holdings

Date Open High Low Close* Volume
22/07/2015 23.25p 23.35p 22.75p 23.00p 232090
21/07/2015 22.75p 23.45p 22.41p 23.25p 86289
20/07/2015 22.50p 23.20p 22.25p 22.75p 225859
17/07/2015 22.50p 22.60p 22.22p 22.50p 34426
16/07/2015 22.50p 22.70p 22.22p 22.50p 67147
15/07/2015 22.75p 22.88p 22.13p 22.50p 89695
14/07/2015 22.88p 23.00p 22.50p 22.75p 212691
13/07/2015 23.25p 23.25p 22.62p 22.88p 243624
10/07/2015 23.25p 23.25p 23.00p 23.25p 100578
09/07/2015 23.25p 23.64p 23.00p 23.25p 95722
08/07/2015 23.25p 23.50p 23.00p 23.25p 136399
07/07/2015 23.50p 23.78p 23.10p 23.25p 96345
06/07/2015 23.50p 23.85p 23.25p 23.50p 53830
03/07/2015 23.50p 23.99p 23.20p 23.50p 81719
02/07/2015 23.50p 23.99p 23.50p 23.50p 7131
01/07/2015 23.50p 23.99p 23.41p 23.50p 26792
30/06/2015 23.25p 24.00p 23.18p 23.50p 107827
29/06/2015 24.50p 24.50p 23.10p 23.25p 337875
26/06/2015 25.00p 25.00p 24.11p 24.50p 266948
25/06/2015 25.00p 25.20p 24.87p 25.00p 76506
24/06/2015 24.75p 25.50p 24.66p 25.00p 286933
23/06/2015 24.75p 24.95p 24.60p 24.75p 80708
22/06/2015 24.00p 25.25p 23.92p 24.75p 348270
19/06/2015 24.00p 25.00p 23.85p 24.00p 149461
18/06/2015 24.00p 24.70p 23.75p 24.00p 36559
17/06/2015 24.50p 24.85p 23.50p 24.00p 111000
16/06/2015 25.00p 25.20p 24.00p 24.50p 393183
15/06/2015 25.25p 25.50p 24.78p 25.00p 358437
12/06/2015 25.25p 25.50p 25.00p 25.00p 461933
11/06/2015 25.25p 25.38p 25.14p 25.25p 119689
10/06/2015 25.00p 25.90p 24.65p 25.25p 374966
09/06/2015 25.13p 25.39p 24.25p 25.00p 346955
08/06/2015 24.75p 25.62p 24.05p 25.13p 743438
05/06/2015 24.50p 25.79p 24.47p 24.75p 795045
04/06/2015 23.63p 23.85p 23.35p 23.63p 73416
03/06/2015 24.25p 24.25p 23.07p 23.63p 254160
02/06/2015 24.75p 24.94p 24.00p 24.25p 100928
01/06/2015 24.75p 24.98p 24.67p 24.75p 111833
29/05/2015 24.50p 25.00p 24.50p 24.75p 130739
28/05/2015 24.00p 25.20p 23.88p 24.50p 196856
27/05/2015 23.25p 24.35p 23.15p 24.00p 347473
26/05/2015 22.50p 24.00p 22.50p 23.25p 305319
22/05/2015 22.38p 23.00p 22.00p 22.75p 84788
21/05/2015 22.38p 22.50p 22.23p 22.38p 235455
20/05/2015 22.50p 22.55p 22.11p 22.38p 121420
19/05/2015 23.00p 23.38p 22.05p 22.50p 328611
18/05/2015 22.50p 23.40p 22.50p 23.00p 342744
15/05/2015 20.50p 22.50p 20.50p 22.50p 431002
14/05/2015 20.50p 20.95p 20.13p 20.50p 252810
13/05/2015 20.50p 20.85p 20.50p 20.50p 241731
12/05/2015 20.50p 20.80p 19.33p 20.50p 944219
11/05/2015 21.38p 21.40p 21.10p 21.38p 138438
08/05/2015 21.38p 21.56p 21.20p 21.38p 88920
07/05/2015 22.00p 22.15p 21.01p 21.38p 214557
06/05/2015 23.00p 23.00p 20.50p 22.00p 373815
05/05/2015 23.13p 23.50p 22.75p 23.00p 76119
01/05/2015 23.00p 23.40p 22.75p 23.25p 216988
30/04/2015 22.75p 23.39p 22.60p 23.00p 146661
29/04/2015 23.75p 23.75p 22.55p 22.75p 205534
28/04/2015 25.00p 25.00p 22.51p 23.75p 588894
27/04/2015 23.50p 25.68p 23.50p 25.00p 772577
24/04/2015 22.13p 23.75p 22.13p 23.50p 226599
23/04/2015 21.50p 22.78p 21.50p 22.13p 212558
22/04/2015 21.75p 21.75p 21.25p 21.50p 207256
21/04/2015 21.50p 21.95p 21.50p 21.75p 362579
20/04/2015 22.00p 23.00p 21.20p 21.50p 841153
17/04/2015 21.25p 22.75p 21.20p 21.63p 546735
16/04/2015 21.38p 21.75p 21.00p 21.25p 227586
15/04/2015 20.50p 21.99p 20.15p 21.38p 494740
14/04/2015 20.00p 21.50p 19.00p 20.50p 766636
13/04/2015 20.25p 21.50p 18.50p 19.75p 1944900
10/04/2015 17.75p 17.80p 17.20p 17.75p 454169
09/04/2015 17.75p 18.00p 17.20p 17.75p 121271
08/04/2015 17.50p 18.01p 17.00p 17.50p 257332
07/04/2015 17.25p 17.44p 16.66p 17.13p 314176
02/04/2015 16.75p 17.34p 16.55p 17.25p 302204
01/04/2015 16.63p 16.95p 16.50p 16.75p 395232
31/03/2015 17.00p 17.00p 15.85p 16.63p 456522
30/03/2015 17.00p 17.15p 17.00p 17.00p 3900
27/03/2015 17.00p 17.10p 16.70p 17.00p 85472
26/03/2015 17.00p 17.15p 16.70p 17.00p 192277
25/03/2015 17.00p 17.20p 16.73p 17.00p 42701
24/03/2015 17.00p 17.30p 16.60p 17.00p 247128
23/03/2015 17.00p 17.30p 16.78p 17.00p 112354
20/03/2015 17.00p 17.34p 16.50p 16.50p 22197
19/03/2015 17.00p 17.20p 17.00p 17.00p 68328
18/03/2015 17.00p 17.20p 17.00p 17.00p 52414
17/03/2015 16.50p 17.73p 16.10p 17.00p 285576
16/03/2015 17.50p 17.50p 16.50p 16.50p 180000
13/03/2015 17.50p 17.50p 17.01p 17.50p 10000
12/03/2015 17.50p 17.50p 17.00p 17.50p 25392
11/03/2015 17.50p 17.50p 17.01p 17.50p 41254
10/03/2015 17.50p 17.50p 17.13p 17.50p 22621
09/03/2015 17.50p 17.67p 17.22p 17.50p 212197
06/03/2015 17.50p 17.58p 17.31p 17.50p 19932
05/03/2015 17.50p 17.67p 17.31p 17.50p 77542
04/03/2015 17.50p 17.69p 17.22p 17.50p 43419
03/03/2015 17.50p 17.75p 17.22p 17.50p 37472
02/03/2015 17.50p 17.80p 17.42p 17.50p 61244
27/02/2015 17.50p 17.84p 17.25p 17.50p 236453
26/02/2015 17.50p 17.50p 17.50p 17.50p 0
25/02/2015 17.50p 17.85p 17.28p 17.50p 182830
24/02/2015 17.50p 17.89p 17.50p 17.50p 16609
23/02/2015 17.25p 17.89p 17.13p 17.50p 312794
20/02/2015 17.25p 17.50p 17.00p 17.25p 233027
19/02/2015 17.75p 17.75p 17.00p 17.25p 253736
18/02/2015 17.75p 17.75p 17.50p 17.75p 189535
17/02/2015 17.75p 17.75p 17.55p 17.75p 61618
16/02/2015 17.75p 17.95p 17.72p 17.75p 97100
13/02/2015 17.75p 17.75p 17.50p 17.75p 537605
12/02/2015 17.75p 17.80p 17.60p 17.75p 101741
11/02/2015 18.25p 18.25p 17.75p 17.75p 42880
10/02/2015 18.25p 18.25p 17.61p 18.25p 71130
09/02/2015 17.75p 18.50p 17.75p 18.25p 228620
06/02/2015 17.75p 17.75p 17.21p 17.75p 16900
05/02/2015 17.75p 17.98p 17.21p 17.75p 60378
04/02/2015 17.75p 17.98p 17.31p 17.75p 30000
03/02/2015 17.50p 17.85p 17.25p 17.75p 217282
02/02/2015 18.00p 18.00p 17.13p 17.50p 46257
30/01/2015 18.00p 18.50p 17.63p 18.00p 291542
29/01/2015 18.00p 18.20p 17.61p 18.00p 83216
28/01/2015 17.75p 18.38p 17.70p 18.00p 70780
27/01/2015 18.25p 18.25p 17.50p 17.75p 109462
26/01/2015 18.50p 18.50p 18.00p 18.25p 58484
23/01/2015 18.50p 18.50p 18.28p 18.50p 164830
22/01/2015 18.50p 19.00p 18.00p 18.50p 464209
21/01/2015 18.50p 18.50p 18.00p 18.50p 28727
20/01/2015 18.50p 18.50p 18.00p 18.50p 93671
19/01/2015 18.25p 18.50p 18.00p 18.50p 212141
16/01/2015 18.25p 18.25p 18.00p 18.25p 201643
15/01/2015 19.25p 19.25p 18.20p 18.25p 302945
14/01/2015 18.25p 18.50p 18.00p 18.25p 465905
13/01/2015 18.75p 18.75p 18.50p 18.75p 52583
12/01/2015 19.50p 19.50p 18.50p 19.50p 149713
09/01/2015 19.50p 19.50p 18.52p 19.50p 41174
08/01/2015 19.50p 19.50p 18.70p 19.50p 41629
07/01/2015 19.50p 19.50p 18.78p 19.50p 20801
06/01/2015 19.50p 19.50p 18.50p 19.50p 361536
05/01/2015 19.50p 19.65p 18.50p 19.50p 293532
02/01/2015 18.25p 18.25p 18.05p 18.25p 148249
31/12/2014 18.25p 18.25p 18.19p 18.25p 48915
30/12/2014 18.25p 18.25p 18.05p 18.25p 92760
29/12/2014 18.25p 18.25p 18.17p 18.25p 14604
24/12/2014 18.00p 18.40p 18.00p 18.00p 21729
23/12/2014 18.00p 18.15p 17.67p 18.00p 241156
22/12/2014 18.00p 18.40p 17.65p 18.00p 84143
19/12/2014 18.00p 18.15p 18.00p 18.00p 172799
18/12/2014 18.00p 18.15p 17.65p 18.00p 41944
17/12/2014 18.25p 18.25p 17.62p 18.00p 18893
16/12/2014 18.25p 18.25p 18.00p 18.25p 70995
15/12/2014 19.00p 19.95p 18.00p 18.25p 992467
12/12/2014 19.00p 19.00p 18.50p 19.00p 121344
11/12/2014 19.00p 19.00p 18.50p 19.00p 126705
10/12/2014 18.75p 19.20p 18.25p 19.00p 372448
09/12/2014 19.00p 19.00p 18.55p 18.75p 443994
08/12/2014 18.88p 19.13p 18.65p 19.00p 214022
05/12/2014 18.25p 19.00p 18.00p 18.63p 474714
04/12/2014 17.50p 18.75p 17.50p 18.25p 907571
03/12/2014 16.75p 17.00p 16.75p 16.75p 58599
02/12/2014 16.75p 16.75p 16.65p 16.75p 21613
01/12/2014 16.75p 17.00p 16.62p 16.75p 12454
28/11/2014 16.75p 16.75p 16.62p 16.75p 7500
27/11/2014 16.75p 16.75p 16.62p 16.75p 6729
26/11/2014 17.00p 17.00p 16.56p 16.75p 319244
25/11/2014 17.25p 17.25p 16.70p 17.00p 65891
24/11/2014 16.50p 17.34p 16.50p 17.25p 178392
21/11/2014 16.50p 17.00p 16.32p 16.50p 61000
20/11/2014 16.00p 17.00p 16.00p 16.50p 33717
19/11/2014 16.00p 16.50p 15.30p 16.00p 61294
18/11/2014 16.00p 16.15p 15.15p 16.00p 112865
17/11/2014 15.75p 16.11p 15.11p 16.00p 213000
14/11/2014 16.00p 16.50p 15.00p 16.50p 709071
13/11/2014 16.75p 16.75p 15.60p 16.50p 134000
12/11/2014 16.75p 17.05p 16.25p 16.75p 101823
11/11/2014 16.75p 17.00p 16.20p 16.75p 19806
10/11/2014 17.25p 17.50p 16.00p 16.75p 258554
07/11/2014 17.25p 17.45p 17.00p 17.25p 115010
06/11/2014 18.25p 18.25p 17.00p 17.25p 2123158
05/11/2014 18.25p 18.25p 18.25p 18.25p 0
04/11/2014 18.25p 18.25p 17.62p 18.25p 14391
03/11/2014 18.25p 18.25p 17.63p 18.25p 64345
31/10/2014 18.25p 18.25p 17.62p 18.25p 43919
30/10/2014 18.25p 18.35p 17.52p 18.25p 152640
29/10/2014 18.50p 18.65p 17.52p 18.25p 43750
28/10/2014 18.50p 18.65p 17.52p 18.50p 17918
27/10/2014 18.75p 18.75p 18.00p 18.50p 73053
24/10/2014 18.75p 18.75p 18.05p 18.75p 36408
23/10/2014 19.00p 19.00p 18.50p 18.75p 35773
22/10/2014 19.00p 19.00p 19.00p 19.00p 2000
21/10/2014 19.00p 19.25p 18.80p 19.00p 137109
20/10/2014 19.00p 19.75p 18.80p 19.75p 56965
17/10/2014 19.13p 19.13p 18.75p 18.75p 18198
16/10/2014 19.37p 19.54p 18.50p 19.13p 65926
15/10/2014 19.25p 19.68p 19.20p 19.37p 43392
14/10/2014 19.00p 19.15p 18.55p 18.75p 101027
13/10/2014 19.75p 19.75p 18.50p 19.00p 78595
10/10/2014 20.25p 21.00p 19.00p 19.75p 329593
09/10/2014 21.00p 21.00p 20.00p 20.75p 15012
08/10/2014 21.50p 21.80p 21.00p 21.00p 139771
07/10/2014 22.25p 22.25p 21.50p 21.50p 36720

*Close Price adjusted for both dividends and splits