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
06/10/2014 22.00p 22.68p 21.00p 22.25p 193368
03/10/2014 21.50p 22.70p 21.50p 22.00p 104427
02/10/2014 21.50p 22.00p 21.22p 21.50p 200483
01/10/2014 21.25p 21.45p 21.00p 21.25p 130430
30/09/2014 21.00p 21.50p 20.75p 21.25p 686528
29/09/2014 21.25p 21.25p 20.60p 21.00p 16270
26/09/2014 20.75p 21.25p 20.75p 21.25p 28620
25/09/2014 21.00p 21.58p 20.55p 20.75p 163444
24/09/2014 20.50p 21.70p 20.31p 21.00p 125776
23/09/2014 20.75p 21.50p 20.00p 20.50p 632037
22/09/2014 20.25p 21.85p 20.00p 20.50p 820317
19/09/2014 23.75p 23.75p 22.56p 23.50p 380226
18/09/2014 24.00p 24.25p 23.00p 23.75p 216505
17/09/2014 22.50p 24.45p 21.50p 24.00p 452443
16/09/2014 24.00p 24.50p 22.11p 22.50p 370890
15/09/2014 24.50p 25.90p 23.65p 24.00p 724449
12/09/2014 23.50p 26.50p 23.50p 24.00p 941850
11/09/2014 23.00p 24.95p 23.00p 23.75p 589359
10/09/2014 20.13p 24.25p 19.79p 23.25p 812121
09/09/2014 19.50p 20.35p 19.50p 20.13p 172410
08/09/2014 19.50p 20.30p 19.00p 19.50p 142874
05/09/2014 19.00p 19.25p 18.81p 19.25p 547
04/09/2014 19.00p 19.38p 18.66p 19.00p 953802
03/09/2014 18.25p 19.00p 18.00p 19.00p 987777
02/09/2014 18.25p 18.42p 18.06p 18.25p 67742
01/09/2014 19.25p 19.25p 18.50p 18.50p 86131
29/08/2014 19.00p 19.04p 18.62p 19.00p 20499
28/08/2014 19.00p 19.08p 19.00p 19.00p 10232
27/08/2014 18.75p 19.08p 18.48p 19.00p 163077
26/08/2014 18.75p 18.75p 18.15p 18.75p 110300
22/08/2014 18.75p 18.75p 18.00p 18.75p 66455
21/08/2014 18.75p 18.75p 18.64p 18.75p 7500
20/08/2014 18.75p 18.95p 18.25p 18.75p 24593
19/08/2014 17.50p 19.40p 17.30p 18.75p 180087
18/08/2014 16.37p 18.00p 16.26p 17.50p 129087
15/08/2014 16.63p 16.63p 16.06p 16.37p 167228
14/08/2014 16.63p 16.75p 16.25p 16.63p 41530
13/08/2014 16.63p 16.63p 16.50p 16.63p 1483
12/08/2014 16.63p 16.63p 16.00p 16.63p 290090
11/08/2014 16.75p 16.75p 16.00p 16.63p 104968
08/08/2014 16.75p 16.78p 16.52p 16.75p 43276
07/08/2014 16.75p 16.78p 16.75p 16.75p 287
06/08/2014 16.75p 16.82p 16.52p 16.75p 51758
05/08/2014 16.63p 16.89p 16.63p 16.75p 73014
04/08/2014 16.25p 16.70p 16.00p 16.63p 116235
01/08/2014 16.25p 16.25p 15.60p 16.25p 60898
31/07/2014 16.63p 16.63p 16.00p 16.25p 67000
30/07/2014 17.00p 17.00p 15.50p 16.63p 35864
29/07/2014 17.00p 17.00p 16.60p 17.00p 5948
28/07/2014 17.00p 17.00p 16.55p 17.00p 14000
25/07/2014 17.00p 17.00p 16.62p 17.00p 13559
24/07/2014 17.00p 17.00p 16.25p 17.00p 109590
23/07/2014 17.00p 17.00p 16.80p 17.00p 13800
22/07/2014 16.75p 17.00p 16.50p 17.00p 117785
21/07/2014 18.00p 18.00p 16.58p 16.75p 136874
18/07/2014 18.00p 18.10p 17.50p 18.00p 50706
17/07/2014 17.50p 18.30p 17.00p 18.00p 67797
16/07/2014 17.50p 17.50p 17.00p 17.00p 83633
15/07/2014 18.50p 18.50p 17.06p 17.50p 121220
14/07/2014 18.50p 18.65p 18.00p 18.50p 52347
11/07/2014 19.25p 19.25p 18.00p 18.50p 19309
10/07/2014 19.25p 19.25p 18.50p 19.25p 86950
09/07/2014 19.25p 19.25p 19.00p 19.25p 6000
08/07/2014 19.25p 19.25p 18.50p 19.25p 50962
07/07/2014 19.50p 20.00p 19.15p 19.25p 12082
04/07/2014 19.50p 19.50p 19.15p 19.50p 26008
03/07/2014 19.50p 20.00p 19.02p 19.50p 51441
02/07/2014 19.50p 20.00p 19.25p 19.50p 87173
01/07/2014 19.50p 20.00p 19.00p 19.50p 33306
30/06/2014 19.50p 19.50p 18.90p 19.50p 26675
27/06/2014 19.50p 19.50p 19.50p 19.50p 5053
26/06/2014 20.00p 20.00p 19.02p 19.50p 66950
25/06/2014 19.75p 20.40p 19.00p 20.00p 61116
24/06/2014 19.00p 19.10p 19.00p 19.00p 13000
23/06/2014 19.00p 19.10p 18.55p 19.00p 73206
20/06/2014 19.25p 19.25p 18.56p 19.00p 50000
19/06/2014 19.25p 19.25p 18.80p 19.25p 6620
18/06/2014 19.50p 19.70p 18.80p 19.25p 119825
17/06/2014 19.50p 19.50p 19.00p 19.50p 10000
16/06/2014 19.50p 19.50p 19.20p 19.50p 50000
13/06/2014 19.50p 19.50p 19.20p 19.50p 15145
12/06/2014 19.50p 19.50p 19.00p 19.50p 28698
11/06/2014 19.50p 19.50p 19.00p 19.50p 61183
10/06/2014 19.50p 19.88p 18.13p 19.50p 368055
09/06/2014 18.38p 19.85p 18.25p 19.50p 135371
06/06/2014 18.25p 18.35p 18.06p 18.25p 72777
05/06/2014 18.25p 18.30p 18.06p 18.25p 8470
04/06/2014 18.38p 18.39p 18.06p 18.25p 35000
03/06/2014 18.63p 18.84p 18.38p 18.38p 0
02/06/2014 19.25p 19.45p 18.25p 18.63p 689222
30/05/2014 20.25p 20.25p 19.25p 19.25p 9985
29/05/2014 20.25p 20.38p 19.85p 20.25p 35285
28/05/2014 19.75p 20.50p 19.58p 20.25p 61656
27/05/2014 19.63p 19.90p 19.50p 19.75p 101425
23/05/2014 19.50p 19.78p 19.50p 19.63p 25000
22/05/2014 20.25p 20.25p 19.10p 19.50p 68397
21/05/2014 20.25p 20.25p 19.50p 20.25p 23484
20/05/2014 20.50p 20.50p 19.53p 20.25p 69878
19/05/2014 20.50p 20.50p 20.00p 20.50p 30834
16/05/2014 20.38p 20.50p 19.00p 20.50p 147465
15/05/2014 20.75p 21.00p 19.50p 20.38p 210039
14/05/2014 20.00p 20.98p 20.00p 20.75p 192634
13/05/2014 22.25p 22.25p 19.12p 20.00p 379124
12/05/2014 22.25p 22.35p 22.20p 22.25p 91703
09/05/2014 22.25p 22.39p 22.03p 22.25p 84499
08/05/2014 22.25p 22.39p 22.06p 22.25p 16276
07/05/2014 22.25p 22.30p 21.95p 22.25p 47999
06/05/2014 22.50p 22.75p 21.00p 22.25p 176938
02/05/2014 22.50p 22.94p 22.10p 22.50p 73905
01/05/2014 22.50p 23.00p 22.06p 22.50p 760795
30/04/2014 22.50p 22.68p 22.00p 22.50p 26410
29/04/2014 22.50p 23.00p 21.50p 22.50p 437753
28/04/2014 23.50p 23.50p 22.00p 22.50p 309577
25/04/2014 23.50p 23.64p 23.00p 23.50p 38500
24/04/2014 23.50p 23.70p 23.15p 23.50p 167587
23/04/2014 23.50p 24.00p 23.10p 23.50p 255413
22/04/2014 23.50p 23.80p 22.65p 23.50p 289788
17/04/2014 23.25p 24.30p 23.25p 23.50p 63834
16/04/2014 23.00p 23.50p 23.00p 23.25p 121725
15/04/2014 22.13p 23.50p 22.13p 23.00p 232010
14/04/2014 22.50p 23.00p 21.00p 22.13p 437444
11/04/2014 22.75p 23.20p 22.08p 22.50p 35267
10/04/2014 23.50p 23.50p 22.75p 22.75p 100950
09/04/2014 23.50p 23.90p 23.00p 23.50p 235909
08/04/2014 22.50p 23.50p 22.50p 23.50p 183588
07/04/2014 22.00p 22.70p 21.00p 22.50p 119709
04/04/2014 22.75p 22.75p 21.50p 22.00p 44717
03/04/2014 23.25p 23.70p 21.78p 22.75p 119320
02/04/2014 21.25p 24.50p 21.25p 23.25p 232954
01/04/2014 19.75p 21.05p 19.75p 21.00p 51883
31/03/2014 18.50p 20.50p 18.50p 19.75p 118680
28/03/2014 18.00p 18.95p 18.00p 18.50p 102452
27/03/2014 18.75p 18.75p 17.23p 18.00p 505112
26/03/2014 18.75p 18.80p 18.60p 18.75p 152749
25/03/2014 19.13p 19.13p 18.50p 18.75p 386060
24/03/2014 19.13p 19.15p 19.13p 19.13p 542727
21/03/2014 19.13p 19.25p 19.00p 19.13p 80000
20/03/2014 19.25p 19.25p 18.75p 19.13p 100946
19/03/2014 19.25p 19.45p 19.12p 19.25p 25248
18/03/2014 19.25p 19.45p 19.12p 19.25p 33600
17/03/2014 19.25p 19.38p 19.11p 19.25p 112274
14/03/2014 19.75p 19.75p 19.00p 19.25p 126630
13/03/2014 19.75p 20.00p 19.75p 19.75p 75003
12/03/2014 19.75p 19.90p 19.25p 19.75p 202722
11/03/2014 19.75p 19.93p 19.75p 19.75p 8699
10/03/2014 19.75p 19.93p 19.75p 19.75p 28600
07/03/2014 19.75p 19.90p 19.65p 19.75p 10500
06/03/2014 19.75p 19.95p 19.65p 19.75p 170849
05/03/2014 19.75p 19.95p 19.60p 19.75p 42282
04/03/2014 19.75p 19.90p 19.70p 19.75p 324043
03/03/2014 19.75p 20.25p 19.50p 19.75p 60720
28/02/2014 19.50p 20.50p 19.15p 19.50p 380659
27/02/2014 19.50p 19.67p 19.10p 19.50p 29565
26/02/2014 19.50p 19.65p 19.06p 19.50p 36213
25/02/2014 20.25p 20.25p 19.00p 19.50p 165440
24/02/2014 20.25p 20.26p 20.00p 20.25p 57767
21/02/2014 20.25p 20.33p 20.02p 20.25p 46647
20/02/2014 20.50p 20.50p 20.00p 20.25p 48693
19/02/2014 20.75p 20.75p 20.00p 20.50p 103351
18/02/2014 20.75p 20.75p 20.10p 20.75p 11029
17/02/2014 20.75p 20.75p 20.75p 20.75p 24490
14/02/2014 20.75p 21.00p 20.07p 20.75p 10024
13/02/2014 21.00p 21.00p 20.55p 20.75p 41572
12/02/2014 21.00p 21.45p 20.73p 21.00p 12150
11/02/2014 21.00p 21.00p 20.50p 21.00p 74570
10/02/2014 21.00p 21.17p 20.50p 21.00p 45006
07/02/2014 22.25p 22.70p 21.00p 21.00p 220508
06/02/2014 22.25p 22.50p 21.80p 22.25p 16444
05/02/2014 21.50p 22.80p 21.20p 22.25p 239073
04/02/2014 21.50p 21.70p 21.20p 21.50p 55827
03/02/2014 20.75p 22.68p 20.75p 21.50p 280660
31/01/2014 20.13p 20.99p 19.36p 20.75p 449894
30/01/2014 20.25p 20.25p 19.50p 20.13p 78224
29/01/2014 20.25p 20.25p 19.50p 20.25p 137937
28/01/2014 20.00p 20.25p 20.00p 20.25p 15281
27/01/2014 20.50p 20.50p 19.50p 20.00p 75180
24/01/2014 20.50p 20.50p 20.28p 20.50p 223367
23/01/2014 20.50p 20.55p 20.05p 20.50p 72349
22/01/2014 20.50p 20.65p 20.10p 20.50p 824212
21/01/2014 20.38p 21.00p 20.38p 20.50p 441372
20/01/2014 19.75p 22.00p 19.63p 20.38p 884938
17/01/2014 19.63p 19.75p 19.50p 19.75p 78681
16/01/2014 19.63p 19.63p 19.50p 19.63p 6455
15/01/2014 19.63p 19.63p 19.38p 19.63p 13191
14/01/2014 19.63p 19.63p 19.42p 19.63p 14456
13/01/2014 19.75p 19.75p 19.25p 19.63p 41756
10/01/2014 19.75p 19.75p 19.50p 19.75p 41679
09/01/2014 20.00p 20.00p 19.00p 19.75p 169527
08/01/2014 20.00p 20.10p 19.50p 20.00p 109560
07/01/2014 20.00p 20.20p 19.71p 20.00p 40027
06/01/2014 20.00p 20.15p 20.00p 20.00p 87036
03/01/2014 20.00p 20.20p 19.68p 20.00p 237126
02/01/2014 19.88p 20.15p 19.50p 20.00p 325232
31/12/2013 19.88p 20.24p 19.66p 19.88p 98484
30/12/2013 20.00p 20.25p 19.50p 20.00p 492528
27/12/2013 20.00p 20.20p 19.60p 20.00p 94387
24/12/2013 20.00p 20.01p 20.00p 20.00p 20345
23/12/2013 20.75p 20.75p 19.00p 20.00p 347608
20/12/2013 20.75p 20.75p 20.00p 20.75p 142691
19/12/2013 21.25p 21.25p 19.89p 20.75p 237257

*Close Price adjusted for both dividends and splits