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
18/12/2013 21.50p 21.50p 21.00p 21.25p 331008
17/12/2013 21.25p 21.50p 21.00p 21.50p 267964
16/12/2013 22.25p 22.25p 21.00p 21.25p 952780
13/12/2013 21.25p 22.80p 21.25p 22.25p 979630
12/12/2013 20.25p 21.50p 20.00p 21.25p 1903489
11/12/2013 22.50p 22.70p 19.10p 20.00p 2148319
10/12/2013 19.50p 22.00p 19.50p 21.75p 1913257
09/12/2013 20.00p 22.75p 16.50p 19.50p 2003108
06/12/2013 16.50p 16.80p 16.25p 16.50p 0
05/12/2013 16.25p 16.80p 16.25p 16.50p 86864
04/12/2013 16.25p 16.25p 16.00p 16.25p 16781
03/12/2013 16.50p 16.50p 16.00p 16.25p 65600
02/12/2013 16.50p 16.50p 16.00p 16.50p 46090
29/11/2013 17.50p 17.50p 16.00p 16.50p 141133
28/11/2013 17.50p 17.50p 17.25p 17.50p 17970
27/11/2013 17.50p 17.50p 16.72p 17.50p 0
26/11/2013 17.50p 17.50p 16.72p 17.50p 26686
25/11/2013 17.50p 17.50p 16.63p 17.50p 85425
22/11/2013 17.50p 17.55p 17.50p 17.50p 14750
21/11/2013 17.50p 17.60p 17.50p 17.50p 0
20/11/2013 17.50p 17.60p 17.50p 17.50p 29314
19/11/2013 18.00p 18.20p 17.00p 17.50p 72252
18/11/2013 18.00p 18.34p 17.58p 18.00p 77266
15/11/2013 17.87p 18.50p 17.75p 18.00p 276512
14/11/2013 17.63p 18.00p 17.35p 17.87p 85105
13/11/2013 17.50p 17.84p 17.25p 17.63p 399986
12/11/2013 17.25p 17.70p 17.00p 17.50p 697151
11/11/2013 17.25p 17.25p 17.10p 17.25p 21004
08/11/2013 17.25p 17.25p 17.08p 17.25p 37645
07/11/2013 17.25p 17.35p 17.25p 17.25p 45563
06/11/2013 17.25p 17.35p 17.00p 17.25p 130209
05/11/2013 18.25p 18.25p 17.00p 17.25p 211024
04/11/2013 18.25p 18.35p 18.15p 18.25p 66750
01/11/2013 18.25p 18.50p 18.00p 18.25p 162001
31/10/2013 18.25p 18.39p 18.15p 18.25p 52112
30/10/2013 18.38p 18.47p 18.20p 18.25p 30806
29/10/2013 18.38p 18.75p 18.13p 18.38p 112484
28/10/2013 18.50p 18.80p 18.30p 18.38p 48546
25/10/2013 18.50p 18.85p 18.30p 18.50p 31847
24/10/2013 18.50p 18.95p 18.25p 18.50p 298137
23/10/2013 18.25p 18.98p 18.00p 18.50p 217374
22/10/2013 16.00p 19.45p 16.00p 18.00p 445585
21/10/2013 15.25p 16.21p 14.25p 16.00p 489823
18/10/2013 14.25p 14.50p 14.05p 14.25p 237682
17/10/2013 14.25p 14.35p 14.00p 14.25p 133457
16/10/2013 14.25p 14.50p 14.25p 14.25p 15318
15/10/2013 14.25p 14.45p 14.25p 14.25p 70847
14/10/2013 14.25p 14.48p 14.10p 14.25p 26352
11/10/2013 14.25p 14.48p 14.25p 14.25p 13000
10/10/2013 14.00p 14.35p 14.00p 14.25p 107955
09/10/2013 13.50p 14.50p 13.25p 14.00p 299211
08/10/2013 13.50p 14.00p 13.50p 13.50p 230000
07/10/2013 13.50p 14.40p 13.50p 13.75p 422042
04/10/2013 14.00p 14.00p 13.50p 13.50p 51944
03/10/2013 14.00p 14.40p 14.00p 14.00p 22444
02/10/2013 14.00p 14.40p 13.62p 14.00p 0
01/10/2013 14.00p 14.40p 13.62p 14.00p 89462
30/09/2013 14.00p 14.30p 13.60p 14.00p 60342
27/09/2013 14.25p 14.40p 13.00p 14.00p 156111
26/09/2013 14.25p 14.25p 14.00p 14.25p 28170
25/09/2013 14.50p 14.50p 14.00p 14.25p 155500
24/09/2013 15.00p 15.00p 14.00p 14.50p 43408
23/09/2013 15.00p 15.04p 14.02p 15.00p 108701
20/09/2013 15.00p 15.04p 14.10p 15.00p 69139
19/09/2013 14.50p 15.00p 14.01p 14.50p 126255
18/09/2013 15.50p 15.50p 14.00p 14.50p 88677
17/09/2013 15.50p 15.60p 14.50p 15.50p 53084
16/09/2013 15.50p 15.74p 15.00p 15.50p 22484
13/09/2013 15.75p 15.75p 15.00p 15.50p 170982
12/09/2013 15.75p 15.75p 15.50p 15.75p 43254
11/09/2013 15.63p 15.75p 15.15p 15.75p 68149
10/09/2013 15.63p 15.95p 15.11p 15.63p 27847
09/09/2013 16.50p 16.50p 15.00p 15.63p 168369
06/09/2013 16.50p 16.50p 16.10p 16.50p 50000
05/09/2013 16.50p 16.50p 16.10p 16.50p 80989
04/09/2013 16.50p 16.70p 16.50p 16.50p 31650
03/09/2013 16.50p 16.60p 16.10p 16.50p 0
02/09/2013 16.50p 16.60p 16.10p 16.50p 177802
30/08/2013 16.50p 16.70p 16.10p 16.50p 50793
29/08/2013 16.50p 16.50p 16.00p 16.50p 112829
28/08/2013 16.50p 16.50p 16.00p 16.50p 13500
27/08/2013 16.50p 16.75p 16.05p 16.50p 62721
23/08/2013 16.50p 16.50p 16.47p 16.50p 99074
22/08/2013 16.50p 16.50p 16.10p 16.50p 150000
21/08/2013 16.50p 16.85p 16.00p 16.50p 25993
20/08/2013 16.50p 16.50p 16.00p 16.50p 16394
19/08/2013 16.50p 16.58p 16.50p 16.50p 42613
16/08/2013 16.50p 16.60p 16.00p 16.50p 144053
15/08/2013 16.50p 16.60p 16.13p 16.50p 108120
14/08/2013 17.00p 17.50p 16.25p 16.50p 341294
13/08/2013 17.00p 17.60p 17.00p 17.00p 130000
12/08/2013 17.00p 17.00p 16.44p 17.00p 26154
09/08/2013 17.00p 17.99p 16.90p 17.00p 212400
08/08/2013 17.00p 17.99p 16.90p 17.00p 571441
07/08/2013 16.75p 16.90p 16.75p 16.75p 39528
06/08/2013 16.75p 17.00p 16.75p 16.75p 30532
05/08/2013 16.75p 16.90p 16.13p 16.75p 301502
02/08/2013 16.75p 16.75p 16.11p 16.75p 899
01/08/2013 16.75p 17.00p 16.13p 16.75p 0
31/07/2013 16.75p 17.00p 16.13p 16.75p 0
30/07/2013 16.75p 17.00p 16.13p 16.75p 0
29/07/2013 17.00p 17.00p 16.13p 16.75p 75000
26/07/2013 17.00p 17.10p 16.90p 17.00p 37414
25/07/2013 17.00p 17.00p 16.50p 17.00p 90000
24/07/2013 17.25p 17.45p 16.50p 17.00p 95000
23/07/2013 17.25p 17.45p 17.25p 17.25p 969
22/07/2013 17.25p 17.50p 16.50p 17.25p 0
19/07/2013 17.25p 17.50p 16.50p 17.25p 260662
18/07/2013 17.25p 17.50p 17.00p 17.25p 0
17/07/2013 17.25p 17.50p 17.00p 17.25p 0
16/07/2013 17.50p 17.50p 17.00p 17.25p 17000
15/07/2013 17.50p 17.50p 17.00p 17.50p 2000
12/07/2013 17.50p 17.50p 17.40p 17.50p 15000
11/07/2013 17.50p 17.50p 17.40p 17.50p 1161129
10/07/2013 17.50p 17.50p 17.00p 17.50p 286385
09/07/2013 17.50p 17.70p 17.00p 17.50p 1930600
08/07/2013 17.00p 17.79p 17.00p 17.50p 57852
05/07/2013 17.50p 17.73p 16.00p 17.00p 36280
04/07/2013 17.50p 17.73p 17.00p 17.50p 11122
03/07/2013 17.50p 17.80p 17.50p 17.50p 2750
02/07/2013 17.50p 17.80p 16.00p 17.50p 11665
01/07/2013 17.50p 17.80p 17.25p 17.50p 19027
28/06/2013 17.25p 17.25p 17.10p 17.25p 10000
27/06/2013 17.25p 17.25p 17.00p 17.25p 0
26/06/2013 17.25p 17.25p 17.00p 17.25p 0
25/06/2013 17.25p 17.25p 17.00p 17.25p 1246
24/06/2013 17.75p 17.75p 16.00p 17.25p 106000
21/06/2013 17.75p 17.75p 17.22p 17.75p 0
20/06/2013 17.75p 17.75p 17.22p 17.75p 0
19/06/2013 17.75p 17.75p 17.22p 17.75p 0
18/06/2013 17.75p 17.75p 17.22p 17.75p 33000
17/06/2013 17.75p 18.00p 17.75p 17.75p 45000
14/06/2013 17.75p 18.13p 17.75p 17.75p 74635
13/06/2013 17.75p 17.75p 17.00p 17.75p 0
12/06/2013 17.75p 17.75p 17.00p 17.75p 34500
11/06/2013 17.75p 18.00p 17.50p 17.75p 0
10/06/2013 17.75p 18.00p 17.50p 17.75p 3601
07/06/2013 17.75p 18.00p 17.75p 17.75p 0
06/06/2013 17.75p 18.00p 17.75p 17.75p 3610
05/06/2013 17.75p 18.00p 17.75p 17.75p 0
04/06/2013 17.75p 18.00p 17.75p 17.75p 15706
03/06/2013 17.75p 18.00p 17.75p 17.75p 0
31/05/2013 17.75p 18.00p 17.75p 17.75p 6954
30/05/2013 17.75p 18.00p 17.75p 17.75p 14000
29/05/2013 17.75p 18.35p 17.75p 17.75p 2494
28/05/2013 17.75p 18.00p 17.75p 17.75p 0
24/05/2013 17.75p 18.00p 17.75p 17.75p 28777
23/05/2013 17.75p 18.00p 17.41p 17.75p 0
22/05/2013 17.75p 18.00p 17.41p 18.00p 65000
21/05/2013 17.75p 18.00p 17.75p 17.75p 5472
20/05/2013 17.75p 18.00p 17.50p 17.75p 60333
17/05/2013 18.00p 19.00p 17.70p 17.75p 18172
16/05/2013 18.00p 19.00p 18.00p 18.00p 0
15/05/2013 18.00p 19.00p 18.00p 18.00p 0
14/05/2013 18.00p 19.00p 18.00p 18.00p 0
13/05/2013 18.00p 19.00p 18.00p 18.00p 2100
10/05/2013 18.00p 18.00p 17.70p 18.00p 108319
09/05/2013 18.00p 19.00p 17.66p 18.00p 0
08/05/2013 18.00p 19.00p 17.66p 18.00p 7612
07/05/2013 18.25p 19.37p 18.00p 18.00p 0
03/05/2013 18.25p 19.37p 18.25p 18.25p 2280
02/05/2013 18.25p 18.25p 18.00p 18.25p 45473
01/05/2013 18.25p 18.25p 18.00p 18.25p 0
30/04/2013 18.25p 18.25p 18.00p 18.25p 14643
29/04/2013 17.50p 19.00p 17.50p 18.25p 45775
26/04/2013 17.00p 18.00p 16.50p 17.50p 87295
25/04/2013 17.00p 17.95p 17.00p 17.00p 37716
24/04/2013 17.00p 17.87p 17.00p 17.00p 5511
23/04/2013 17.00p 17.87p 17.00p 17.00p 0
22/04/2013 17.00p 17.87p 17.00p 17.00p 2797
19/04/2013 17.00p 17.10p 16.50p 17.00p 71564
18/04/2013 17.00p 17.00p 16.50p 17.00p 0
17/04/2013 16.50p 17.00p 16.50p 17.00p 30955
16/04/2013 17.50p 17.50p 16.50p 16.50p 28500
15/04/2013 17.50p 17.50p 16.10p 17.50p 16000
12/04/2013 17.50p 17.50p 17.00p 17.50p 5100
11/04/2013 17.50p 17.50p 16.10p 17.50p 0
10/04/2013 17.50p 17.50p 16.10p 17.50p 0
09/04/2013 17.50p 17.50p 16.10p 17.50p 13125
08/04/2013 17.50p 17.50p 16.10p 17.50p 14300
05/04/2013 17.50p 17.50p 17.40p 17.50p 14500
04/04/2013 17.50p 17.50p 17.01p 17.50p 10634
03/04/2013 18.75p 18.75p 17.00p 17.50p 314777
02/04/2013 18.75p 18.75p 18.05p 18.75p 11703
28/03/2013 18.75p 18.88p 18.13p 18.75p 15962
27/03/2013 19.00p 19.00p 18.50p 19.00p 45500
26/03/2013 19.00p 19.00p 18.94p 19.00p 13591
25/03/2013 19.00p 19.00p 18.99p 19.00p 2079
22/03/2013 19.00p 19.00p 18.75p 19.00p 25000
21/03/2013 19.00p 19.00p 18.90p 19.00p 69890
20/03/2013 19.00p 19.30p 18.63p 19.00p 118976
19/03/2013 19.00p 19.59p 18.65p 19.00p 0
18/03/2013 19.00p 19.59p 18.65p 19.00p 60000
15/03/2013 19.00p 19.25p 18.98p 19.00p 20000
14/03/2013 19.25p 19.78p 18.63p 19.00p 137435
13/03/2013 19.00p 19.25p 18.13p 19.25p 31808
12/03/2013 19.00p 19.00p 18.40p 19.00p 4331
11/03/2013 19.00p 19.00p 18.50p 19.00p 3750
08/03/2013 19.00p 19.00p 18.13p 19.00p 3882
07/03/2013 19.00p 19.22p 18.25p 19.00p 11630

*Close Price adjusted for both dividends and splits