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
06/03/2013 19.00p 19.00p 17.58p 19.00p 150000
05/03/2013 19.50p 19.55p 18.13p 19.00p 53173
04/03/2013 19.88p 19.88p 19.50p 19.50p 0
01/03/2013 19.88p 19.88p 19.70p 19.88p 2507
28/02/2013 19.88p 19.88p 19.63p 19.88p 0
27/02/2013 19.88p 19.88p 19.63p 19.88p 90
26/02/2013 19.88p 19.88p 18.50p 19.88p 170000
25/02/2013 20.00p 20.00p 19.50p 19.88p 62349
22/02/2013 20.00p 20.05p 20.00p 20.00p 2565
21/02/2013 20.00p 20.00p 19.63p 20.00p 9785
20/02/2013 20.00p 20.05p 20.00p 20.00p 2915
19/02/2013 20.00p 20.10p 20.00p 20.00p 15000
18/02/2013 20.00p 20.05p 19.60p 20.00p 24336
15/02/2013 20.25p 20.25p 20.00p 20.00p 24733
14/02/2013 20.25p 20.25p 20.10p 20.25p 10000
13/02/2013 20.25p 20.30p 19.75p 20.25p 82012
12/02/2013 20.25p 20.30p 20.10p 20.25p 8917
11/02/2013 20.25p 20.73p 20.25p 20.25p 19721
08/02/2013 20.25p 20.40p 20.16p 20.25p 47513
07/02/2013 20.25p 20.40p 20.25p 20.25p 21620
06/02/2013 20.25p 20.40p 20.16p 20.25p 28917
05/02/2013 20.13p 20.60p 20.13p 20.25p 110429
04/02/2013 20.13p 20.25p 20.12p 20.13p 144524
01/02/2013 20.13p 22.00p 19.88p 20.13p 898157
31/01/2013 20.00p 21.64p 20.00p 20.13p 113500
30/01/2013 20.00p 20.50p 19.25p 20.00p 0
29/01/2013 20.13p 20.50p 19.25p 20.00p 242242
28/01/2013 20.13p 21.50p 19.55p 20.13p 269584
25/01/2013 20.13p 20.50p 20.00p 20.13p 59174
24/01/2013 18.00p 20.50p 17.00p 20.13p 427662
23/01/2013 17.00p 17.96p 17.00p 17.00p 18390
22/01/2013 17.00p 17.95p 17.00p 17.00p 549
21/01/2013 17.00p 17.96p 17.00p 17.00p 6557
18/01/2013 17.00p 17.96p 17.00p 17.00p 8485
17/01/2013 17.00p 17.96p 17.00p 17.00p 9500
16/01/2013 17.00p 17.95p 17.00p 17.00p 38371
15/01/2013 17.00p 18.34p 16.75p 17.00p 0
14/01/2013 17.00p 18.34p 16.75p 17.00p 30850
11/01/2013 17.00p 17.80p 17.00p 17.00p 5500
10/01/2013 16.50p 17.75p 16.50p 17.00p 16000
09/01/2013 16.50p 17.00p 16.50p 16.50p 30000
08/01/2013 16.50p 17.75p 16.50p 16.50p 0
07/01/2013 16.50p 17.75p 16.50p 16.50p 578
04/01/2013 16.75p 17.95p 16.00p 16.50p 26469
03/01/2013 15.25p 18.00p 15.25p 16.75p 87609
02/01/2013 15.25p 15.95p 15.25p 15.25p 10318
31/12/2012 15.25p 15.88p 15.25p 15.25p 200
28/12/2012 15.00p 15.40p 15.00p 15.25p 10159
27/12/2012 15.00p 15.37p 14.50p 15.00p 9324
24/12/2012 15.00p 15.37p 15.00p 15.00p 1317
21/12/2012 15.00p 15.35p 15.00p 15.00p 24471
20/12/2012 15.00p 15.20p 15.00p 15.00p 10000
19/12/2012 15.00p 15.20p 15.00p 15.00p 5000
18/12/2012 15.00p 15.00p 15.00p 15.00p 10000
17/12/2012 15.00p 15.20p 15.00p 15.00p 140958
14/12/2012 15.00p 15.20p 14.75p 15.00p 0
13/12/2012 14.75p 15.20p 14.75p 15.00p 46100
12/12/2012 14.75p 14.75p 14.00p 14.75p 10000
11/12/2012 14.75p 14.91p 14.75p 14.75p 55000
10/12/2012 15.25p 15.30p 13.50p 14.75p 35167
07/12/2012 15.25p 15.25p 14.60p 15.25p 22197
06/12/2012 15.25p 15.40p 15.25p 15.25p 29922
05/12/2012 15.25p 15.25p 15.00p 15.25p 300
04/12/2012 15.75p 15.75p 15.00p 15.25p 40000
03/12/2012 19.37p 20.25p 13.70p 16.00p 339804
30/11/2012 19.25p 20.10p 18.25p 19.37p 125955
29/11/2012 19.25p 20.50p 19.25p 19.25p 11798
28/11/2012 19.13p 19.13p 18.10p 19.13p 15010
27/11/2012 19.13p 19.13p 18.10p 19.13p 31488
26/11/2012 19.13p 19.25p 18.50p 19.13p 121893
23/11/2012 17.50p 19.00p 17.50p 18.63p 140773
22/11/2012 17.50p 18.05p 17.37p 17.50p 365196
21/11/2012 17.50p 17.50p 17.00p 17.50p 4917
20/11/2012 17.50p 17.50p 17.37p 17.50p 37605
19/11/2012 17.50p 17.50p 17.34p 17.50p 20000
16/11/2012 17.50p 17.50p 17.25p 17.50p 12000
15/11/2012 17.25p 17.60p 17.25p 17.50p 58364
14/11/2012 17.25p 18.00p 17.25p 17.25p 0
13/11/2012 17.25p 18.00p 17.25p 17.25p 185000
12/11/2012 16.25p 18.00p 16.25p 17.25p 120540
09/11/2012 16.00p 16.50p 16.00p 16.25p 2955
08/11/2012 15.75p 16.00p 15.75p 16.00p 5000
07/11/2012 15.75p 17.75p 15.75p 15.75p 0
06/11/2012 17.75p 17.75p 15.75p 15.75p 97400
05/11/2012 17.75p 17.75p 17.00p 17.75p 18500
02/11/2012 17.75p 17.90p 17.75p 17.75p 25000
01/11/2012 17.75p 17.75p 17.40p 17.75p 0
31/10/2012 17.75p 17.75p 17.40p 17.75p 2873
30/10/2012 17.75p 17.75p 17.40p 17.75p 6000
29/10/2012 17.75p 18.05p 17.75p 17.75p 5000
26/10/2012 18.00p 18.50p 17.00p 17.75p 271231
25/10/2012 18.00p 18.00p 17.00p 18.00p 0
24/10/2012 18.00p 18.00p 17.00p 18.00p 0
23/10/2012 18.00p 18.00p 17.00p 18.00p 5000
22/10/2012 18.00p 18.00p 17.00p 18.00p 10400
19/10/2012 18.00p 20.00p 17.74p 18.00p 62000
18/10/2012 18.13p 18.13p 17.25p 18.00p 5000
17/10/2012 18.13p 18.13p 17.25p 18.13p 11000
16/10/2012 18.13p 18.13p 17.90p 18.13p 0
15/10/2012 18.13p 18.13p 17.90p 18.13p 45
12/10/2012 18.13p 18.13p 17.90p 18.13p 0
11/10/2012 18.13p 18.13p 17.90p 18.13p 1886
10/10/2012 18.13p 18.13p 18.00p 18.13p 1000
09/10/2012 18.13p 18.13p 18.00p 18.13p 0
08/10/2012 18.13p 18.13p 18.00p 18.13p 0
05/10/2012 18.00p 18.13p 18.00p 18.13p 16462
04/10/2012 18.13p 18.13p 18.00p 18.13p 0
03/10/2012 18.13p 18.13p 18.00p 18.13p 1350
02/10/2012 18.13p 18.13p 17.25p 18.13p 4700
01/10/2012 18.13p 18.13p 17.75p 18.13p 0
28/09/2012 17.87p 17.87p 17.75p 17.87p 0
27/09/2012 17.75p 17.87p 17.75p 17.87p 2195
26/09/2012 17.75p 17.87p 17.75p 17.75p 0
25/09/2012 17.75p 17.87p 17.75p 17.75p 0
24/09/2012 17.75p 17.87p 17.75p 17.75p 1144
21/09/2012 17.75p 19.50p 17.25p 17.75p 0
20/09/2012 19.50p 19.50p 17.25p 17.75p 130500
19/09/2012 19.50p 19.50p 19.30p 19.50p 15403
18/09/2012 19.50p 20.00p 19.50p 19.50p 0
17/09/2012 20.00p 20.00p 19.50p 19.50p 5000
14/09/2012 20.00p 20.00p 19.40p 20.00p 3983
13/09/2012 20.00p 20.00p 18.50p 20.00p 10000
12/09/2012 19.75p 19.75p 19.45p 19.75p 2507
11/09/2012 20.25p 20.25p 18.50p 19.75p 75000
10/09/2012 20.25p 20.25p 19.50p 20.25p 1650
07/09/2012 20.25p 20.25p 19.50p 20.25p 21098
06/09/2012 21.50p 21.50p 19.50p 20.25p 63298
05/09/2012 21.50p 21.50p 20.25p 21.50p 12225
04/09/2012 21.63p 21.63p 19.75p 21.50p 27421
03/09/2012 21.63p 21.63p 20.90p 21.63p 34407
31/08/2012 21.50p 21.90p 21.00p 21.63p 14100

*Close Price adjusted for both dividends and splits