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
19/01/2021 2.30p 2.40p 2.12p 2.30p 2742850
18/01/2021 2.20p 2.45p 2.20p 2.30p 4182385
15/01/2021 2.10p 2.30p 2.10p 2.20p 3282461
14/01/2021 2.10p 2.15p 2.05p 2.10p 222764
13/01/2021 2.20p 2.30p 2.00p 2.20p 1136642
12/01/2021 2.20p 2.32p 2.11p 2.32p 478492
11/01/2021 2.30p 2.40p 2.10p 2.40p 1288118
08/01/2021 2.30p 2.40p 2.20p 2.28p 744331
07/01/2021 2.35p 2.35p 2.10p 2.30p 2060852
06/01/2021 2.40p 2.40p 2.37p 2.40p 126227
05/01/2021 2.35p 2.44p 2.30p 2.40p 488130
04/01/2021 2.50p 2.63p 2.32p 2.35p 2207629
01/01/2021 2.50p 2.59p 2.40p 2.50p 852862
31/12/2020 2.50p 2.59p 2.40p 2.50p 852862
30/12/2020 2.10p 2.63p 2.06p 2.50p 1804527
29/12/2020 2.30p 2.40p 2.10p 2.10p 844410
28/12/2020 2.25p 2.30p 2.25p 2.30p 504825
25/12/2020 2.25p 2.30p 2.25p 2.30p 504825
24/12/2020 2.25p 2.30p 2.25p 2.30p 504825
23/12/2020 2.25p 2.25p 2.10p 2.25p 1170458
22/12/2020 2.10p 2.35p 2.10p 2.30p 1154696
21/12/2020 2.10p 2.19p 2.05p 2.10p 874332
18/12/2020 2.00p 2.14p 1.96p 2.10p 2192116
17/12/2020 1.85p 2.00p 1.85p 2.00p 333928
16/12/2020 1.95p 2.00p 1.70p 1.85p 1045343
15/12/2020 1.95p 2.09p 1.95p 1.95p 495216
14/12/2020 1.90p 2.10p 1.86p 1.95p 676234
11/12/2020 1.90p 2.00p 1.80p 1.90p 404682
10/12/2020 1.90p 1.90p 1.80p 1.90p 10000
09/12/2020 1.90p 2.00p 1.80p 1.90p 719663
08/12/2020 1.70p 1.90p 1.70p 1.90p 569497
07/12/2020 1.60p 1.78p 1.60p 1.70p 200000
04/12/2020 1.60p 1.70p 1.60p 1.60p 64223
03/12/2020 1.60p 1.60p 1.60p 1.60p 0
02/12/2020 1.60p 1.60p 1.55p 1.60p 63493
01/12/2020 1.60p 1.68p 1.60p 1.60p 10000
30/11/2020 1.60p 1.60p 1.55p 1.60p 185715
27/11/2020 1.65p 1.70p 1.60p 1.60p 384598
26/11/2020 1.75p 1.75p 1.62p 1.65p 1444037
25/11/2020 1.75p 1.75p 1.67p 1.75p 7722
24/11/2020 1.90p 1.90p 1.56p 1.75p 581755
23/11/2020 1.90p 1.93p 1.90p 1.90p 20156
20/11/2020 1.95p 1.95p 1.80p 1.90p 1114047
19/11/2020 1.95p 1.95p 1.95p 1.95p 0
18/11/2020 1.95p 1.95p 1.86p 1.95p 77985
17/11/2020 1.95p 1.95p 1.86p 1.95p 240115
16/11/2020 1.95p 1.95p 1.80p 1.95p 354910
13/11/2020 1.95p 2.02p 1.95p 1.95p 93565
12/11/2020 1.95p 2.03p 1.85p 1.95p 125255
10/11/2020 1.95p 2.03p 1.82p 1.95p 95212
09/11/2020 1.95p 1.95p 1.85p 1.95p 37301
06/11/2020 1.95p 1.95p 1.95p 1.95p 0
05/11/2020 1.95p 2.07p 1.95p 1.95p 44963
04/11/2020 1.95p 1.95p 1.86p 1.95p 5000
03/11/2020 1.95p 2.10p 1.95p 1.95p 95238
02/11/2020 1.95p 1.95p 1.86p 1.95p 26392
30/10/2020 1.85p 1.98p 1.85p 1.95p 101300
29/10/2020 1.85p 1.93p 1.85p 1.85p 57910
28/10/2020 2.10p 2.10p 1.85p 1.85p 304972
27/10/2020 2.10p 2.10p 2.05p 2.10p 16065
26/10/2020 2.10p 2.14p 2.00p 2.10p 132636
23/10/2020 2.05p 2.17p 2.05p 2.10p 287631
22/10/2020 2.10p 2.12p 2.05p 2.05p 90965
21/10/2020 2.25p 2.25p 2.00p 2.10p 155535
20/10/2020 2.25p 2.30p 2.16p 2.25p 100767
19/10/2020 2.35p 2.47p 2.08p 2.25p 2224963
16/10/2020 1.80p 2.41p 1.80p 2.35p 5991331
15/10/2020 1.80p 1.80p 1.71p 1.80p 265000
14/10/2020 1.80p 1.92p 1.80p 1.80p 313898
13/10/2020 1.70p 1.80p 1.62p 1.80p 162211
12/10/2020 1.90p 1.90p 1.70p 1.70p 899094
09/10/2020 1.90p 1.90p 1.80p 1.90p 200000
08/10/2020 1.90p 1.90p 1.90p 1.90p 0
07/10/2020 1.90p 1.90p 1.80p 1.90p 27447
06/10/2020 1.90p 1.90p 1.90p 1.90p 0
05/10/2020 1.90p 1.90p 1.80p 1.90p 50000
02/10/2020 1.90p 1.90p 1.70p 1.90p 68760
01/10/2020 1.90p 1.90p 1.80p 1.90p 290000
30/09/2020 2.00p 2.00p 1.83p 1.83p 518090
29/09/2020 1.90p 1.90p 1.85p 1.90p 1187500
28/09/2020 1.90p 1.99p 1.90p 1.90p 180000
25/09/2020 1.90p 2.00p 1.90p 1.90p 15000
24/09/2020 2.00p 2.00p 1.90p 1.90p 0
23/09/2020 2.00p 2.00p 2.00p 2.00p 0
22/09/2020 2.00p 2.00p 1.84p 2.00p 14414
21/09/2020 2.00p 2.00p 1.85p 2.00p 500
18/09/2020 1.95p 2.00p 1.91p 2.00p 329018
17/09/2020 2.10p 2.10p 1.95p 1.95p 0
16/09/2020 2.00p 2.10p 1.85p 2.10p 190000
15/09/2020 2.00p 2.00p 2.00p 2.00p 0
14/09/2020 2.10p 2.19p 2.00p 2.00p 259243
11/09/2020 2.10p 2.10p 2.05p 2.10p 156422
10/09/2020 2.15p 2.18p 2.00p 2.10p 521419
09/09/2020 2.15p 2.15p 2.00p 2.15p 170863
08/09/2020 2.15p 2.25p 2.11p 2.15p 149599
07/09/2020 2.15p 2.25p 2.15p 2.15p 44276
04/09/2020 2.15p 2.15p 2.15p 2.15p 0
03/09/2020 2.15p 2.15p 2.00p 2.15p 25000
02/09/2020 2.15p 2.20p 2.15p 2.15p 180000
01/09/2020 2.15p 2.15p 2.00p 2.15p 80516
31/08/2020 2.15p 2.20p 2.15p 2.15p 110000
28/08/2020 2.15p 2.20p 2.15p 2.15p 110000
27/08/2020 2.15p 2.15p 2.15p 2.15p 0
26/08/2020 2.15p 2.15p 2.03p 2.15p 130156
25/08/2020 2.15p 2.15p 2.03p 2.15p 21332
24/08/2020 2.15p 2.23p 2.15p 2.15p 22247
21/08/2020 2.20p 2.33p 2.15p 2.15p 550706
20/08/2020 2.20p 2.20p 2.20p 2.20p 0
19/08/2020 1.95p 2.38p 1.95p 2.20p 348067
18/08/2020 1.95p 2.00p 1.76p 1.95p 108095
17/08/2020 2.10p 2.10p 1.86p 1.95p 376033
14/08/2020 2.10p 2.10p 2.10p 2.10p 106000
13/08/2020 2.05p 2.10p 2.05p 2.10p 0
12/08/2020 2.10p 2.10p 1.91p 2.10p 132555
11/08/2020 2.10p 2.14p 2.10p 2.10p 154000
10/08/2020 2.10p 2.10p 1.95p 2.10p 40000
07/08/2020 2.05p 2.10p 1.94p 2.10p 100000
06/08/2020 2.10p 2.10p 1.90p 2.10p 378572
05/08/2020 2.15p 2.20p 2.01p 2.10p 650000
04/08/2020 2.13p 2.15p 1.95p 2.15p 1261284
03/08/2020 2.13p 2.13p 1.98p 2.13p 235958
31/07/2020 2.13p 2.16p 1.95p 2.13p 111485
30/07/2020 2.13p 2.15p 1.96p 2.13p 750000
29/07/2020 2.13p 2.13p 1.98p 2.13p 56203
28/07/2020 2.03p 2.13p 2.00p 2.13p 50000
27/07/2020 1.90p 2.05p 1.90p 2.03p 780174
24/07/2020 1.78p 1.95p 1.78p 1.90p 767883
23/07/2020 1.68p 1.80p 1.68p 1.78p 1578831
22/07/2020 1.80p 1.80p 1.65p 1.68p 608954
21/07/2020 1.80p 1.80p 1.76p 1.80p 121594
20/07/2020 1.75p 1.80p 1.72p 1.80p 617311
17/07/2020 1.90p 1.90p 1.65p 1.75p 433865
16/07/2020 1.90p 1.90p 1.80p 1.90p 25000
15/07/2020 1.90p 1.90p 1.90p 1.90p 0
14/07/2020 1.90p 1.90p 1.80p 1.90p 24000
13/07/2020 1.90p 1.90p 1.90p 1.90p 0
10/07/2020 1.90p 1.90p 1.75p 1.90p 68138
09/07/2020 1.90p 1.90p 1.80p 1.90p 24524
08/07/2020 1.90p 1.90p 1.72p 1.90p 102665
07/07/2020 1.90p 1.90p 1.80p 1.90p 100000
06/07/2020 1.90p 1.90p 1.90p 1.90p 0
03/07/2020 1.90p 1.90p 1.80p 1.90p 811
02/07/2020 1.90p 1.90p 1.90p 1.90p 0
01/07/2020 1.90p 1.90p 1.90p 1.90p 0
30/06/2020 1.90p 1.90p 1.78p 1.90p 76979
29/06/2020 1.90p 1.90p 1.80p 1.90p 14005
26/06/2020 1.90p 1.90p 1.90p 1.90p 0
25/06/2020 1.90p 1.90p 1.80p 1.90p 38342
24/06/2020 1.90p 1.90p 1.80p 1.90p 132350
23/06/2020 1.90p 1.90p 1.77p 1.90p 421162
22/06/2020 1.83p 1.83p 1.83p 1.83p 0
19/06/2020 1.83p 1.83p 1.83p 1.83p 0
18/06/2020 1.83p 1.83p 1.80p 1.83p 100000
17/06/2020 1.65p 1.83p 1.65p 1.83p 589603
16/06/2020 1.65p 1.65p 1.61p 1.65p 55000
15/06/2020 1.85p 1.90p 1.60p 1.65p 594600
12/06/2020 1.90p 1.90p 1.80p 1.85p 120112
11/06/2020 2.05p 2.05p 1.80p 1.90p 244756
10/06/2020 2.05p 2.05p 2.00p 2.05p 5374
09/06/2020 2.05p 2.05p 2.03p 2.05p 81852
08/06/2020 2.05p 2.05p 2.03p 2.05p 8290
05/06/2020 2.05p 2.05p 2.03p 2.05p 30958
04/06/2020 2.05p 2.05p 2.05p 2.05p 0
03/06/2020 2.05p 2.10p 2.02p 2.05p 451603
02/06/2020 2.05p 2.09p 2.05p 2.05p 83333
01/06/2020 2.05p 2.09p 2.05p 2.05p 168397
29/05/2020 2.05p 2.09p 2.00p 2.05p 345211
28/05/2020 2.15p 2.17p 2.05p 2.05p 568514
27/05/2020 2.10p 2.30p 1.92p 2.15p 1966089
26/05/2020 2.85p 2.96p 2.78p 2.85p 65268
25/05/2020 2.85p 2.97p 2.85p 2.85p 22054
22/05/2020 2.85p 2.97p 2.85p 2.85p 22054
21/05/2020 2.85p 2.85p 2.85p 2.85p 0
20/05/2020 2.85p 3.00p 2.75p 2.85p 150632
19/05/2020 2.85p 2.97p 2.85p 2.85p 450000
18/05/2020 2.80p 2.99p 2.72p 2.85p 109305
15/05/2020 2.60p 2.80p 2.60p 2.80p 65000
14/05/2020 3.10p 3.10p 2.56p 2.60p 521407
13/05/2020 2.85p 3.15p 2.75p 3.10p 461238
12/05/2020 2.85p 2.91p 2.71p 2.85p 549348
11/05/2020 1.45p 3.56p 1.45p 2.85p 2633101
08/05/2020 1.45p 1.57p 1.45p 1.45p 33121
07/05/2020 1.45p 1.57p 1.45p 1.45p 33121
06/05/2020 1.45p 1.45p 1.45p 1.45p 0
05/05/2020 1.45p 1.45p 1.45p 1.45p 0
04/05/2020 1.45p 1.45p 1.45p 1.45p 0
01/05/2020 1.45p 1.57p 1.45p 1.45p 3925
30/04/2020 1.45p 1.57p 1.35p 1.45p 105000
29/04/2020 1.45p 1.57p 1.35p 1.45p 32268
28/04/2020 1.45p 1.56p 1.40p 1.45p 60110
27/04/2020 1.45p 1.56p 1.45p 1.45p 269871
24/04/2020 1.45p 1.45p 1.40p 1.45p 25000
23/04/2020 1.45p 1.56p 1.45p 1.45p 1500
22/04/2020 1.45p 1.45p 1.45p 1.45p 0
21/04/2020 1.45p 1.45p 1.30p 1.45p 11426
20/04/2020 1.55p 1.57p 1.45p 1.45p 41759
17/04/2020 1.60p 1.60p 1.50p 1.55p 10000
16/04/2020 1.60p 1.65p 1.60p 1.60p 28823
15/04/2020 1.60p 1.60p 1.60p 1.60p 0
14/04/2020 1.45p 1.60p 1.45p 1.60p 112250

*Close Price adjusted for both dividends and splits