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
01/12/2017 10.63p 10.70p 10.30p 10.63p 63400
30/11/2017 10.75p 10.75p 10.30p 10.63p 82942
29/11/2017 9.63p 10.95p 9.63p 10.75p 403129
28/11/2017 9.75p 9.81p 9.44p 9.63p 50284
27/11/2017 9.25p 10.00p 9.25p 9.75p 124301
24/11/2017 9.38p 9.48p 9.25p 9.25p 38857
23/11/2017 8.75p 9.45p 8.75p 9.38p 106016
22/11/2017 8.75p 8.85p 8.53p 8.75p 11423
21/11/2017 8.75p 8.75p 8.60p 8.75p 7348
20/11/2017 8.75p 8.75p 8.60p 8.75p 14062
17/11/2017 8.75p 9.00p 8.55p 8.75p 35992
16/11/2017 8.75p 8.75p 8.75p 8.75p 0
15/11/2017 8.75p 8.75p 8.55p 8.75p 32432
14/11/2017 8.75p 8.98p 8.53p 8.75p 50000
13/11/2017 8.88p 8.88p 8.50p 8.75p 72500
10/11/2017 9.25p 9.25p 8.86p 8.88p 25000
09/11/2017 9.25p 9.25p 9.03p 9.25p 2749
08/11/2017 9.25p 9.25p 9.25p 9.25p 0
07/11/2017 9.25p 9.25p 9.03p 9.25p 41999
06/11/2017 9.25p 9.40p 9.07p 9.25p 25513
03/11/2017 9.25p 9.35p 9.25p 9.25p 50000
02/11/2017 9.25p 9.25p 9.25p 9.25p 0
01/11/2017 9.25p 9.25p 9.03p 9.25p 10000
31/10/2017 9.25p 9.35p 9.25p 9.25p 21650
30/10/2017 9.25p 9.36p 9.00p 9.25p 97529
27/10/2017 9.38p 9.38p 9.00p 9.25p 11000
26/10/2017 8.75p 9.49p 8.58p 9.38p 172120
25/10/2017 8.38p 8.88p 8.38p 8.75p 418262
24/10/2017 8.13p 8.25p 8.13p 8.13p 252606
23/10/2017 8.00p 8.25p 8.00p 8.13p 179621
20/10/2017 8.13p 8.13p 7.90p 8.00p 68564
19/10/2017 8.25p 8.25p 8.00p 8.00p 84030
18/10/2017 8.38p 8.38p 8.25p 8.25p 51094
17/10/2017 8.38p 8.39p 8.38p 8.38p 150000
16/10/2017 7.75p 8.48p 7.50p 8.38p 380740
13/10/2017 7.13p 7.25p 7.13p 7.25p 2090000
12/10/2017 7.13p 7.25p 7.13p 7.13p 4332
11/10/2017 7.13p 7.25p 7.13p 7.25p 10000
10/10/2017 7.25p 7.50p 6.88p 7.13p 171107
09/10/2017 7.25p 7.50p 7.25p 7.50p 7000
06/10/2017 7.25p 7.50p 7.25p 7.50p 6269
05/10/2017 7.25p 7.25p 7.25p 7.25p 13658
04/10/2017 7.25p 7.25p 7.25p 7.25p 21500
03/10/2017 7.25p 7.25p 7.25p 7.25p 0
02/10/2017 7.25p 7.25p 7.25p 7.25p 43789
29/09/2017 7.13p 7.25p 7.13p 7.25p 1100319
28/09/2017 6.75p 7.13p 6.63p 7.13p 563483
27/09/2017 7.25p 7.25p 7.13p 7.13p 724188
26/09/2017 7.63p 7.63p 7.25p 7.25p 60000
25/09/2017 7.63p 7.63p 7.63p 7.63p 20000
22/09/2017 7.63p 7.63p 7.63p 7.63p 8886
21/09/2017 7.63p 7.63p 7.63p 7.63p 12000
20/09/2017 7.63p 7.63p 7.63p 7.63p 0
19/09/2017 7.63p 7.63p 7.63p 7.63p 1500000
18/09/2017 7.63p 7.75p 7.63p 7.63p 72553
15/09/2017 8.13p 8.13p 7.75p 7.75p 131111
14/09/2017 8.25p 8.25p 8.13p 8.13p 13125
13/09/2017 8.50p 8.50p 8.25p 8.25p 112133
12/09/2017 8.50p 8.50p 8.50p 8.50p 50000
11/09/2017 8.50p 8.50p 8.50p 8.50p 134138
08/09/2017 8.50p 8.50p 8.50p 8.50p 0
07/09/2017 8.50p 8.50p 8.50p 8.50p 111544
06/09/2017 8.50p 8.50p 8.50p 8.50p 0
05/09/2017 8.50p 8.50p 8.50p 8.50p 0
04/09/2017 8.50p 8.50p 8.50p 8.50p 1896
01/09/2017 8.50p 8.50p 8.50p 8.50p 0
31/08/2017 8.50p 8.50p 8.50p 8.50p 28415
30/08/2017 8.50p 8.50p 8.50p 8.50p 115860
29/08/2017 8.25p 8.50p 8.25p 8.50p 154848
25/08/2017 8.25p 8.38p 8.25p 8.25p 462574
24/08/2017 7.88p 8.25p 7.88p 8.25p 165070
23/08/2017 7.88p 7.88p 7.88p 7.88p 77903
22/08/2017 7.88p 7.88p 7.88p 7.88p 101917
21/08/2017 7.88p 7.88p 7.88p 7.88p 28420
18/08/2017 7.75p 7.88p 7.75p 7.88p 30000
17/08/2017 7.88p 7.88p 7.75p 7.75p 23621
16/08/2017 7.88p 7.88p 7.88p 7.88p 0
15/08/2017 7.88p 7.88p 7.88p 7.88p 0
14/08/2017 7.88p 7.88p 7.88p 7.88p 4790
11/08/2017 8.13p 8.13p 7.88p 7.88p 23107
10/08/2017 8.13p 8.13p 8.00p 8.13p 12534
09/08/2017 8.00p 8.00p 8.00p 8.00p 0
08/08/2017 8.00p 8.00p 8.00p 8.00p 0
07/08/2017 7.75p 8.00p 7.75p 8.00p 148500
04/08/2017 7.75p 7.75p 7.75p 7.75p 160600
03/08/2017 7.75p 7.75p 7.75p 7.75p 1100000
02/08/2017 7.75p 7.75p 7.75p 7.75p 15079
01/08/2017 8.00p 8.00p 7.75p 7.75p 207654
31/07/2017 8.13p 8.13p 8.00p 8.00p 35153
28/07/2017 8.13p 8.13p 8.13p 8.13p 126500
27/07/2017 8.38p 8.38p 8.13p 8.13p 43674
26/07/2017 8.38p 8.38p 8.38p 8.38p 166846
25/07/2017 8.38p 8.38p 8.38p 8.38p 147170
24/07/2017 8.38p 8.38p 8.38p 8.38p 35000
21/07/2017 8.38p 8.38p 8.38p 8.38p 17000
20/07/2017 8.38p 8.38p 8.38p 8.38p 24857
19/07/2017 8.38p 8.38p 8.38p 8.38p 8849
18/07/2017 8.50p 8.50p 8.38p 8.38p 0
17/07/2017 8.50p 8.50p 8.50p 8.50p 27148
14/07/2017 8.38p 8.50p 8.38p 8.50p 125744
13/07/2017 8.38p 8.50p 8.38p 8.38p 125882
12/07/2017 9.25p 9.25p 8.38p 8.38p 454561
11/07/2017 9.25p 9.25p 9.25p 9.25p 125904
10/07/2017 9.25p 9.25p 9.25p 9.25p 38093
07/07/2017 9.13p 9.25p 9.00p 9.25p 444629
06/07/2017 8.75p 9.00p 8.75p 9.00p 149000
05/07/2017 8.75p 8.75p 8.75p 8.75p 24000
04/07/2017 8.75p 8.75p 8.75p 8.75p 40351
03/07/2017 9.13p 9.13p 8.75p 8.75p 162338
30/06/2017 8.25p 9.25p 8.25p 9.13p 462298
29/06/2017 9.00p 9.00p 9.00p 9.00p 60733
28/06/2017 9.00p 9.00p 9.00p 9.00p 275206
27/06/2017 9.00p 9.00p 9.00p 9.00p 35785
26/06/2017 9.00p 9.25p 9.00p 9.00p 238533
23/06/2017 9.00p 9.00p 9.00p 9.00p 58000
22/06/2017 9.00p 9.00p 9.00p 9.00p 0
21/06/2017 9.00p 9.00p 9.00p 9.00p 0
20/06/2017 8.75p 9.13p 8.75p 9.00p 0
19/06/2017 8.75p 8.75p 8.75p 8.75p 0
16/06/2017 8.63p 8.94p 8.60p 8.75p 371315
15/06/2017 8.63p 8.65p 8.32p 8.63p 230621
14/06/2017 8.75p 8.85p 8.25p 8.63p 500378
13/06/2017 8.75p 8.87p 8.56p 8.75p 62159
12/06/2017 8.75p 8.90p 8.50p 8.75p 70235
09/06/2017 8.75p 9.00p 8.50p 8.75p 696699
08/06/2017 9.50p 9.50p 8.69p 8.75p 434795
07/06/2017 10.00p 10.07p 9.25p 9.50p 454227
06/06/2017 10.13p 10.15p 9.55p 10.00p 138871
05/06/2017 9.88p 10.15p 9.71p 10.13p 116725
02/06/2017 9.88p 10.10p 9.70p 9.88p 8404
01/06/2017 9.88p 10.00p 9.88p 9.88p 49900
31/05/2017 9.88p 10.00p 9.65p 9.88p 18000
30/05/2017 10.13p 10.13p 9.30p 9.88p 271855
26/05/2017 10.13p 10.13p 10.00p 10.13p 64526
25/05/2017 10.13p 10.32p 10.00p 10.13p 107432
24/05/2017 10.13p 10.13p 9.85p 10.13p 65000
23/05/2017 10.13p 10.20p 10.13p 10.13p 100000
22/05/2017 10.25p 10.25p 10.00p 10.13p 44902
19/05/2017 10.25p 10.50p 10.00p 10.25p 1260000
18/05/2017 10.25p 10.50p 10.06p 10.25p 110000
17/05/2017 10.75p 10.75p 10.25p 10.25p 49684
16/05/2017 10.75p 10.75p 10.50p 10.75p 2981
15/05/2017 10.63p 10.75p 10.50p 10.75p 45000
12/05/2017 10.63p 10.65p 10.51p 10.63p 15951
11/05/2017 10.63p 10.65p 10.50p 10.63p 44983
10/05/2017 10.63p 10.63p 10.63p 10.63p 0
09/05/2017 11.25p 11.25p 10.50p 10.63p 119451
08/05/2017 11.00p 11.25p 11.25p 11.25p 0
05/05/2017 11.25p 11.25p 11.23p 11.25p 33000
04/05/2017 11.25p 11.25p 11.01p 11.25p 51000
03/05/2017 11.25p 11.50p 11.00p 11.25p 208222
02/05/2017 11.25p 11.30p 11.00p 11.25p 105844
28/04/2017 11.25p 11.38p 11.18p 11.25p 111660
27/04/2017 11.25p 11.25p 11.18p 11.25p 63865
26/04/2017 11.75p 11.75p 11.15p 11.25p 269599
25/04/2017 11.13p 11.32p 10.75p 11.13p 16478
24/04/2017 11.13p 11.34p 11.00p 11.13p 181025
21/04/2017 11.13p 11.37p 10.75p 11.13p 522943
20/04/2017 11.13p 11.37p 11.00p 11.13p 129711
19/04/2017 11.13p 11.40p 10.95p 11.13p 70962
18/04/2017 10.88p 11.40p 10.88p 11.13p 59717
13/04/2017 10.75p 11.00p 10.65p 10.88p 436634
12/04/2017 10.63p 11.00p 10.54p 10.75p 118383
11/04/2017 10.75p 10.75p 10.53p 10.63p 67122
10/04/2017 10.75p 10.75p 10.68p 10.75p 8782
07/04/2017 11.25p 11.35p 10.30p 10.75p 538139
06/04/2017 10.13p 11.50p 10.13p 11.25p 894667
05/04/2017 9.75p 10.13p 9.75p 10.13p 130200
04/04/2017 9.13p 9.90p 9.00p 9.75p 435499
03/04/2017 9.13p 9.20p 9.00p 9.13p 88699
31/03/2017 9.25p 9.30p 8.65p 9.13p 296336
30/03/2017 9.38p 9.43p 9.00p 9.25p 50000
29/03/2017 9.38p 9.50p 9.25p 9.38p 91104
28/03/2017 9.63p 9.63p 9.11p 9.38p 139244
27/03/2017 9.50p 9.63p 9.26p 9.63p 128111
24/03/2017 9.50p 9.70p 9.35p 9.50p 10712
23/03/2017 9.50p 9.50p 9.50p 9.50p 60000
22/03/2017 9.50p 9.50p 9.35p 9.50p 10759
21/03/2017 9.63p 9.70p 9.15p 9.50p 477645
20/03/2017 9.63p 9.93p 9.25p 9.63p 350037
17/03/2017 9.63p 9.93p 9.25p 9.63p 195855
16/03/2017 9.63p 9.63p 9.51p 9.63p 2848
15/03/2017 9.75p 9.77p 9.63p 9.63p 45000
14/03/2017 9.75p 10.00p 9.75p 9.75p 4093654
13/03/2017 9.25p 10.00p 9.25p 9.75p 140820
10/03/2017 9.13p 9.45p 8.75p 9.25p 195277
09/03/2017 9.25p 9.25p 9.00p 9.13p 16000
08/03/2017 9.25p 9.25p 9.25p 9.25p 0
07/03/2017 9.25p 9.33p 9.00p 9.25p 141346
06/03/2017 9.25p 9.35p 9.00p 9.25p 66978
03/03/2017 9.75p 9.75p 9.00p 9.25p 178656
02/03/2017 9.75p 9.75p 9.70p 9.75p 10207
01/03/2017 10.25p 10.25p 9.59p 9.75p 162500
28/02/2017 10.25p 10.25p 10.00p 10.25p 262748
27/02/2017 10.25p 10.50p 10.15p 10.25p 28942
24/02/2017 10.25p 10.35p 10.00p 10.25p 155223
23/02/2017 10.25p 10.25p 10.00p 10.25p 30000
22/02/2017 10.38p 10.38p 10.00p 10.25p 68687
21/02/2017 10.63p 10.63p 10.27p 10.38p 67407
20/02/2017 10.63p 10.67p 10.63p 10.63p 74479

*Close Price adjusted for both dividends and splits