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
17/02/2017 10.88p 10.88p 10.59p 10.63p 96868
16/02/2017 11.75p 11.75p 11.00p 11.25p 279149
15/02/2017 11.88p 12.38p 11.50p 11.75p 414882
14/02/2017 11.38p 12.35p 11.38p 11.88p 499886
13/02/2017 10.63p 11.50p 10.50p 11.38p 1018277
10/02/2017 10.25p 11.00p 10.13p 10.38p 939555
09/02/2017 9.75p 10.48p 9.70p 10.25p 756668
08/02/2017 9.63p 10.13p 9.63p 9.75p 591838
07/02/2017 8.75p 9.92p 8.59p 9.63p 1342392
06/02/2017 8.25p 8.30p 7.63p 8.00p 394420
03/02/2017 8.25p 8.32p 8.03p 8.25p 200000
02/02/2017 8.25p 8.43p 8.03p 8.25p 127556
01/02/2017 7.63p 8.43p 7.63p 8.25p 412389
31/01/2017 7.50p 7.63p 7.50p 7.50p 122500
30/01/2017 7.50p 7.63p 7.25p 7.50p 128113
27/01/2017 7.50p 7.50p 7.50p 7.50p 0
26/01/2017 7.50p 7.50p 7.26p 7.50p 15000
25/01/2017 7.63p 7.70p 7.26p 7.50p 103811
24/01/2017 7.63p 7.75p 7.40p 7.63p 24708
23/01/2017 7.75p 7.75p 7.25p 7.63p 121528
20/01/2017 7.75p 7.85p 7.53p 7.75p 153362
19/01/2017 7.75p 7.75p 7.53p 7.75p 31071
18/01/2017 7.75p 7.90p 7.53p 7.75p 18551
17/01/2017 7.75p 7.90p 7.50p 7.75p 403626
16/01/2017 7.75p 8.00p 7.53p 7.75p 192999
13/01/2017 7.50p 7.75p 7.50p 7.75p 110484
12/01/2017 7.50p 7.70p 7.40p 7.50p 28487
11/01/2017 7.88p 7.88p 7.33p 7.50p 174968
10/01/2017 7.88p 7.90p 7.80p 7.88p 32050
09/01/2017 7.88p 7.90p 7.79p 7.88p 23800
06/01/2017 7.88p 7.88p 7.78p 7.88p 2500
05/01/2017 7.88p 7.90p 7.76p 7.88p 5683
04/01/2017 7.75p 7.89p 7.75p 7.88p 72056
03/01/2017 7.63p 7.70p 7.56p 7.63p 111700
30/12/2016 7.63p 8.25p 7.50p 7.63p 705740
29/12/2016 7.63p 7.99p 7.53p 7.63p 35286
28/12/2016 7.63p 7.93p 7.41p 7.63p 60958
23/12/2016 7.63p 7.93p 7.63p 7.63p 233
22/12/2016 7.63p 7.95p 7.63p 7.63p 130994
21/12/2016 7.63p 7.88p 7.63p 7.63p 71353
20/12/2016 7.38p 7.69p 7.38p 7.63p 127458
19/12/2016 7.88p 7.88p 7.30p 7.38p 112167
16/12/2016 7.88p 8.00p 7.75p 7.88p 415361
15/12/2016 7.88p 8.00p 7.75p 7.88p 611477
14/12/2016 7.13p 7.93p 7.13p 7.88p 964578
13/12/2016 6.75p 7.38p 6.58p 7.13p 1947653
12/12/2016 8.13p 8.13p 7.78p 8.13p 61487
09/12/2016 8.13p 8.13p 7.75p 8.13p 405406
08/12/2016 8.13p 8.13p 7.76p 8.13p 1044
07/12/2016 8.13p 8.13p 7.75p 8.13p 126016
06/12/2016 8.25p 8.25p 7.50p 8.13p 373043
05/12/2016 8.50p 8.50p 8.00p 8.25p 165840
02/12/2016 8.63p 8.63p 8.25p 8.50p 97434
01/12/2016 8.63p 8.63p 8.25p 8.63p 41654
30/11/2016 8.75p 8.75p 8.63p 8.63p 125000
29/11/2016 8.88p 9.00p 8.60p 8.75p 126900
28/11/2016 9.13p 9.13p 8.68p 8.88p 57379
25/11/2016 9.13p 9.20p 8.80p 9.13p 80974
24/11/2016 9.38p 9.38p 9.00p 9.13p 174558
23/11/2016 9.38p 9.38p 9.15p 9.38p 74845
22/11/2016 9.38p 9.38p 9.15p 9.38p 120000
21/11/2016 9.38p 9.40p 9.38p 9.38p 36000
18/11/2016 9.38p 9.38p 9.25p 9.38p 100000
17/11/2016 9.63p 9.63p 9.33p 9.38p 39372
16/11/2016 9.63p 9.64p 9.50p 9.63p 192135
15/11/2016 9.63p 9.70p 9.63p 9.63p 11527
14/11/2016 9.63p 9.70p 9.58p 9.63p 66856
11/11/2016 9.63p 9.73p 9.53p 9.63p 86266
10/11/2016 9.63p 9.63p 9.63p 9.63p 0
09/11/2016 9.63p 9.70p 9.58p 9.63p 74259
08/11/2016 9.75p 9.75p 9.75p 9.75p 0
07/11/2016 9.75p 9.75p 9.57p 9.75p 18637
04/11/2016 9.75p 9.75p 9.57p 9.75p 59767
03/11/2016 9.75p 9.75p 9.53p 9.75p 51355
02/11/2016 9.75p 9.87p 9.60p 9.75p 13254
01/11/2016 9.88p 9.88p 9.75p 9.75p 98554
31/10/2016 9.88p 9.88p 9.75p 9.88p 17945
28/10/2016 9.88p 9.88p 9.75p 9.88p 94521
27/10/2016 10.00p 10.00p 9.75p 9.88p 119982
26/10/2016 10.00p 10.00p 9.75p 10.00p 87500
25/10/2016 10.00p 10.00p 10.00p 10.00p 20000
24/10/2016 10.25p 10.25p 9.88p 10.00p 199110
21/10/2016 10.25p 10.50p 10.00p 10.25p 130191
20/10/2016 10.25p 10.50p 9.75p 10.25p 335400
19/10/2016 10.13p 10.44p 10.03p 10.25p 59542
18/10/2016 10.00p 10.18p 9.25p 10.13p 803212
17/10/2016 10.00p 10.10p 9.63p 10.00p 226343
14/10/2016 10.00p 10.18p 9.83p 10.00p 60036
13/10/2016 10.00p 10.04p 10.00p 10.00p 107953
12/10/2016 10.00p 10.08p 10.00p 10.00p 72928
11/10/2016 9.88p 10.10p 9.88p 10.00p 182780
10/10/2016 9.38p 10.00p 9.38p 9.88p 670138
07/10/2016 9.75p 9.75p 9.18p 9.38p 300557
06/10/2016 9.75p 10.00p 9.75p 9.75p 322417
05/10/2016 11.13p 11.13p 9.10p 9.88p 1192791
04/10/2016 10.25p 12.31p 10.00p 11.13p 2989199
03/10/2016 10.25p 10.25p 10.00p 10.25p 318767
30/09/2016 9.75p 10.40p 9.63p 10.25p 100254
29/09/2016 9.50p 9.90p 9.50p 9.50p 96128
28/09/2016 9.50p 9.65p 9.25p 9.50p 55494
27/09/2016 9.25p 9.70p 9.20p 9.50p 114936
26/09/2016 9.25p 9.50p 9.13p 9.25p 20674
23/09/2016 9.25p 9.40p 9.05p 9.25p 21377
22/09/2016 9.75p 9.75p 9.08p 9.25p 176421
21/09/2016 10.00p 10.00p 9.50p 9.75p 272445
20/09/2016 9.75p 10.39p 9.51p 10.00p 307967
19/09/2016 9.50p 9.70p 9.50p 9.50p 12680
16/09/2016 9.50p 9.59p 9.20p 9.50p 19083
15/09/2016 9.50p 9.70p 9.10p 9.50p 73349
14/09/2016 10.00p 10.00p 9.10p 9.50p 75064
13/09/2016 10.00p 10.00p 9.50p 10.00p 147010
12/09/2016 10.00p 10.50p 9.80p 10.25p 105156
09/09/2016 9.88p 10.20p 9.65p 10.00p 106012
08/09/2016 9.88p 10.00p 9.40p 9.88p 92449
07/09/2016 10.00p 10.00p 9.75p 9.88p 9810
06/09/2016 10.13p 10.13p 9.85p 10.00p 215881
05/09/2016 10.13p 10.13p 10.03p 10.13p 50200
02/09/2016 10.13p 10.20p 10.03p 10.13p 25000
01/09/2016 9.75p 10.20p 9.75p 10.13p 107582
31/08/2016 9.75p 9.95p 9.75p 9.75p 30000
30/08/2016 9.75p 10.00p 9.50p 9.75p 223550
26/08/2016 9.88p 9.88p 9.75p 9.75p 140857
25/08/2016 9.88p 9.88p 9.80p 9.88p 18375
24/08/2016 9.63p 9.88p 9.63p 9.88p 135162
23/08/2016 9.25p 9.75p 9.25p 9.63p 57247
22/08/2016 9.25p 9.50p 9.15p 9.25p 112227
19/08/2016 9.38p 9.38p 9.00p 9.25p 152286
18/08/2016 9.25p 9.48p 9.25p 9.38p 18997
17/08/2016 9.38p 9.48p 9.13p 9.25p 71197
16/08/2016 9.38p 9.38p 9.25p 9.38p 21682
15/08/2016 9.50p 9.60p 9.00p 9.38p 905213
12/08/2016 9.50p 9.59p 9.50p 9.50p 102578
11/08/2016 9.50p 9.60p 9.18p 9.50p 72083
10/08/2016 9.75p 9.75p 9.38p 9.38p 20416
09/08/2016 9.75p 9.75p 9.75p 9.75p 0
08/08/2016 9.75p 9.78p 9.55p 9.75p 25050
05/08/2016 9.75p 9.75p 9.55p 9.75p 26290
04/08/2016 9.63p 9.90p 9.53p 9.75p 542545
03/08/2016 9.63p 9.80p 9.28p 9.63p 268883
02/08/2016 9.63p 9.95p 9.63p 9.63p 207250
01/08/2016 9.63p 9.70p 9.63p 9.63p 4603
29/07/2016 9.50p 9.90p 9.50p 9.63p 124196
28/07/2016 9.38p 9.72p 9.38p 9.50p 27028
27/07/2016 9.88p 9.88p 9.38p 9.38p 198256
26/07/2016 9.88p 9.88p 9.77p 9.88p 58933
25/07/2016 9.88p 9.88p 9.80p 9.88p 12534
22/07/2016 9.88p 9.88p 9.80p 9.88p 10000
21/07/2016 9.88p 10.20p 9.80p 9.88p 967224
20/07/2016 9.38p 9.95p 9.38p 9.88p 109807
19/07/2016 9.38p 9.47p 9.38p 9.38p 130003
18/07/2016 9.38p 9.38p 9.38p 9.38p 0
15/07/2016 9.38p 9.42p 9.00p 9.38p 123657
14/07/2016 9.38p 9.38p 9.38p 9.38p 54149
13/07/2016 9.50p 9.50p 9.18p 9.38p 10020
12/07/2016 9.63p 9.63p 9.50p 9.50p 19285
11/07/2016 9.63p 9.67p 9.53p 9.63p 15074
08/07/2016 9.50p 9.75p 9.50p 9.63p 179699
07/07/2016 9.38p 9.50p 9.38p 9.50p 48601
06/07/2016 9.88p 9.88p 9.13p 9.38p 299723
05/07/2016 10.25p 10.25p 9.78p 9.88p 155427
04/07/2016 10.25p 10.25p 10.25p 10.25p 0
01/07/2016 9.88p 10.25p 9.88p 10.25p 80590
30/06/2016 10.50p 10.50p 9.58p 10.25p 236797
29/06/2016 9.75p 10.34p 9.53p 10.25p 380788
28/06/2016 9.00p 9.42p 8.88p 9.38p 124900
27/06/2016 10.13p 10.13p 9.00p 9.00p 167357
24/06/2016 9.75p 10.25p 9.75p 10.13p 174500
23/06/2016 10.38p 10.43p 10.38p 10.38p 92230
22/06/2016 10.63p 10.63p 10.19p 10.38p 160991
21/06/2016 11.25p 11.25p 10.63p 10.63p 40000
20/06/2016 11.25p 11.25p 11.17p 11.25p 57513
17/06/2016 10.50p 11.27p 10.15p 11.25p 158569
16/06/2016 10.50p 10.73p 10.50p 10.50p 151805
15/06/2016 10.75p 10.75p 10.00p 10.50p 409447
14/06/2016 10.75p 10.89p 10.75p 10.75p 46037
13/06/2016 11.25p 11.35p 10.53p 10.75p 130002
10/06/2016 9.75p 11.30p 9.75p 11.25p 993419
09/06/2016 9.75p 10.00p 9.50p 9.75p 2097511
08/06/2016 9.75p 9.75p 8.00p 9.75p 25809696
07/06/2016 10.25p 10.25p 9.68p 9.75p 93950
06/06/2016 10.13p 10.25p 9.91p 10.25p 174058
03/06/2016 10.00p 10.15p 9.90p 10.13p 212205
02/06/2016 10.13p 10.15p 9.68p 10.00p 6262378
01/06/2016 10.50p 10.69p 9.92p 10.13p 2594358
31/05/2016 10.50p 10.69p 10.50p 10.50p 37301
27/05/2016 10.50p 10.50p 10.50p 10.50p 0
26/05/2016 10.50p 10.70p 10.50p 10.50p 12206
25/05/2016 10.38p 10.70p 10.38p 10.50p 81249
24/05/2016 10.38p 10.70p 10.35p 10.38p 782657
23/05/2016 10.25p 10.50p 10.25p 10.38p 430263
20/05/2016 10.38p 10.50p 10.25p 10.25p 279820
19/05/2016 10.38p 10.70p 10.30p 10.38p 639832
18/05/2016 10.63p 10.63p 10.30p 10.38p 83827
17/05/2016 10.75p 10.75p 10.50p 10.63p 55345
16/05/2016 10.75p 10.75p 10.56p 10.75p 206202
13/05/2016 10.75p 11.00p 10.56p 10.75p 255632
12/05/2016 10.63p 10.75p 10.63p 10.75p 0
11/05/2016 10.75p 10.90p 10.63p 10.63p 48798
10/05/2016 11.75p 11.75p 10.63p 10.75p 195350
09/05/2016 11.75p 11.75p 11.51p 11.75p 5425

*Close Price adjusted for both dividends and splits