Foxtons Group (FOXT) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Foxtons Group

Date Open High Low Close* Volume
29/05/2015 285.00p 285.20p 274.50p 283.50p 658382
28/05/2015 280.50p 289.75p 280.50p 284.00p 4472063
27/05/2015 272.25p 288.00p 272.25p 285.00p 1068686
26/05/2015 266.75p 279.75p 266.75p 278.50p 727847
22/05/2015 276.75p 276.75p 271.04p 274.00p 553056
21/05/2015 273.00p 275.00p 270.31p 275.00p 370063
20/05/2015 271.75p 275.00p 262.75p 273.75p 272171
19/05/2015 269.25p 274.00p 257.90p 270.00p 1461851
18/05/2015 260.25p 268.50p 257.88p 265.00p 2346388
15/05/2015 256.75p 261.75p 253.75p 257.25p 2782590
14/05/2015 261.00p 261.75p 257.00p 260.00p 846416
13/05/2015 264.50p 266.25p 255.50p 257.25p 1611485
12/05/2015 255.00p 261.87p 251.00p 257.00p 946020
11/05/2015 251.00p 264.50p 248.75p 260.00p 5558589
08/05/2015 235.00p 258.00p 235.00p 248.50p 3404076
07/05/2015 230.00p 230.81p 222.00p 228.00p 485437
06/05/2015 218.75p 233.00p 218.75p 229.00p 651602
05/05/2015 224.00p 229.25p 219.75p 221.00p 695549
01/05/2015 215.75p 221.50p 215.75p 218.50p 259029
30/04/2015 203.00p 220.01p 203.00p 220.00p 1215653
29/04/2015 206.75p 208.25p 201.00p 203.00p 468160
28/04/2015 210.00p 210.75p 202.25p 210.75p 246200
27/04/2015 208.00p 209.50p 201.75p 208.25p 855447
24/04/2015 210.00p 210.00p 201.25p 205.00p 1331825
23/04/2015 208.25p 211.81p 203.25p 208.50p 335963
22/04/2015 209.50p 210.19p 202.25p 204.75p 754469
21/04/2015 205.50p 211.75p 203.75p 206.00p 458136
20/04/2015 208.25p 210.50p 203.75p 207.75p 434408
17/04/2015 212.00p 212.00p 202.75p 204.75p 469779
16/04/2015 212.25p 216.50p 206.50p 207.00p 605118
15/04/2015 222.00p 225.75p 216.00p 217.00p 343287
14/04/2015 228.75p 228.75p 218.00p 218.00p 199283
13/04/2015 218.25p 228.50p 218.25p 224.50p 435401
10/04/2015 221.25p 227.25p 217.75p 222.00p 468671
09/04/2015 227.50p 227.50p 219.00p 224.50p 426025
08/04/2015 220.00p 224.00p 217.50p 223.00p 293127
07/04/2015 221.50p 222.75p 215.94p 220.00p 285097
02/04/2015 212.75p 222.00p 212.50p 221.50p 148086
01/04/2015 208.25p 223.75p 205.75p 213.50p 772457
31/03/2015 206.25p 208.00p 203.82p 205.25p 544788
30/03/2015 213.00p 213.00p 205.25p 206.75p 187503
27/03/2015 213.00p 216.75p 208.50p 210.75p 298463
26/03/2015 217.75p 218.25p 207.25p 213.00p 355933
25/03/2015 227.00p 227.00p 214.75p 217.25p 341629
24/03/2015 214.00p 231.25p 210.63p 223.75p 1258541
23/03/2015 206.50p 220.88p 206.50p 214.75p 869041
20/03/2015 208.50p 214.25p 205.75p 209.25p 1836762
19/03/2015 202.25p 215.25p 197.25p 210.50p 497795
18/03/2015 193.25p 202.26p 184.25p 196.75p 870184
17/03/2015 190.00p 191.00p 181.75p 189.50p 887706
16/03/2015 188.75p 195.25p 188.75p 190.00p 276363
13/03/2015 191.00p 196.25p 190.25p 191.00p 544265
12/03/2015 191.00p 198.00p 191.00p 192.25p 1000921
11/03/2015 196.75p 209.25p 184.30p 193.50p 1316031
10/03/2015 201.75p 203.00p 195.75p 198.50p 468166
09/03/2015 208.00p 208.00p 194.00p 197.75p 1440533
06/03/2015 209.25p 209.25p 203.00p 205.00p 1245051
05/03/2015 208.50p 209.50p 204.25p 207.00p 501713
04/03/2015 206.00p 209.36p 203.00p 205.00p 673705
03/03/2015 206.00p 208.75p 204.00p 205.00p 865617
02/03/2015 205.00p 209.00p 201.75p 208.00p 510672
27/02/2015 207.50p 207.75p 200.25p 202.00p 479929
26/02/2015 201.00p 207.00p 200.00p 203.75p 406133
25/02/2015 204.75p 207.50p 200.00p 202.00p 218796
24/02/2015 201.00p 206.50p 201.00p 203.25p 378722
23/02/2015 204.00p 209.00p 199.33p 201.00p 310343
20/02/2015 208.50p 209.00p 203.25p 207.25p 443017
19/02/2015 213.50p 214.32p 203.68p 206.00p 412410
18/02/2015 211.75p 218.25p 210.56p 213.00p 371028
17/02/2015 216.75p 217.00p 208.86p 211.00p 256667
16/02/2015 215.50p 218.75p 212.00p 216.75p 229958
13/02/2015 211.25p 223.50p 208.23p 220.00p 926104
12/02/2015 200.50p 212.00p 199.00p 212.00p 485237
11/02/2015 202.00p 203.75p 199.00p 202.00p 310549
10/02/2015 197.00p 202.00p 197.00p 202.00p 370033
09/02/2015 200.25p 203.50p 194.25p 197.00p 635988
06/02/2015 205.25p 206.00p 200.75p 204.00p 385107
05/02/2015 197.00p 212.00p 193.22p 207.75p 1623797
04/02/2015 190.50p 199.50p 186.25p 197.75p 1277334
03/02/2015 189.75p 192.23p 184.75p 189.00p 1065837
02/02/2015 193.50p 199.00p 184.81p 186.50p 750673
30/01/2015 183.25p 192.00p 181.00p 191.75p 1080610
29/01/2015 180.50p 182.00p 172.25p 180.25p 671356
28/01/2015 182.00p 185.50p 172.75p 180.00p 983632
27/01/2015 155.00p 183.00p 155.00p 180.00p 3310631
26/01/2015 173.25p 173.25p 160.00p 161.00p 529840
23/01/2015 164.00p 172.50p 162.25p 170.00p 2075836
22/01/2015 165.00p 165.00p 157.75p 160.00p 2445912
21/01/2015 162.75p 164.50p 155.26p 163.00p 270238
20/01/2015 159.75p 169.00p 157.89p 161.25p 565983
19/01/2015 161.00p 161.00p 156.43p 157.00p 513667
16/01/2015 165.00p 165.00p 154.00p 158.00p 487291
15/01/2015 165.00p 166.87p 159.63p 164.75p 457101
14/01/2015 161.00p 165.25p 158.00p 161.75p 211694
13/01/2015 160.00p 164.44p 158.65p 160.75p 483010
12/01/2015 159.25p 159.75p 154.33p 159.00p 278130
09/01/2015 163.25p 163.25p 153.75p 159.75p 828881
08/01/2015 169.00p 171.88p 160.25p 164.00p 1846767
07/01/2015 170.75p 175.75p 169.00p 174.00p 573286
06/01/2015 178.00p 178.00p 168.00p 168.00p 579864
05/01/2015 168.00p 179.70p 168.00p 177.00p 1125813
02/01/2015 163.00p 170.25p 163.00p 169.50p 438309
31/12/2014 163.00p 166.25p 158.00p 160.25p 321340
30/12/2014 163.25p 166.75p 158.00p 160.00p 452295
29/12/2014 157.75p 164.75p 157.75p 163.50p 142845
24/12/2014 162.00p 162.25p 160.00p 162.00p 50078
23/12/2014 158.00p 163.25p 158.00p 160.50p 436531
22/12/2014 156.50p 164.00p 155.25p 160.00p 302882
19/12/2014 156.10p 160.40p 153.20p 157.10p 3452075
18/12/2014 163.70p 163.70p 152.40p 156.20p 1732567
17/12/2014 164.00p 164.00p 148.70p 163.60p 1936148
16/12/2014 159.00p 167.80p 158.10p 164.50p 3695903
15/12/2014 157.70p 161.70p 156.00p 160.00p 2393859
12/12/2014 155.80p 158.52p 153.00p 156.00p 568355
11/12/2014 157.00p 158.80p 154.80p 156.30p 702575
10/12/2014 158.70p 158.90p 154.10p 155.00p 313344
09/12/2014 157.30p 157.30p 153.30p 155.20p 370585
08/12/2014 161.90p 161.90p 157.71p 159.30p 892637
05/12/2014 155.50p 160.30p 152.80p 160.00p 726418
04/12/2014 152.40p 159.80p 150.10p 156.00p 1715441
03/12/2014 155.00p 156.90p 145.34p 152.80p 5755266
02/12/2014 156.30p 157.30p 152.00p 155.40p 1187304
01/12/2014 156.10p 156.10p 150.60p 153.90p 963191
28/11/2014 153.30p 156.50p 149.50p 151.70p 536841
27/11/2014 151.50p 153.70p 148.00p 151.00p 744509
26/11/2014 156.00p 156.90p 148.10p 153.00p 2467514
25/11/2014 152.70p 157.50p 151.00p 156.50p 2620657
24/11/2014 150.00p 151.60p 148.51p 151.00p 535489
21/11/2014 146.30p 150.80p 146.30p 150.00p 694473
20/11/2014 150.40p 150.90p 146.80p 147.70p 348301
19/11/2014 153.00p 153.90p 142.70p 149.90p 1933787
18/11/2014 154.40p 155.50p 151.80p 153.40p 908899
17/11/2014 161.50p 161.60p 147.40p 153.00p 1065456
14/11/2014 167.90p 167.90p 159.10p 160.90p 948276
13/11/2014 168.40p 168.40p 164.90p 165.50p 1154072
12/11/2014 169.80p 169.80p 163.80p 165.70p 1141020
11/11/2014 172.70p 172.80p 165.20p 167.80p 2075695
10/11/2014 168.40p 172.13p 168.40p 171.00p 2549447
07/11/2014 170.00p 172.20p 167.50p 169.80p 384085
06/11/2014 165.00p 170.70p 165.00p 169.30p 727968
05/11/2014 167.20p 169.90p 165.00p 167.50p 627388
04/11/2014 171.70p 172.00p 164.00p 165.00p 640365
03/11/2014 170.00p 174.10p 165.10p 170.70p 1873160
31/10/2014 164.40p 170.90p 161.99p 168.20p 1994908
30/10/2014 160.90p 162.90p 158.53p 162.90p 744526
29/10/2014 160.20p 160.60p 156.80p 160.00p 1402865
28/10/2014 157.00p 162.70p 153.00p 159.70p 2178549
27/10/2014 160.40p 164.50p 154.10p 155.40p 2670386
24/10/2014 166.00p 167.70p 156.10p 158.60p 2975971
23/10/2014 175.00p 178.80p 164.80p 165.00p 11901412
22/10/2014 197.70p 208.00p 197.70p 205.30p 952483
21/10/2014 197.40p 201.80p 194.80p 197.00p 496047
20/10/2014 196.00p 201.30p 194.50p 199.50p 284603
17/10/2014 197.00p 203.30p 194.90p 195.10p 1160107
16/10/2014 203.30p 203.30p 187.42p 194.10p 941845
15/10/2014 209.00p 211.50p 200.00p 200.00p 658580
14/10/2014 208.30p 212.00p 206.10p 210.00p 1248235
13/10/2014 209.20p 212.00p 207.10p 210.00p 486445
10/10/2014 212.00p 214.70p 208.00p 210.60p 1616826
09/10/2014 219.80p 220.90p 215.00p 215.50p 748128
08/10/2014 220.50p 221.90p 215.60p 216.40p 1575820
07/10/2014 222.40p 223.40p 220.00p 220.80p 1690591
06/10/2014 226.90p 228.40p 220.00p 223.00p 747283
03/10/2014 217.90p 227.80p 217.90p 226.90p 2198699
02/10/2014 217.70p 221.50p 215.40p 218.00p 1835465
01/10/2014 214.20p 221.30p 211.70p 219.10p 1419927
30/09/2014 219.00p 219.00p 214.40p 215.00p 746211
29/09/2014 221.00p 223.60p 217.10p 218.50p 427355
26/09/2014 218.70p 224.60p 218.70p 222.80p 490050
25/09/2014 218.20p 224.98p 217.77p 220.20p 2062541
24/09/2014 226.00p 226.00p 216.90p 218.20p 1062686
23/09/2014 230.00p 230.70p 220.40p 221.00p 1131368
22/09/2014 229.00p 231.10p 227.88p 230.50p 2174030
19/09/2014 226.90p 233.53p 226.10p 230.50p 942106
18/09/2014 221.40p 227.10p 218.40p 225.80p 789830
17/09/2014 219.20p 225.56p 218.92p 220.90p 684761
16/09/2014 226.80p 229.30p 215.00p 217.00p 2189203
15/09/2014 228.20p 230.94p 225.10p 226.00p 809379
12/09/2014 231.00p 232.00p 229.86p 230.40p 1709313
11/09/2014 231.20p 232.60p 230.30p 232.20p 875330
10/09/2014 234.30p 234.60p 230.00p 230.70p 725542
09/09/2014 231.60p 238.17p 230.00p 234.80p 959714
08/09/2014 231.60p 233.69p 229.10p 230.80p 431654
05/09/2014 234.00p 237.20p 227.20p 230.00p 14586449
04/09/2014 243.30p 243.30p 238.00p 240.60p 1906577
03/09/2014 241.30p 248.10p 239.76p 242.70p 1564358
02/09/2014 251.10p 255.39p 240.90p 243.20p 2192847
01/09/2014 253.90p 254.50p 250.00p 251.10p 1661855
29/08/2014 256.00p 259.00p 251.47p 254.30p 2634335
28/08/2014 262.00p 267.82p 252.40p 255.00p 2906009
27/08/2014 293.00p 293.00p 258.80p 264.00p 3468964
26/08/2014 290.40p 295.00p 286.80p 294.30p 733698
22/08/2014 289.20p 291.00p 284.50p 289.40p 630409
21/08/2014 285.50p 289.60p 282.80p 287.60p 164768
20/08/2014 282.50p 289.30p 281.20p 287.00p 881697
19/08/2014 285.50p 287.30p 282.70p 284.30p 322917
18/08/2014 274.00p 287.00p 274.00p 284.10p 1137806
15/08/2014 266.40p 273.00p 259.58p 270.80p 412622
14/08/2014 256.00p 268.30p 254.03p 266.50p 693992
13/08/2014 259.40p 259.40p 249.80p 254.70p 2077476

*Close Price adjusted for both dividends and splits