Foxtons Group (FOXT) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
12/08/2014 259.50p 261.40p 254.00p 254.40p 357514
11/08/2014 265.00p 268.40p 259.10p 259.10p 331399
08/08/2014 265.00p 266.50p 257.10p 263.00p 547105
07/08/2014 259.30p 268.40p 259.30p 267.50p 1014734
06/08/2014 260.90p 265.00p 249.30p 261.00p 579072
05/08/2014 268.00p 268.40p 262.00p 265.00p 259690
04/08/2014 268.30p 268.71p 263.90p 266.60p 302324
01/08/2014 270.60p 270.60p 255.50p 267.00p 1162580
31/07/2014 269.40p 274.20p 266.90p 269.10p 337234
30/07/2014 264.20p 269.50p 264.20p 268.20p 2939278
29/07/2014 271.50p 271.50p 264.60p 267.90p 670223
28/07/2014 270.70p 272.00p 264.55p 267.00p 206082
25/07/2014 267.40p 270.20p 267.40p 268.80p 2834357
24/07/2014 269.00p 270.00p 265.60p 268.50p 2171913
23/07/2014 273.00p 273.50p 267.40p 268.60p 633219
22/07/2014 267.20p 270.20p 262.00p 270.00p 518821
21/07/2014 265.90p 266.00p 259.60p 261.90p 470490
18/07/2014 264.40p 265.90p 257.50p 265.00p 1745343
17/07/2014 277.90p 277.90p 265.00p 269.00p 772939
16/07/2014 280.00p 281.10p 276.00p 276.00p 339758
15/07/2014 285.20p 285.20p 276.40p 280.00p 334414
14/07/2014 292.80p 292.80p 283.20p 284.90p 253586
11/07/2014 289.00p 293.60p 287.20p 290.30p 6040124
10/07/2014 302.00p 302.70p 285.20p 287.20p 2661444
09/07/2014 308.00p 308.10p 298.29p 298.40p 713720
08/07/2014 307.30p 310.10p 300.00p 307.00p 1493531
07/07/2014 303.70p 308.32p 301.40p 302.80p 221082
04/07/2014 307.60p 307.80p 305.30p 307.30p 182723
03/07/2014 305.80p 312.10p 305.70p 309.00p 223298
02/07/2014 307.00p 308.00p 303.20p 307.40p 270184
01/07/2014 300.00p 308.00p 299.08p 308.00p 510367
30/06/2014 303.50p 303.60p 295.38p 300.30p 438467
27/06/2014 285.80p 303.10p 282.80p 302.30p 3901480
26/06/2014 268.00p 285.80p 266.30p 283.00p 2744759
25/06/2014 270.00p 270.60p 264.34p 265.70p 402537
24/06/2014 270.30p 271.55p 266.10p 267.30p 2965066
23/06/2014 280.30p 280.30p 266.54p 268.00p 695381
20/06/2014 300.00p 300.00p 279.84p 279.90p 1975903
19/06/2014 286.90p 299.70p 286.90p 296.50p 1204269
18/06/2014 279.40p 290.00p 276.40p 287.50p 2726025
17/06/2014 292.00p 292.00p 277.70p 278.00p 1574492
16/06/2014 298.70p 298.70p 287.70p 290.50p 508046
13/06/2014 312.00p 312.60p 295.50p 297.00p 367934
12/06/2014 310.30p 312.60p 308.40p 312.60p 410238
11/06/2014 308.10p 311.70p 305.90p 310.50p 215632
10/06/2014 310.00p 312.00p 306.10p 310.80p 341757
09/06/2014 317.00p 317.00p 310.00p 310.70p 198631
06/06/2014 308.20p 313.90p 307.80p 313.00p 649595
05/06/2014 304.80p 308.80p 303.00p 308.00p 2026627
04/06/2014 312.40p 312.50p 300.90p 303.10p 946418
03/06/2014 329.00p 329.80p 305.74p 307.90p 1042718
02/06/2014 331.70p 333.45p 327.50p 329.80p 265146
30/05/2014 316.80p 329.90p 316.80p 329.90p 2998754
29/05/2014 317.20p 324.00p 315.20p 318.00p 384954
28/05/2014 317.00p 320.90p 313.50p 316.00p 537323
27/05/2014 315.10p 321.80p 312.10p 317.00p 954496
23/05/2014 301.20p 317.11p 301.20p 310.20p 2933853
22/05/2014 301.00p 304.30p 290.80p 302.00p 2513090
21/05/2014 304.80p 306.60p 299.00p 301.70p 2581054
20/05/2014 289.00p 306.60p 286.90p 304.90p 1228484
19/05/2014 300.00p 300.00p 284.30p 286.90p 1171274
16/05/2014 313.40p 313.50p 295.80p 298.70p 974355
15/05/2014 315.00p 324.70p 309.00p 310.00p 775878
14/05/2014 313.60p 315.00p 309.50p 312.50p 920232
13/05/2014 309.00p 314.57p 305.00p 312.00p 722925
12/05/2014 312.50p 312.80p 305.00p 305.00p 489766
09/05/2014 311.30p 317.20p 307.20p 311.90p 846625
08/05/2014 319.10p 319.50p 311.20p 316.00p 684732
07/05/2014 320.00p 322.86p 313.30p 315.40p 599352
06/05/2014 330.30p 332.20p 319.30p 322.00p 275560
02/05/2014 325.20p 333.70p 323.50p 326.10p 372537
01/05/2014 319.00p 328.00p 304.41p 324.50p 15386212
30/04/2014 314.80p 319.56p 309.30p 318.10p 1680468
29/04/2014 325.00p 329.90p 306.08p 317.00p 1921668
28/04/2014 335.60p 335.60p 320.20p 320.20p 791655
25/04/2014 334.00p 336.90p 328.80p 334.60p 174663
24/04/2014 339.10p 342.16p 326.50p 333.00p 741914
23/04/2014 349.40p 349.40p 336.60p 338.50p 434579
22/04/2014 335.40p 353.96p 335.40p 346.50p 319587
17/04/2014 332.50p 339.90p 332.50p 338.30p 459081
16/04/2014 335.00p 339.90p 334.30p 334.30p 197827
15/04/2014 331.80p 342.40p 331.80p 336.30p 195430
14/04/2014 342.40p 342.40p 322.47p 332.90p 623016
11/04/2014 346.60p 351.20p 340.00p 340.00p 442865
10/04/2014 355.00p 359.20p 349.90p 350.00p 276884
09/04/2014 349.90p 357.30p 349.90p 352.50p 243125
08/04/2014 363.50p 365.70p 348.60p 353.20p 367353
07/04/2014 367.40p 370.00p 362.20p 365.10p 242019
04/04/2014 370.00p 374.80p 368.10p 370.00p 334667
03/04/2014 362.00p 374.30p 362.00p 370.00p 435362
02/04/2014 360.00p 368.90p 358.80p 365.00p 326757
01/04/2014 359.50p 359.50p 348.80p 356.00p 734865
31/03/2014 367.10p 367.10p 346.59p 359.50p 394561
28/03/2014 371.20p 372.25p 359.70p 361.00p 358981
27/03/2014 368.70p 372.00p 366.60p 368.70p 165844
26/03/2014 380.00p 380.00p 367.91p 369.40p 167150
25/03/2014 375.90p 382.57p 373.20p 374.00p 226057
24/03/2014 384.90p 385.40p 373.50p 381.00p 159304
21/03/2014 385.00p 387.00p 369.56p 383.50p 1842894
20/03/2014 383.40p 385.00p 377.30p 382.40p 185357
19/03/2014 387.30p 387.30p 384.10p 384.10p 95256
18/03/2014 388.50p 388.50p 382.50p 386.00p 159995
17/03/2014 392.40p 392.40p 385.41p 388.50p 158105
14/03/2014 387.90p 390.00p 376.90p 385.90p 364766
13/03/2014 387.50p 389.30p 379.20p 388.00p 644643
12/03/2014 384.30p 388.20p 376.00p 384.50p 887696
11/03/2014 380.00p 383.60p 374.82p 376.00p 514217
10/03/2014 379.30p 385.00p 371.49p 375.20p 572210
07/03/2014 387.00p 388.90p 373.80p 374.10p 248978
06/03/2014 382.00p 399.20p 382.00p 386.60p 394038
05/03/2014 393.50p 396.40p 385.80p 390.00p 182076
04/03/2014 392.80p 396.10p 387.21p 396.10p 91150
03/03/2014 390.40p 398.80p 385.20p 389.10p 238285
28/02/2014 382.90p 402.20p 376.77p 398.80p 333835
27/02/2014 372.00p 379.60p 370.70p 379.60p 126575
26/02/2014 371.00p 384.40p 371.00p 372.40p 488279
25/02/2014 374.40p 384.40p 364.05p 384.40p 474226
24/02/2014 368.00p 370.96p 364.10p 367.10p 298703
21/02/2014 370.00p 376.60p 367.35p 376.60p 218317
20/02/2014 365.70p 369.60p 362.30p 369.60p 351273
19/02/2014 372.00p 376.50p 367.50p 372.00p 77764
18/02/2014 366.00p 377.00p 363.80p 375.00p 350158
17/02/2014 363.30p 370.20p 363.20p 369.70p 80980
14/02/2014 361.50p 366.00p 360.70p 364.20p 44768
13/02/2014 358.90p 379.70p 358.90p 362.30p 157137
12/02/2014 361.60p 365.00p 360.00p 364.80p 123899
11/02/2014 362.60p 366.58p 360.70p 364.00p 90628
10/02/2014 365.00p 374.00p 361.60p 363.50p 259425
07/02/2014 362.40p 366.40p 359.05p 365.50p 206959
06/02/2014 369.80p 374.40p 360.20p 361.30p 281987
05/02/2014 354.00p 375.50p 350.90p 371.00p 604900
04/02/2014 339.90p 356.00p 339.90p 352.10p 208472
03/02/2014 344.00p 350.70p 343.10p 348.10p 283539
31/01/2014 347.60p 350.70p 340.00p 350.70p 203779
30/01/2014 341.20p 349.30p 339.00p 345.90p 411747
29/01/2014 340.70p 341.20p 333.60p 339.00p 224983
28/01/2014 323.10p 340.40p 323.10p 337.20p 261344
27/01/2014 322.10p 326.50p 319.70p 324.60p 245026
24/01/2014 325.40p 332.44p 321.00p 326.20p 312333
23/01/2014 338.30p 348.97p 328.20p 329.70p 467564
22/01/2014 345.30p 347.80p 340.00p 343.50p 108291
21/01/2014 351.20p 351.20p 341.60p 346.50p 273210
20/01/2014 353.00p 360.50p 350.00p 352.90p 339108
17/01/2014 350.00p 355.97p 347.30p 350.00p 3648714
16/01/2014 356.00p 360.50p 350.00p 350.00p 1580744
15/01/2014 341.50p 358.20p 338.00p 358.20p 592220
14/01/2014 339.60p 346.50p 335.00p 338.00p 601812
13/01/2014 332.50p 349.20p 329.95p 346.50p 585911
10/01/2014 327.10p 334.70p 327.10p 332.50p 331698
09/01/2014 327.20p 332.50p 327.10p 329.70p 395303
08/01/2014 319.50p 332.00p 319.50p 330.00p 646543
07/01/2014 324.10p 328.60p 317.50p 322.00p 241818
06/01/2014 324.80p 330.50p 319.06p 324.00p 326335
03/01/2014 320.10p 328.40p 318.00p 325.00p 281126
02/01/2014 335.90p 336.20p 317.83p 321.70p 246028
31/12/2013 331.00p 335.00p 328.30p 332.50p 222928
30/12/2013 320.80p 330.20p 315.00p 328.50p 291834
27/12/2013 318.00p 320.70p 311.10p 318.90p 155739
24/12/2013 311.90p 316.10p 306.10p 311.00p 102164
23/12/2013 308.00p 311.30p 300.33p 308.40p 1018897
20/12/2013 310.75p 315.00p 301.50p 308.00p 10238439
19/12/2013 298.75p 309.00p 296.25p 305.50p 819251
18/12/2013 299.50p 299.50p 292.25p 297.00p 378300
17/12/2013 293.25p 299.00p 293.25p 297.75p 501224
16/12/2013 298.75p 299.00p 292.00p 298.00p 134631
13/12/2013 290.00p 297.00p 290.00p 296.50p 293963
12/12/2013 281.00p 300.00p 281.00p 293.50p 3770799
11/12/2013 294.00p 296.00p 286.25p 290.00p 308110
10/12/2013 296.00p 296.95p 290.00p 294.00p 241727
09/12/2013 295.75p 297.00p 290.90p 295.00p 1005147
06/12/2013 297.50p 297.75p 286.75p 293.75p 376798
05/12/2013 288.00p 290.00p 276.25p 290.00p 1139610
04/12/2013 281.75p 283.25p 280.00p 281.00p 5973152
03/12/2013 280.00p 285.00p 280.00p 281.00p 193730
02/12/2013 283.25p 287.75p 283.25p 285.00p 144073
29/11/2013 285.50p 287.50p 276.25p 285.50p 831978
28/11/2013 294.50p 294.50p 282.25p 282.50p 719771
27/11/2013 295.00p 298.00p 292.00p 293.50p 75876
26/11/2013 292.50p 298.13p 290.00p 294.00p 248582
25/11/2013 300.00p 300.00p 292.72p 293.75p 348505
22/11/2013 290.00p 299.25p 290.00p 297.50p 263733
21/11/2013 290.00p 298.50p 290.00p 297.00p 831787
20/11/2013 290.00p 299.50p 289.25p 297.25p 632711
19/11/2013 297.50p 299.00p 295.00p 297.25p 68774
18/11/2013 300.00p 300.00p 295.70p 298.00p 60476
15/11/2013 300.00p 300.00p 293.00p 296.00p 348594
14/11/2013 301.00p 301.00p 299.25p 300.00p 280900
13/11/2013 297.50p 300.00p 289.34p 300.00p 433224
12/11/2013 300.00p 300.00p 296.00p 300.00p 409807
11/11/2013 305.00p 305.00p 298.00p 300.00p 798219
08/11/2013 312.00p 312.00p 299.75p 301.00p 775235
07/11/2013 316.00p 321.25p 315.00p 315.75p 595123
06/11/2013 312.50p 321.75p 296.89p 316.00p 2656191
05/11/2013 318.25p 320.00p 310.25p 315.50p 575167
04/11/2013 313.50p 320.31p 312.00p 320.00p 475535
01/11/2013 318.00p 319.50p 308.50p 312.00p 1045163
31/10/2013 310.00p 319.25p 307.50p 318.75p 1232406
30/10/2013 317.00p 317.20p 312.00p 316.50p 168757
29/10/2013 316.00p 320.52p 310.00p 314.25p 1767935
28/10/2013 312.00p 315.00p 304.00p 315.00p 815424

*Close Price adjusted for both dividends and splits