Foxtons Group (FOXT) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits