Foxtons Group (FOXT) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
25/10/2013 305.75p 315.00p 305.00p 314.75p 1125509
24/10/2013 303.00p 307.00p 299.82p 305.00p 564632
23/10/2013 298.50p 307.00p 298.00p 304.00p 660216
22/10/2013 297.00p 305.37p 297.00p 303.00p 2289253
21/10/2013 292.00p 304.00p 288.75p 304.00p 3723127
18/10/2013 285.75p 288.93p 285.75p 288.75p 975846
17/10/2013 292.00p 295.00p 287.50p 288.00p 295980
16/10/2013 296.25p 297.25p 292.50p 292.50p 241339
15/10/2013 291.50p 297.50p 289.34p 295.50p 1416918
14/10/2013 299.00p 299.00p 290.69p 297.25p 89954
11/10/2013 290.00p 295.00p 285.00p 291.00p 254104
10/10/2013 289.25p 290.00p 284.25p 289.50p 275845
09/10/2013 287.00p 293.56p 287.00p 288.00p 396564
08/10/2013 294.75p 294.75p 284.00p 289.25p 449184
07/10/2013 299.00p 299.00p 290.00p 293.75p 3206700
04/10/2013 293.50p 302.00p 290.00p 298.50p 2918243
03/10/2013 282.25p 296.50p 280.51p 295.25p 658486
02/10/2013 278.00p 285.00p 277.25p 280.00p 1123684
01/10/2013 273.75p 280.00p 268.00p 279.00p 943438
30/09/2013 268.00p 270.00p 262.50p 270.00p 878303
27/09/2013 267.25p 270.00p 266.00p 270.00p 1074182
26/09/2013 268.00p 270.75p 263.75p 267.00p 923282
25/09/2013 270.25p 274.75p 266.25p 272.00p 1202385
24/09/2013 273.50p 273.50p 267.00p 269.50p 3474752
23/09/2013 269.75p 269.75p 259.50p 268.75p 10686224
20/09/2013 274.50p 286.00p 260.50p 267.00p 98129136

*Close Price adjusted for both dividends and splits