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
06/05/2016 11.75p 11.75p 11.53p 11.75p 1934
05/05/2016 11.75p 11.77p 11.75p 11.75p 10
04/05/2016 11.75p 11.75p 11.55p 11.75p 75000
03/05/2016 11.75p 11.77p 11.58p 11.75p 9996
29/04/2016 11.75p 11.80p 11.58p 11.75p 23783
28/04/2016 11.75p 11.85p 11.56p 11.75p 68918
27/04/2016 11.75p 11.84p 11.75p 11.75p 48432
26/04/2016 11.75p 11.85p 11.50p 11.75p 31789
25/04/2016 11.75p 11.98p 11.60p 11.75p 115099
22/04/2016 11.63p 11.96p 11.25p 11.63p 181000
21/04/2016 11.63p 11.95p 11.63p 11.63p 78298
20/04/2016 11.38p 11.63p 11.38p 11.63p 19848
19/04/2016 11.38p 11.60p 11.34p 11.38p 28900
18/04/2016 11.25p 11.50p 11.00p 11.38p 157871
15/04/2016 11.88p 11.88p 11.05p 11.25p 207799
14/04/2016 11.88p 11.88p 11.88p 11.88p 0
13/04/2016 11.88p 12.05p 11.50p 11.88p 96876
12/04/2016 11.88p 11.88p 11.63p 11.88p 656
11/04/2016 11.88p 11.88p 11.63p 11.88p 10525
08/04/2016 11.88p 12.05p 11.88p 11.88p 20000
07/04/2016 11.88p 12.05p 11.67p 11.88p 38115
06/04/2016 11.88p 11.88p 11.88p 11.88p 0
05/04/2016 11.75p 12.25p 11.66p 11.88p 68140
04/04/2016 12.00p 12.10p 11.75p 11.75p 153000
01/04/2016 11.75p 12.75p 11.59p 11.75p 351085
31/03/2016 11.63p 12.00p 11.45p 11.75p 129003
30/03/2016 12.00p 12.00p 11.38p 11.63p 98117
29/03/2016 12.13p 12.13p 11.75p 12.00p 5000
24/03/2016 12.13p 12.13p 11.79p 12.13p 101198
23/03/2016 12.13p 12.13p 12.13p 12.13p 0
22/03/2016 12.13p 12.30p 11.75p 12.13p 160000
21/03/2016 12.00p 12.35p 11.68p 12.13p 37340
18/03/2016 11.75p 12.20p 11.55p 12.00p 55569
17/03/2016 12.13p 12.13p 11.53p 11.75p 79315
16/03/2016 12.25p 12.25p 11.87p 12.13p 6868
15/03/2016 12.25p 12.40p 12.00p 12.25p 66876
14/03/2016 12.13p 12.13p 12.13p 12.13p 0
11/03/2016 11.75p 12.39p 11.75p 12.13p 63484
10/03/2016 11.75p 11.75p 11.67p 11.75p 40000
09/03/2016 12.25p 12.25p 11.70p 11.75p 114438
08/03/2016 12.75p 12.89p 12.00p 12.25p 190294
07/03/2016 12.00p 13.38p 12.00p 12.75p 377481
04/03/2016 10.13p 11.75p 10.13p 11.38p 313987
03/03/2016 11.13p 11.13p 10.13p 10.13p 107443
02/03/2016 11.63p 11.63p 11.00p 11.13p 41509
01/03/2016 11.63p 11.63p 11.28p 11.63p 12750
29/02/2016 11.63p 11.63p 11.35p 11.63p 57995
26/02/2016 11.63p 11.63p 11.50p 11.63p 13500
25/02/2016 11.63p 11.63p 11.55p 11.63p 64322
24/02/2016 11.75p 11.75p 11.05p 11.63p 47000
23/02/2016 11.75p 11.75p 11.50p 11.75p 32753
22/02/2016 11.75p 11.80p 11.53p 11.75p 106100
19/02/2016 11.75p 11.75p 11.66p 11.75p 5029
18/02/2016 11.75p 12.00p 11.75p 11.75p 10000
17/02/2016 11.25p 12.00p 11.22p 11.75p 56722
16/02/2016 11.25p 11.40p 11.20p 11.25p 8443
15/02/2016 11.25p 11.40p 11.17p 11.25p 140942
12/02/2016 11.75p 11.75p 11.00p 11.25p 78589
11/02/2016 11.75p 11.84p 11.75p 11.75p 9224
10/02/2016 11.75p 11.84p 11.61p 11.75p 6174
09/02/2016 11.63p 12.12p 11.51p 12.00p 189893
08/02/2016 12.63p 12.63p 11.38p 11.63p 425068
05/02/2016 12.75p 12.75p 12.50p 12.63p 66038
04/02/2016 12.75p 12.75p 12.63p 12.75p 23762
03/02/2016 12.75p 12.75p 12.50p 12.75p 48946
02/02/2016 12.75p 12.80p 12.53p 12.75p 34774
01/02/2016 12.88p 12.90p 12.43p 12.75p 37094
29/01/2016 13.00p 13.00p 12.77p 12.88p 22891
28/01/2016 13.00p 13.10p 12.83p 13.00p 14874
27/01/2016 13.00p 13.14p 13.00p 13.00p 1000
26/01/2016 13.75p 13.75p 12.85p 13.00p 78391
25/01/2016 13.12p 13.93p 13.12p 13.75p 166347
22/01/2016 12.00p 13.12p 12.00p 13.12p 543886
21/01/2016 10.88p 12.00p 10.56p 12.00p 356783
20/01/2016 12.50p 12.50p 12.03p 12.50p 17500
19/01/2016 12.50p 12.75p 11.88p 12.50p 266322
18/01/2016 12.75p 12.75p 12.03p 12.13p 159286
15/01/2016 13.12p 13.12p 12.43p 12.75p 149018
14/01/2016 13.25p 13.25p 13.00p 13.12p 44649
13/01/2016 13.25p 13.30p 13.00p 13.25p 68043
12/01/2016 13.75p 13.75p 12.63p 13.25p 267984
11/01/2016 14.00p 14.10p 13.50p 13.75p 178574
08/01/2016 14.75p 14.75p 14.52p 14.62p 32000
07/01/2016 14.75p 14.80p 14.65p 14.75p 34458
06/01/2016 14.62p 15.00p 14.62p 14.75p 131833
05/01/2016 14.62p 15.00p 14.57p 14.62p 101221
04/01/2016 14.62p 15.00p 14.33p 14.62p 220824
31/12/2015 14.00p 14.70p 14.00p 14.38p 68126
30/12/2015 13.75p 13.93p 13.60p 13.75p 160798
29/12/2015 13.88p 13.93p 13.75p 13.75p 93235
24/12/2015 13.88p 13.88p 13.75p 13.88p 42915
23/12/2015 13.88p 13.90p 13.75p 13.88p 78852
22/12/2015 13.75p 13.90p 13.55p 13.88p 296600
21/12/2015 13.38p 13.90p 13.38p 13.75p 466684
18/12/2015 13.12p 13.44p 13.00p 13.38p 61409
17/12/2015 13.63p 13.63p 13.00p 13.12p 90814
16/12/2015 13.38p 13.67p 13.38p 13.63p 39614
15/12/2015 13.63p 13.67p 13.12p 13.38p 61331
14/12/2015 13.88p 13.88p 13.50p 13.63p 91194
11/12/2015 13.88p 13.88p 13.75p 13.88p 90502
10/12/2015 13.88p 13.93p 13.79p 13.88p 20685
09/12/2015 13.88p 13.90p 13.88p 13.88p 15000
08/12/2015 13.88p 14.00p 13.75p 13.88p 108699
07/12/2015 13.88p 14.00p 13.79p 13.88p 138604
04/12/2015 13.50p 14.00p 13.32p 13.88p 1476925
03/12/2015 14.25p 14.25p 13.12p 13.50p 220131
02/12/2015 14.88p 15.00p 14.06p 14.25p 212897
01/12/2015 14.88p 14.88p 14.50p 14.88p 123051
30/11/2015 15.13p 15.13p 14.50p 14.88p 136353
27/11/2015 15.13p 15.13p 15.00p 15.13p 51341
26/11/2015 15.75p 15.75p 14.50p 15.13p 150025
25/11/2015 15.75p 15.75p 15.75p 15.75p 0
24/11/2015 15.75p 15.75p 15.65p 15.75p 16000
23/11/2015 15.63p 15.75p 15.63p 15.75p 31910
20/11/2015 15.75p 16.00p 15.25p 16.00p 185500
19/11/2015 16.75p 16.75p 15.10p 15.75p 207046
18/11/2015 16.25p 16.25p 15.50p 16.25p 29104
17/11/2015 16.25p 16.25p 15.85p 16.25p 8750
16/11/2015 16.25p 16.25p 15.56p 16.25p 3576
13/11/2015 16.25p 16.25p 16.25p 16.25p 0
12/11/2015 16.25p 16.50p 15.56p 16.25p 64643
11/11/2015 16.25p 16.25p 15.56p 16.25p 24580
10/11/2015 16.25p 16.25p 15.71p 16.25p 3595
09/11/2015 16.25p 16.40p 15.65p 16.25p 27689
06/11/2015 15.25p 16.60p 15.25p 16.25p 223192
05/11/2015 15.25p 15.76p 15.00p 15.25p 458966
04/11/2015 15.63p 15.76p 15.10p 15.25p 355502
03/11/2015 16.25p 16.25p 15.00p 15.63p 165456
02/11/2015 16.25p 16.43p 16.00p 16.25p 29860
30/10/2015 16.25p 16.25p 16.15p 16.25p 2959
29/10/2015 16.00p 16.35p 15.70p 16.25p 85123
28/10/2015 16.75p 16.75p 15.60p 16.00p 115765
27/10/2015 16.75p 17.05p 16.13p 16.75p 15000
26/10/2015 17.75p 17.75p 16.13p 16.75p 323138
23/10/2015 17.75p 17.75p 17.00p 17.75p 74984
22/10/2015 17.75p 17.75p 17.15p 17.75p 230000
21/10/2015 17.50p 18.00p 17.50p 17.75p 57960
20/10/2015 17.50p 17.87p 17.00p 17.50p 224079
19/10/2015 17.50p 17.90p 17.14p 17.50p 100164
16/10/2015 17.50p 17.50p 17.50p 17.50p 13500
15/10/2015 17.50p 17.58p 17.00p 17.50p 251872
14/10/2015 17.25p 17.68p 17.00p 17.50p 20753
13/10/2015 17.00p 17.69p 16.66p 17.25p 86214
12/10/2015 17.25p 17.39p 16.75p 17.00p 145518
09/10/2015 17.25p 17.25p 17.00p 17.25p 37222
08/10/2015 17.25p 17.25p 17.00p 17.25p 17330
07/10/2015 17.50p 17.50p 17.00p 17.25p 38528
06/10/2015 17.50p 17.50p 17.00p 17.50p 76033
05/10/2015 17.50p 17.50p 17.01p 17.50p 20450
02/10/2015 17.50p 17.50p 17.10p 17.50p 33274
01/10/2015 17.13p 17.25p 17.10p 17.25p 76839
30/09/2015 17.13p 17.50p 16.80p 17.50p 80500
29/09/2015 16.88p 17.20p 16.65p 17.13p 371293
28/09/2015 16.75p 17.01p 16.75p 16.88p 178897
25/09/2015 16.75p 17.01p 16.65p 16.75p 54835
24/09/2015 16.75p 16.95p 16.72p 16.75p 11983
23/09/2015 17.25p 17.26p 16.75p 16.75p 185672
22/09/2015 18.00p 18.08p 17.20p 17.25p 51689
21/09/2015 18.25p 18.25p 18.00p 18.00p 0
18/09/2015 18.25p 18.25p 18.00p 18.25p 20093
17/09/2015 18.25p 18.35p 18.25p 18.25p 22060
16/09/2015 18.25p 18.37p 18.05p 18.25p 21112
15/09/2015 18.50p 18.80p 18.00p 18.25p 106867
14/09/2015 18.00p 18.80p 18.00p 18.50p 36361
11/09/2015 18.00p 18.48p 18.00p 18.00p 29758
10/09/2015 17.50p 18.40p 16.80p 18.00p 203431
09/09/2015 18.50p 18.65p 18.20p 18.50p 46394
08/09/2015 18.75p 19.20p 18.28p 18.50p 164357
07/09/2015 18.75p 18.85p 18.75p 18.75p 4642
04/09/2015 18.75p 19.39p 18.75p 18.75p 30752
03/09/2015 18.75p 19.35p 18.75p 18.75p 31537
02/09/2015 19.00p 19.35p 18.75p 18.75p 33532
01/09/2015 19.00p 19.44p 18.65p 19.00p 8558
28/08/2015 19.00p 19.45p 18.82p 19.00p 16798
27/08/2015 19.00p 19.75p 19.00p 19.00p 2003
26/08/2015 18.50p 19.80p 18.50p 19.00p 45800
25/08/2015 18.50p 19.00p 18.50p 18.50p 28215
24/08/2015 19.25p 19.25p 18.05p 18.50p 171147
21/08/2015 19.50p 19.78p 19.16p 19.25p 87618
20/08/2015 19.50p 19.80p 19.50p 19.50p 344
19/08/2015 20.75p 20.75p 18.75p 19.50p 641070
18/08/2015 20.75p 21.20p 20.55p 20.75p 82563
17/08/2015 20.75p 21.35p 20.75p 20.75p 147420
14/08/2015 20.75p 21.35p 20.75p 20.75p 84486
13/08/2015 20.75p 21.45p 20.75p 20.75p 103763
12/08/2015 21.00p 21.82p 20.60p 20.75p 53429
11/08/2015 21.00p 21.95p 20.50p 21.00p 36137
10/08/2015 20.00p 21.90p 20.00p 21.00p 104900
07/08/2015 20.25p 21.00p 19.60p 20.00p 178233
06/08/2015 20.25p 20.45p 19.50p 20.25p 82335
05/08/2015 20.25p 20.55p 20.10p 20.25p 123039
04/08/2015 19.50p 20.75p 19.43p 20.25p 210008
03/08/2015 19.00p 19.88p 16.20p 19.50p 1731693
31/07/2015 22.00p 22.40p 21.38p 22.00p 127393
30/07/2015 22.00p 22.55p 21.71p 22.00p 39533
29/07/2015 21.75p 22.43p 21.75p 22.00p 49413
28/07/2015 23.00p 23.00p 21.63p 21.75p 132248
27/07/2015 23.00p 23.17p 22.60p 23.00p 50032
24/07/2015 23.00p 23.18p 22.83p 23.00p 18886
23/07/2015 23.00p 23.22p 22.80p 23.00p 124777

*Close Price adjusted for both dividends and splits