Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Fox Marble Holdings (FOX) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/10/2021 | 1.31p | 1.31p | 1.27p | 1.31p | 11860 |
| 25/10/2021 | 1.31p | 1.31p | 1.27p | 1.31p | 56633 |
| 22/10/2021 | 1.31p | 1.31p | 1.27p | 1.31p | 94520 |
| 21/10/2021 | 1.31p | 1.31p | 1.27p | 1.31p | 35295 |
| 20/10/2021 | 1.31p | 1.31p | 1.31p | 1.31p | 0 |
| 19/10/2021 | 1.31p | 1.31p | 1.27p | 1.31p | 126015 |
| 18/10/2021 | 1.31p | 1.31p | 1.31p | 1.31p | 0 |
| 15/10/2021 | 1.30p | 1.31p | 1.30p | 1.31p | 1750000 |
| 14/10/2021 | 1.30p | 1.35p | 1.30p | 1.31p | 90607 |
| 13/10/2021 | 1.28p | 1.29p | 1.25p | 1.25p | 155867 |
| 12/10/2021 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 11/10/2021 | 1.28p | 1.30p | 1.26p | 1.28p | 105905 |
| 08/10/2021 | 1.28p | 1.30p | 1.28p | 1.28p | 322407 |
| 07/10/2021 | 1.33p | 1.35p | 1.28p | 1.28p | 207012 |
| 06/10/2021 | 1.33p | 1.33p | 1.26p | 1.33p | 784826 |
| 05/10/2021 | 1.33p | 1.33p | 1.31p | 1.33p | 171436 |
| 04/10/2021 | 1.33p | 1.34p | 1.30p | 1.33p | 414571 |
| 01/10/2021 | 1.31p | 1.33p | 1.25p | 1.33p | 274901 |
| 30/09/2021 | 1.34p | 1.44p | 1.30p | 1.31p | 2170015 |
| 29/09/2021 | 1.34p | 1.34p | 1.31p | 1.34p | 698076 |
| 28/09/2021 | 1.38p | 1.39p | 1.33p | 1.34p | 323705 |
| 27/09/2021 | 1.38p | 1.39p | 1.36p | 1.38p | 121048 |
| 24/09/2021 | 1.38p | 1.39p | 1.35p | 1.38p | 312814 |
| 23/09/2021 | 1.38p | 1.38p | 1.38p | 1.38p | 10970 |
| 22/09/2021 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 21/09/2021 | 1.38p | 1.39p | 1.38p | 1.38p | 402448 |
| 20/09/2021 | 1.38p | 1.40p | 1.35p | 1.38p | 721573 |
| 17/09/2021 | 1.38p | 1.38p | 1.35p | 1.38p | 39500 |
| 16/09/2021 | 1.38p | 1.38p | 1.35p | 1.38p | 130000 |
| 15/09/2021 | 1.39p | 1.39p | 1.33p | 1.38p | 810329 |
| 14/09/2021 | 1.45p | 1.50p | 1.37p | 1.39p | 542943 |
| 13/09/2021 | 1.45p | 1.45p | 1.38p | 1.45p | 347568 |
| 10/09/2021 | 1.45p | 1.45p | 1.41p | 1.45p | 56333 |
| 09/09/2021 | 1.45p | 1.45p | 1.40p | 1.45p | 20208 |
| 08/09/2021 | 1.45p | 1.47p | 1.41p | 1.45p | 21666 |
| 07/09/2021 | 1.45p | 1.46p | 1.45p | 1.45p | 3424 |
| 06/09/2021 | 1.45p | 1.46p | 1.40p | 1.45p | 165486 |
| 03/09/2021 | 1.48p | 1.48p | 1.38p | 1.45p | 1328864 |
| 02/09/2021 | 1.48p | 1.48p | 1.45p | 1.48p | 27500 |
| 01/09/2021 | 1.48p | 1.48p | 1.46p | 1.48p | 6849 |
| 31/08/2021 | 1.48p | 1.48p | 1.40p | 1.48p | 494544 |
| 30/08/2021 | 1.48p | 1.48p | 1.45p | 1.48p | 682222 |
| 27/08/2021 | 1.48p | 1.48p | 1.45p | 1.48p | 682222 |
| 26/08/2021 | 1.48p | 1.48p | 1.45p | 1.48p | 5500 |
| 25/08/2021 | 1.48p | 1.48p | 1.45p | 1.48p | 50000 |
| 24/08/2021 | 1.48p | 1.48p | 1.45p | 1.48p | 15165 |
| 23/08/2021 | 1.48p | 1.48p | 1.45p | 1.48p | 20000 |
| 20/08/2021 | 1.48p | 1.48p | 1.45p | 1.48p | 158595 |
| 19/08/2021 | 1.48p | 1.48p | 1.45p | 1.48p | 150000 |
| 18/08/2021 | 1.48p | 1.48p | 1.40p | 1.48p | 1149173 |
| 17/08/2021 | 1.48p | 1.48p | 1.45p | 1.48p | 7363 |
| 16/08/2021 | 1.48p | 1.48p | 1.45p | 1.48p | 171266 |
| 13/08/2021 | 1.48p | 1.48p | 1.45p | 1.48p | 855097 |
| 12/08/2021 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 11/08/2021 | 1.48p | 1.48p | 1.45p | 1.48p | 65360 |
| 10/08/2021 | 1.48p | 1.48p | 1.45p | 1.48p | 11619 |
| 09/08/2021 | 1.48p | 1.48p | 1.47p | 1.48p | 364320 |
| 06/08/2021 | 1.48p | 1.48p | 1.45p | 1.48p | 290000 |
| 05/08/2021 | 1.48p | 1.48p | 1.45p | 1.48p | 3400 |
| 04/08/2021 | 1.48p | 1.48p | 1.45p | 1.48p | 135643 |
| 03/08/2021 | 1.48p | 1.48p | 1.47p | 1.48p | 100000 |
| 02/08/2021 | 1.48p | 1.48p | 1.45p | 1.48p | 206402 |
| 30/07/2021 | 1.48p | 1.48p | 1.45p | 1.48p | 505995 |
| 29/07/2021 | 1.53p | 1.53p | 1.45p | 1.48p | 788644 |
| 28/07/2021 | 1.53p | 1.53p | 1.50p | 1.53p | 926715 |
| 27/07/2021 | 1.60p | 1.60p | 1.49p | 1.53p | 170406 |
| 26/07/2021 | 1.60p | 1.60p | 1.50p | 1.60p | 1379916 |
| 23/07/2021 | 1.60p | 1.65p | 1.55p | 1.60p | 104257 |
| 22/07/2021 | 1.60p | 1.60p | 1.55p | 1.60p | 227438 |
| 21/07/2021 | 1.58p | 1.62p | 1.48p | 1.60p | 440871 |
| 20/07/2021 | 1.60p | 1.62p | 1.51p | 1.60p | 264901 |
| 19/07/2021 | 1.63p | 1.65p | 1.54p | 1.60p | 676971 |
| 16/07/2021 | 1.63p | 1.63p | 1.60p | 1.63p | 131206 |
| 15/07/2021 | 1.63p | 1.63p | 1.61p | 1.63p | 116818 |
| 14/07/2021 | 1.63p | 1.63p | 1.60p | 1.63p | 141565 |
| 13/07/2021 | 1.63p | 1.65p | 1.60p | 1.63p | 23905 |
| 12/07/2021 | 1.70p | 1.70p | 1.60p | 1.63p | 319067 |
| 09/07/2021 | 1.70p | 1.70p | 1.63p | 1.70p | 325186 |
| 08/07/2021 | 1.70p | 1.70p | 1.65p | 1.70p | 59097 |
| 07/07/2021 | 1.73p | 1.73p | 1.66p | 1.70p | 903755 |
| 06/07/2021 | 1.73p | 1.73p | 1.73p | 1.73p | 1 |
| 05/07/2021 | 1.70p | 1.73p | 1.70p | 1.73p | 243561 |
| 02/07/2021 | 1.70p | 1.70p | 1.70p | 1.70p | 3000 |
| 01/07/2021 | 1.73p | 1.75p | 1.65p | 1.70p | 2772296 |
| 30/06/2021 | 1.73p | 1.73p | 1.70p | 1.73p | 15000 |
| 29/06/2021 | 1.73p | 1.73p | 1.70p | 1.73p | 597208 |
| 28/06/2021 | 1.73p | 1.73p | 1.73p | 1.73p | 0 |
| 25/06/2021 | 1.73p | 1.74p | 1.60p | 1.73p | 57589 |
| 24/06/2021 | 1.71p | 1.75p | 1.69p | 1.69p | 226440 |
| 23/06/2021 | 1.71p | 1.72p | 1.70p | 1.71p | 28513 |
| 22/06/2021 | 1.71p | 1.71p | 1.70p | 1.71p | 69409 |
| 21/06/2021 | 1.71p | 1.71p | 1.70p | 1.71p | 392033 |
| 18/06/2021 | 1.71p | 1.72p | 1.70p | 1.71p | 147286 |
| 17/06/2021 | 1.71p | 1.72p | 1.70p | 1.71p | 262963 |
| 16/06/2021 | 1.74p | 1.75p | 1.70p | 1.71p | 2538971 |
| 15/06/2021 | 1.74p | 1.75p | 1.70p | 1.74p | 1158087 |
| 14/06/2021 | 1.79p | 1.79p | 1.73p | 1.74p | 727197 |
| 11/06/2021 | 1.73p | 1.79p | 1.73p | 1.79p | 50682 |
| 10/06/2021 | 1.79p | 1.79p | 1.78p | 1.79p | 47639 |
| 09/06/2021 | 1.79p | 1.80p | 1.77p | 1.79p | 1346772 |
| 08/06/2021 | 1.79p | 1.79p | 1.77p | 1.79p | 572471 |
| 07/06/2021 | 1.83p | 1.85p | 1.77p | 1.79p | 727504 |
| 04/06/2021 | 1.83p | 1.83p | 1.80p | 1.83p | 160000 |
| 03/06/2021 | 1.83p | 1.85p | 1.77p | 1.85p | 108349 |
| 02/06/2021 | 1.83p | 1.83p | 1.80p | 1.83p | 124107 |
| 01/06/2021 | 1.83p | 1.85p | 1.77p | 1.83p | 1097340 |
| 31/05/2021 | 1.88p | 1.88p | 1.78p | 1.83p | 2145750 |
| 28/05/2021 | 1.88p | 1.88p | 1.78p | 1.83p | 2145750 |
| 27/05/2021 | 1.88p | 1.88p | 1.82p | 1.88p | 158356 |
| 26/05/2021 | 1.88p | 1.88p | 1.82p | 1.88p | 427965 |
| 25/05/2021 | 1.88p | 1.88p | 1.80p | 1.88p | 840269 |
| 24/05/2021 | 1.88p | 1.89p | 1.88p | 1.88p | 26144 |
| 21/05/2021 | 1.88p | 1.90p | 1.80p | 1.88p | 655241 |
| 20/05/2021 | 1.88p | 1.90p | 1.80p | 1.88p | 650518 |
| 19/05/2021 | 1.85p | 1.95p | 1.70p | 1.90p | 2478079 |
| 18/05/2021 | 1.85p | 1.85p | 1.76p | 1.85p | 50000 |
| 17/05/2021 | 1.85p | 1.85p | 1.75p | 1.85p | 288740 |
| 14/05/2021 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 13/05/2021 | 1.85p | 1.85p | 1.73p | 1.85p | 143786 |
| 12/05/2021 | 1.85p | 1.85p | 1.77p | 1.85p | 251316 |
| 11/05/2021 | 1.85p | 1.85p | 1.79p | 1.85p | 149322 |
| 10/05/2021 | 1.85p | 1.86p | 1.80p | 1.85p | 95211 |
| 07/05/2021 | 1.85p | 1.85p | 1.80p | 1.85p | 354757 |
| 06/05/2021 | 1.85p | 1.85p | 1.80p | 1.85p | 1043421 |
| 05/05/2021 | 1.85p | 1.85p | 1.80p | 1.85p | 312019 |
| 04/05/2021 | 1.85p | 1.85p | 1.80p | 1.85p | 213547 |
| 03/05/2021 | 1.85p | 1.86p | 1.80p | 1.85p | 829371 |
| 30/04/2021 | 1.85p | 1.86p | 1.80p | 1.85p | 829371 |
| 29/04/2021 | 1.83p | 1.84p | 1.72p | 1.72p | 696651 |
| 28/04/2021 | 1.75p | 1.85p | 1.75p | 1.83p | 1052368 |
| 27/04/2021 | 1.88p | 1.88p | 1.76p | 1.82p | 610010 |
| 26/04/2021 | 1.88p | 1.90p | 1.82p | 1.90p | 92907 |
| 23/04/2021 | 1.84p | 1.90p | 1.84p | 1.88p | 1842415 |
| 22/04/2021 | 1.83p | 1.85p | 1.81p | 1.83p | 235396 |
| 21/04/2021 | 1.83p | 1.84p | 1.78p | 1.83p | 1107989 |
| 20/04/2021 | 1.83p | 1.85p | 1.80p | 1.83p | 351828 |
| 19/04/2021 | 1.83p | 1.83p | 1.80p | 1.83p | 221421 |
| 16/04/2021 | 1.83p | 1.83p | 1.80p | 1.83p | 305808 |
| 15/04/2021 | 1.83p | 1.85p | 1.72p | 1.72p | 1337760 |
| 14/04/2021 | 1.83p | 1.83p | 1.80p | 1.83p | 487270 |
| 13/04/2021 | 1.83p | 1.83p | 1.80p | 1.83p | 114553 |
| 12/04/2021 | 1.83p | 1.83p | 1.80p | 1.83p | 1547083 |
| 09/04/2021 | 1.83p | 1.83p | 1.80p | 1.83p | 1382878 |
| 08/04/2021 | 1.83p | 1.83p | 1.75p | 1.83p | 1003014 |
| 07/04/2021 | 1.83p | 1.83p | 1.83p | 1.83p | 16121 |
| 06/04/2021 | 1.83p | 1.85p | 1.80p | 1.82p | 1048266 |
| 05/04/2021 | 1.80p | 1.85p | 1.78p | 1.83p | 995999 |
| 02/04/2021 | 1.80p | 1.85p | 1.78p | 1.83p | 995999 |
| 01/04/2021 | 1.80p | 1.85p | 1.78p | 1.83p | 995999 |
| 31/03/2021 | 1.95p | 1.99p | 1.75p | 1.80p | 2404799 |
| 30/03/2021 | 1.95p | 2.10p | 1.90p | 2.00p | 106746 |
| 29/03/2021 | 2.05p | 2.07p | 1.90p | 2.00p | 1317828 |
| 26/03/2021 | 2.05p | 2.10p | 1.92p | 2.05p | 908568 |
| 25/03/2021 | 2.05p | 2.10p | 2.00p | 2.05p | 882990 |
| 24/03/2021 | 2.20p | 2.32p | 2.00p | 2.12p | 1221628 |
| 23/03/2021 | 2.05p | 2.39p | 2.05p | 2.20p | 2254000 |
| 22/03/2021 | 2.05p | 2.14p | 2.02p | 2.05p | 1467992 |
| 19/03/2021 | 1.93p | 2.19p | 1.91p | 2.05p | 2230501 |
| 18/03/2021 | 1.95p | 2.04p | 1.90p | 1.95p | 2668148 |
| 17/03/2021 | 1.85p | 2.09p | 1.84p | 1.90p | 5041825 |
| 16/03/2021 | 1.75p | 1.80p | 1.74p | 1.80p | 110920 |
| 15/03/2021 | 1.75p | 1.80p | 1.73p | 1.75p | 347330 |
| 12/03/2021 | 1.80p | 1.86p | 1.72p | 1.76p | 2342731 |
| 11/03/2021 | 1.75p | 1.85p | 1.70p | 1.70p | 1524009 |
| 10/03/2021 | 1.90p | 1.98p | 1.71p | 1.75p | 2114824 |
| 09/03/2021 | 1.90p | 1.94p | 1.80p | 1.90p | 298666 |
| 08/03/2021 | 1.85p | 1.98p | 1.77p | 1.90p | 1186170 |
| 05/03/2021 | 1.95p | 1.95p | 1.77p | 1.85p | 872125 |
| 04/03/2021 | 1.95p | 1.98p | 1.87p | 1.95p | 496775 |
| 03/03/2021 | 1.95p | 1.95p | 1.90p | 1.95p | 130912 |
| 02/03/2021 | 1.95p | 1.98p | 1.90p | 1.95p | 420323 |
| 01/03/2021 | 2.00p | 2.08p | 1.90p | 1.95p | 143014 |
| 26/02/2021 | 1.95p | 2.02p | 1.91p | 2.00p | 183115 |
| 25/02/2021 | 2.00p | 2.00p | 1.83p | 1.95p | 2865748 |
| 24/02/2021 | 1.95p | 2.20p | 1.91p | 2.00p | 2735429 |
| 23/02/2021 | 2.00p | 2.10p | 1.89p | 1.95p | 505642 |
| 22/02/2021 | 2.00p | 2.10p | 1.91p | 2.00p | 391516 |
| 19/02/2021 | 2.00p | 2.10p | 2.00p | 2.00p | 460183 |
| 18/02/2021 | 2.00p | 2.10p | 1.97p | 2.00p | 19000 |
| 17/02/2021 | 2.20p | 2.30p | 2.02p | 2.06p | 377239 |
| 16/02/2021 | 2.05p | 2.29p | 1.98p | 2.20p | 659580 |
| 15/02/2021 | 2.20p | 2.30p | 2.00p | 2.20p | 1343918 |
| 12/02/2021 | 2.20p | 2.26p | 2.10p | 2.26p | 163863 |
| 11/02/2021 | 2.25p | 2.30p | 2.10p | 2.20p | 383440 |
| 10/02/2021 | 2.30p | 2.40p | 2.20p | 2.40p | 277641 |
| 09/02/2021 | 2.25p | 2.42p | 2.22p | 2.30p | 682191 |
| 08/02/2021 | 2.15p | 2.34p | 2.15p | 2.25p | 900486 |
| 05/02/2021 | 2.10p | 2.39p | 2.00p | 2.15p | 3322669 |
| 04/02/2021 | 2.20p | 2.32p | 2.01p | 2.10p | 1863217 |
| 03/02/2021 | 2.10p | 2.20p | 2.05p | 2.20p | 479413 |
| 02/02/2021 | 2.10p | 2.20p | 2.00p | 2.10p | 1025382 |
| 01/02/2021 | 2.20p | 2.24p | 2.02p | 2.10p | 516894 |
| 29/01/2021 | 2.20p | 2.40p | 2.10p | 2.20p | 1744809 |
| 28/01/2021 | 2.15p | 2.20p | 2.00p | 2.10p | 1190332 |
| 27/01/2021 | 2.30p | 2.30p | 2.10p | 2.15p | 300524 |
| 26/01/2021 | 2.20p | 2.36p | 2.20p | 2.32p | 643448 |
| 25/01/2021 | 2.10p | 2.25p | 1.97p | 2.20p | 1945666 |
| 22/01/2021 | 2.20p | 2.20p | 2.00p | 2.10p | 774455 |
| 21/01/2021 | 2.20p | 2.32p | 2.10p | 2.20p | 1694718 |
| 20/01/2021 | 2.30p | 2.30p | 2.10p | 2.20p | 1305392 |
*Close Price adjusted for both dividends and splits