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 |
|---|---|---|---|---|---|
| 13/04/2020 | 1.50p | 1.50p | 1.40p | 1.45p | 60000 |
| 10/04/2020 | 1.50p | 1.50p | 1.40p | 1.45p | 60000 |
| 09/04/2020 | 1.50p | 1.50p | 1.40p | 1.45p | 60000 |
| 08/04/2020 | 1.45p | 1.50p | 1.45p | 1.50p | 10000 |
| 07/04/2020 | 1.40p | 1.45p | 1.40p | 1.45p | 50000 |
| 06/04/2020 | 1.40p | 1.48p | 1.30p | 1.40p | 21219 |
| 03/04/2020 | 1.40p | 1.40p | 1.30p | 1.40p | 59005 |
| 02/04/2020 | 1.50p | 1.56p | 1.40p | 1.50p | 557532 |
| 01/04/2020 | 1.50p | 1.50p | 1.40p | 1.50p | 1682 |
| 31/03/2020 | 1.50p | 1.56p | 1.41p | 1.50p | 330968 |
| 30/03/2020 | 1.65p | 1.65p | 1.40p | 1.50p | 266000 |
| 27/03/2020 | 1.65p | 1.71p | 1.57p | 1.65p | 31603 |
| 26/03/2020 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 25/03/2020 | 1.80p | 1.80p | 1.56p | 1.65p | 150390 |
| 24/03/2020 | 1.95p | 1.95p | 1.80p | 1.80p | 0 |
| 23/03/2020 | 2.00p | 2.00p | 1.70p | 1.95p | 124000 |
| 20/03/2020 | 2.00p | 2.00p | 1.90p | 2.00p | 9996 |
| 19/03/2020 | 2.05p | 2.05p | 1.90p | 2.00p | 25000 |
| 18/03/2020 | 2.10p | 2.10p | 2.00p | 2.05p | 33568 |
| 17/03/2020 | 2.10p | 2.19p | 2.10p | 2.10p | 84000 |
| 16/03/2020 | 2.05p | 2.05p | 2.05p | 2.05p | 30975 |
| 13/03/2020 | 1.95p | 2.13p | 1.95p | 2.05p | 149573 |
| 12/03/2020 | 2.20p | 2.20p | 1.91p | 1.95p | 243332 |
| 11/03/2020 | 2.40p | 2.40p | 2.22p | 2.30p | 211450 |
| 10/03/2020 | 2.40p | 2.40p | 2.30p | 2.40p | 38221 |
| 09/03/2020 | 2.40p | 2.50p | 2.40p | 2.40p | 0 |
| 06/03/2020 | 2.60p | 2.60p | 2.50p | 2.50p | 17806 |
| 05/03/2020 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 04/03/2020 | 2.60p | 2.60p | 2.50p | 2.60p | 78000 |
| 03/03/2020 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 02/03/2020 | 2.60p | 2.60p | 2.50p | 2.60p | 10000 |
| 28/02/2020 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 27/02/2020 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 26/02/2020 | 2.90p | 2.90p | 2.54p | 2.60p | 276974 |
| 25/02/2020 | 2.90p | 3.00p | 2.90p | 2.90p | 350000 |
| 24/02/2020 | 2.90p | 2.90p | 2.80p | 2.90p | 50500 |
| 21/02/2020 | 2.75p | 2.75p | 2.73p | 2.75p | 3000 |
| 20/02/2020 | 2.75p | 2.89p | 2.70p | 2.75p | 290000 |
| 19/02/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 18/02/2020 | 2.60p | 2.89p | 2.60p | 2.75p | 75399 |
| 17/02/2020 | 2.55p | 2.70p | 2.55p | 2.60p | 293111 |
| 14/02/2020 | 2.35p | 2.40p | 2.33p | 2.35p | 71769 |
| 13/02/2020 | 2.30p | 2.40p | 2.28p | 2.35p | 52001 |
| 12/02/2020 | 2.25p | 2.31p | 2.20p | 2.30p | 911370 |
| 11/02/2020 | 2.35p | 2.37p | 2.21p | 2.25p | 166602 |
| 10/02/2020 | 2.35p | 2.35p | 2.21p | 2.35p | 10000 |
| 07/02/2020 | 2.35p | 2.35p | 2.20p | 2.35p | 100 |
| 06/02/2020 | 2.35p | 2.40p | 2.35p | 2.35p | 500000 |
| 05/02/2020 | 2.35p | 2.38p | 2.35p | 2.35p | 20840 |
| 04/02/2020 | 2.40p | 2.40p | 2.35p | 2.35p | 0 |
| 03/02/2020 | 2.40p | 2.50p | 2.40p | 2.40p | 21780 |
| 31/01/2020 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 30/01/2020 | 2.40p | 2.40p | 2.39p | 2.40p | 15862 |
| 29/01/2020 | 2.40p | 2.40p | 2.40p | 2.40p | 500000 |
| 28/01/2020 | 2.40p | 2.40p | 2.30p | 2.40p | 233143 |
| 27/01/2020 | 2.40p | 2.41p | 2.30p | 2.40p | 182152 |
| 24/01/2020 | 2.40p | 2.41p | 2.40p | 2.40p | 335 |
| 23/01/2020 | 2.40p | 2.41p | 2.30p | 2.40p | 23030 |
| 22/01/2020 | 2.40p | 2.43p | 2.35p | 2.40p | 296229 |
| 21/01/2020 | 2.40p | 2.50p | 2.40p | 2.40p | 600000 |
| 20/01/2020 | 2.40p | 2.40p | 2.35p | 2.40p | 278024 |
| 17/01/2020 | 2.40p | 2.40p | 2.31p | 2.35p | 262000 |
| 16/01/2020 | 2.40p | 2.50p | 2.38p | 2.40p | 43962 |
| 15/01/2020 | 2.45p | 2.50p | 2.40p | 2.40p | 202500 |
| 14/01/2020 | 2.45p | 2.49p | 2.40p | 2.40p | 3199000 |
| 13/01/2020 | 2.50p | 2.52p | 2.45p | 2.45p | 678611 |
| 10/01/2020 | 2.50p | 2.58p | 2.45p | 2.50p | 19970 |
| 09/01/2020 | 2.50p | 2.58p | 2.50p | 2.50p | 80000 |
| 08/01/2020 | 2.50p | 2.50p | 2.45p | 2.50p | 10 |
| 07/01/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 06/01/2020 | 2.50p | 2.60p | 2.45p | 2.50p | 285635 |
| 03/01/2020 | 2.45p | 2.60p | 2.45p | 2.50p | 734557 |
| 02/01/2020 | 2.45p | 2.60p | 2.32p | 2.45p | 4174807 |
| 01/01/2020 | 2.45p | 2.45p | 2.45p | 2.45p | 0 |
| 31/12/2019 | 2.45p | 2.45p | 2.45p | 2.45p | 0 |
| 30/12/2019 | 2.40p | 2.55p | 2.32p | 2.45p | 61876 |
| 27/12/2019 | 2.15p | 2.40p | 2.15p | 2.40p | 567913 |
| 26/12/2019 | 2.10p | 2.30p | 2.00p | 2.15p | 289460 |
| 25/12/2019 | 2.10p | 2.30p | 2.00p | 2.15p | 289460 |
| 24/12/2019 | 2.10p | 2.30p | 2.00p | 2.15p | 289460 |
| 23/12/2019 | 2.65p | 2.65p | 1.85p | 2.10p | 653567 |
| 20/12/2019 | 2.65p | 2.65p | 2.61p | 2.65p | 50000 |
| 19/12/2019 | 2.65p | 2.70p | 2.65p | 2.65p | 1111 |
| 18/12/2019 | 2.65p | 2.65p | 2.65p | 2.65p | 0 |
| 17/12/2019 | 2.65p | 2.65p | 2.65p | 2.65p | 0 |
| 16/12/2019 | 2.65p | 2.65p | 2.60p | 2.65p | 4472 |
| 13/12/2019 | 2.65p | 2.65p | 2.65p | 2.65p | 0 |
| 12/12/2019 | 2.65p | 2.65p | 2.50p | 2.65p | 55482 |
| 11/12/2019 | 2.65p | 2.65p | 2.50p | 2.65p | 197896 |
| 10/12/2019 | 2.65p | 2.65p | 2.65p | 2.65p | 0 |
| 09/12/2019 | 2.85p | 2.85p | 2.50p | 2.65p | 362794 |
| 06/12/2019 | 3.10p | 3.20p | 2.75p | 2.85p | 51562 |
| 05/12/2019 | 3.10p | 3.10p | 3.05p | 3.10p | 0 |
| 04/12/2019 | 3.05p | 3.05p | 3.04p | 3.05p | 98291 |
| 03/12/2019 | 3.05p | 3.10p | 3.05p | 3.05p | 1612 |
| 02/12/2019 | 3.05p | 3.10p | 3.00p | 3.05p | 21015 |
| 29/11/2019 | 3.35p | 3.35p | 2.80p | 3.05p | 241343 |
| 28/11/2019 | 3.35p | 3.38p | 3.20p | 3.35p | 119511 |
| 27/11/2019 | 3.60p | 3.60p | 3.30p | 3.55p | 62223 |
| 26/11/2019 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 25/11/2019 | 3.60p | 3.70p | 3.50p | 3.60p | 4351 |
| 22/11/2019 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 21/11/2019 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 20/11/2019 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 19/11/2019 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 18/11/2019 | 3.60p | 3.70p | 3.60p | 3.60p | 270 |
| 15/11/2019 | 3.60p | 3.70p | 3.60p | 3.60p | 270 |
| 14/11/2019 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 13/11/2019 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 12/11/2019 | 3.65p | 3.65p | 3.51p | 3.60p | 13871 |
| 11/11/2019 | 3.75p | 3.75p | 3.65p | 3.65p | 83000 |
| 08/11/2019 | 3.85p | 3.90p | 3.70p | 3.75p | 61155 |
| 07/11/2019 | 3.85p | 3.90p | 3.85p | 3.85p | 6827 |
| 06/11/2019 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 05/11/2019 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 04/11/2019 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 01/11/2019 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 31/10/2019 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 30/10/2019 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 29/10/2019 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 28/10/2019 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 25/10/2019 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 24/10/2019 | 3.75p | 3.85p | 3.75p | 3.85p | 60000 |
| 23/10/2019 | 3.75p | 3.81p | 3.57p | 3.75p | 62388 |
| 22/10/2019 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 21/10/2019 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 18/10/2019 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 17/10/2019 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 16/10/2019 | 3.75p | 3.75p | 3.60p | 3.75p | 43000 |
| 15/10/2019 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 14/10/2019 | 3.75p | 3.83p | 3.75p | 3.75p | 41500 |
| 11/10/2019 | 3.75p | 3.75p | 3.60p | 3.75p | 592 |
| 10/10/2019 | 3.75p | 4.00p | 3.75p | 3.75p | 250000 |
| 09/10/2019 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 08/10/2019 | 3.90p | 3.90p | 3.75p | 3.75p | 35000 |
| 07/10/2019 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 04/10/2019 | 3.90p | 3.90p | 3.90p | 3.90p | 125000 |
| 03/10/2019 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 02/10/2019 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 01/10/2019 | 4.00p | 4.00p | 3.84p | 3.90p | 24615 |
| 30/09/2019 | 4.00p | 4.05p | 4.00p | 4.00p | 12345 |
| 27/09/2019 | 4.00p | 4.00p | 3.89p | 4.00p | 100000 |
| 26/09/2019 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 25/09/2019 | 3.85p | 3.95p | 3.85p | 3.90p | 75646 |
| 24/09/2019 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 23/09/2019 | 3.85p | 3.95p | 3.70p | 3.85p | 198766 |
| 20/09/2019 | 3.85p | 3.85p | 3.73p | 3.85p | 14047 |
| 19/09/2019 | 4.10p | 4.10p | 3.85p | 3.85p | 13036 |
| 18/09/2019 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 17/09/2019 | 4.10p | 4.10p | 4.02p | 4.10p | 32207 |
| 16/09/2019 | 4.05p | 4.12p | 4.02p | 4.10p | 90300 |
| 13/09/2019 | 4.05p | 4.10p | 4.05p | 4.05p | 100000 |
| 12/09/2019 | 4.05p | 4.05p | 4.00p | 4.05p | 2174 |
| 11/09/2019 | 4.05p | 4.05p | 4.04p | 4.05p | 17500 |
| 10/09/2019 | 4.10p | 4.10p | 4.00p | 4.05p | 294928 |
| 09/09/2019 | 4.25p | 4.30p | 4.02p | 4.10p | 254222 |
| 06/09/2019 | 4.00p | 4.26p | 4.00p | 4.15p | 299607 |
| 05/09/2019 | 4.15p | 4.20p | 3.80p | 4.00p | 403295 |
| 04/09/2019 | 4.90p | 5.00p | 4.15p | 4.15p | 356904 |
| 03/09/2019 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 02/09/2019 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 30/08/2019 | 4.90p | 4.90p | 4.80p | 4.90p | 50000 |
| 29/08/2019 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 28/08/2019 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 27/08/2019 | 4.90p | 4.90p | 4.83p | 4.90p | 31978 |
| 23/08/2019 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 22/08/2019 | 4.90p | 4.90p | 4.80p | 4.90p | 106656 |
| 21/08/2019 | 4.90p | 4.90p | 4.84p | 4.90p | 10000 |
| 20/08/2019 | 4.80p | 5.00p | 4.80p | 4.90p | 90006 |
| 19/08/2019 | 4.80p | 4.80p | 4.50p | 4.80p | 207581 |
| 16/08/2019 | 5.13p | 5.13p | 4.50p | 4.80p | 581636 |
| 15/08/2019 | 5.25p | 5.25p | 5.00p | 5.13p | 33694 |
| 14/08/2019 | 5.75p | 5.75p | 5.00p | 5.25p | 98161 |
| 13/08/2019 | 6.00p | 6.00p | 5.50p | 5.75p | 53099 |
| 12/08/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 09/08/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 08/08/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 07/08/2019 | 6.13p | 6.13p | 5.77p | 6.00p | 85664 |
| 06/08/2019 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 05/08/2019 | 6.13p | 6.35p | 6.13p | 6.13p | 37874 |
| 02/08/2019 | 6.13p | 6.13p | 5.85p | 6.13p | 52320 |
| 01/08/2019 | 6.13p | 6.13p | 6.05p | 6.13p | 20814 |
| 31/07/2019 | 5.38p | 6.13p | 5.38p | 6.13p | 317048 |
| 30/07/2019 | 4.90p | 5.50p | 4.90p | 5.38p | 118680 |
| 29/07/2019 | 4.75p | 5.00p | 4.75p | 4.90p | 133000 |
| 26/07/2019 | 4.93p | 4.93p | 4.55p | 4.75p | 167027 |
| 25/07/2019 | 5.25p | 5.35p | 4.93p | 4.93p | 223727 |
| 24/07/2019 | 5.60p | 5.64p | 5.25p | 5.25p | 118193 |
| 23/07/2019 | 5.60p | 5.67p | 5.50p | 5.60p | 128000 |
| 22/07/2019 | 5.88p | 5.88p | 5.50p | 5.60p | 395338 |
| 19/07/2019 | 5.88p | 6.18p | 5.88p | 5.88p | 20000 |
| 18/07/2019 | 6.25p | 6.25p | 5.65p | 5.88p | 137516 |
| 17/07/2019 | 6.85p | 6.85p | 6.85p | 6.85p | 0 |
| 16/07/2019 | 6.85p | 6.85p | 6.85p | 6.85p | 0 |
| 15/07/2019 | 6.85p | 6.85p | 6.85p | 6.85p | 0 |
| 12/07/2019 | 6.85p | 6.85p | 6.85p | 6.85p | 0 |
| 11/07/2019 | 6.98p | 6.98p | 6.85p | 6.85p | 0 |
| 10/07/2019 | 6.85p | 6.90p | 6.85p | 6.85p | 15000 |
| 09/07/2019 | 6.85p | 6.90p | 6.71p | 6.85p | 4500 |
| 08/07/2019 | 6.98p | 6.98p | 6.70p | 6.85p | 100000 |
*Close Price adjusted for both dividends and splits