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 |
|---|---|---|---|---|---|
| 05/07/2019 | 6.98p | 7.12p | 6.71p | 6.98p | 54092 |
| 04/07/2019 | 6.98p | 7.14p | 6.98p | 6.98p | 20882 |
| 03/07/2019 | 6.85p | 6.85p | 6.71p | 6.85p | 860 |
| 02/07/2019 | 7.00p | 7.00p | 6.85p | 6.85p | 77857 |
| 01/07/2019 | 7.25p | 7.25p | 6.76p | 7.00p | 2750 |
| 28/06/2019 | 7.10p | 7.50p | 7.01p | 7.25p | 11958 |
| 27/06/2019 | 6.88p | 7.13p | 6.88p | 7.13p | 60000 |
| 26/06/2019 | 7.35p | 7.35p | 6.80p | 6.88p | 87932 |
| 25/06/2019 | 7.45p | 7.45p | 7.38p | 7.45p | 26636 |
| 24/06/2019 | 7.45p | 7.60p | 7.25p | 7.45p | 70500 |
| 21/06/2019 | 7.60p | 7.60p | 7.45p | 7.45p | 5000 |
| 20/06/2019 | 7.60p | 7.60p | 7.50p | 7.60p | 93424 |
| 19/06/2019 | 7.60p | 7.60p | 7.50p | 7.60p | 41037 |
| 18/06/2019 | 7.60p | 7.60p | 7.50p | 7.60p | 10176 |
| 17/06/2019 | 7.60p | 7.65p | 7.51p | 7.60p | 46967 |
| 14/06/2019 | 7.25p | 7.25p | 7.05p | 7.25p | 1026 |
| 13/06/2019 | 7.25p | 7.25p | 7.06p | 7.25p | 41776 |
| 12/06/2019 | 7.15p | 7.25p | 7.15p | 7.25p | 0 |
| 11/06/2019 | 6.75p | 7.15p | 6.75p | 7.15p | 67071 |
| 10/06/2019 | 6.65p | 6.75p | 6.63p | 6.75p | 58722 |
| 07/06/2019 | 6.65p | 6.69p | 6.61p | 6.65p | 56500 |
| 06/06/2019 | 7.00p | 7.00p | 6.30p | 6.65p | 36561 |
| 05/06/2019 | 6.63p | 7.25p | 6.63p | 7.00p | 153612 |
| 04/06/2019 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 03/06/2019 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 31/05/2019 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 30/05/2019 | 6.88p | 6.88p | 6.51p | 6.88p | 900 |
| 29/05/2019 | 6.88p | 6.95p | 6.88p | 6.88p | 15849 |
| 28/05/2019 | 6.88p | 6.88p | 6.75p | 6.88p | 0 |
| 24/05/2019 | 6.88p | 6.90p | 6.75p | 6.75p | 53682 |
| 23/05/2019 | 7.13p | 7.15p | 6.88p | 6.88p | 53551 |
| 22/05/2019 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 21/05/2019 | 7.13p | 7.13p | 7.00p | 7.13p | 15400 |
| 20/05/2019 | 7.13p | 7.13p | 7.05p | 7.13p | 2421 |
| 17/05/2019 | 7.25p | 7.25p | 7.00p | 7.13p | 76456 |
| 16/05/2019 | 7.25p | 7.40p | 7.02p | 7.25p | 115000 |
| 15/05/2019 | 7.25p | 7.40p | 7.25p | 7.25p | 100000 |
| 14/05/2019 | 7.38p | 7.38p | 7.00p | 7.25p | 43739 |
| 13/05/2019 | 7.38p | 7.46p | 7.25p | 7.38p | 76406 |
| 10/05/2019 | 7.60p | 7.60p | 7.38p | 7.38p | 5000 |
| 09/05/2019 | 7.75p | 7.75p | 7.60p | 7.60p | 7202 |
| 08/05/2019 | 7.88p | 7.88p | 7.52p | 7.75p | 99186 |
| 07/05/2019 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 03/05/2019 | 7.75p | 7.98p | 7.75p | 7.88p | 27596 |
| 02/05/2019 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 01/05/2019 | 8.00p | 8.00p | 7.75p | 7.75p | 50133 |
| 30/04/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 29/04/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 26/04/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 25/04/2019 | 8.00p | 8.19p | 7.94p | 8.00p | 24614 |
| 24/04/2019 | 8.00p | 8.00p | 7.94p | 8.00p | 1977 |
| 23/04/2019 | 8.00p | 8.15p | 7.92p | 8.00p | 48662 |
| 18/04/2019 | 8.00p | 8.00p | 7.75p | 8.00p | 160000 |
| 17/04/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 16/04/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 15/04/2019 | 8.00p | 8.00p | 7.90p | 8.00p | 65571 |
| 12/04/2019 | 8.00p | 8.20p | 7.90p | 8.00p | 44035 |
| 11/04/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 40000 |
| 10/04/2019 | 7.88p | 8.25p | 7.88p | 8.00p | 24881 |
| 09/04/2019 | 7.75p | 8.23p | 7.75p | 7.88p | 6565 |
| 08/04/2019 | 7.75p | 8.00p | 7.60p | 7.75p | 148798 |
| 05/04/2019 | 7.75p | 7.99p | 7.75p | 7.75p | 15000 |
| 04/04/2019 | 7.88p | 7.88p | 7.53p | 7.75p | 4651 |
| 03/04/2019 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 02/04/2019 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 01/04/2019 | 7.88p | 8.23p | 7.88p | 7.88p | 5925 |
| 29/03/2019 | 7.88p | 8.23p | 7.88p | 7.88p | 3501 |
| 28/03/2019 | 7.88p | 7.88p | 7.81p | 7.88p | 164 |
| 27/03/2019 | 7.88p | 7.88p | 7.81p | 7.88p | 30000 |
| 26/03/2019 | 7.88p | 7.88p | 7.88p | 7.88p | 100000 |
| 25/03/2019 | 7.88p | 7.88p | 7.76p | 7.88p | 21000 |
| 22/03/2019 | 7.88p | 7.88p | 7.76p | 7.88p | 974 |
| 21/03/2019 | 7.88p | 7.88p | 7.78p | 7.88p | 7191 |
| 20/03/2019 | 7.88p | 7.88p | 7.76p | 7.88p | 1700 |
| 19/03/2019 | 7.88p | 7.88p | 7.75p | 7.88p | 1947 |
| 18/03/2019 | 7.88p | 7.88p | 7.75p | 7.88p | 92786 |
| 15/03/2019 | 7.75p | 7.88p | 7.70p | 7.88p | 1000 |
| 14/03/2019 | 7.75p | 8.00p | 7.67p | 7.75p | 43446 |
| 13/03/2019 | 8.10p | 8.10p | 7.65p | 7.75p | 22000 |
| 12/03/2019 | 8.20p | 8.20p | 7.75p | 8.10p | 25000 |
| 11/03/2019 | 8.25p | 8.31p | 8.00p | 8.20p | 65943 |
| 08/03/2019 | 8.50p | 8.50p | 8.00p | 8.25p | 53000 |
| 07/03/2019 | 8.75p | 8.75p | 8.50p | 8.50p | 200000 |
| 06/03/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 05/03/2019 | 8.25p | 8.75p | 8.25p | 8.75p | 14500 |
| 04/03/2019 | 8.13p | 8.17p | 8.08p | 8.13p | 16716 |
| 01/03/2019 | 8.13p | 8.13p | 8.00p | 8.13p | 12656 |
| 28/02/2019 | 8.13p | 8.15p | 8.00p | 8.13p | 73650 |
| 27/02/2019 | 8.25p | 8.25p | 8.03p | 8.13p | 50000 |
| 26/02/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 25/02/2019 | 8.25p | 8.25p | 8.03p | 8.25p | 39000 |
| 22/02/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 21/02/2019 | 8.25p | 8.25p | 8.10p | 8.25p | 41000 |
| 20/02/2019 | 8.25p | 8.25p | 8.15p | 8.25p | 23149 |
| 19/02/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 18/02/2019 | 8.25p | 8.25p | 8.15p | 8.25p | 70913 |
| 15/02/2019 | 8.25p | 8.25p | 8.15p | 8.25p | 6000 |
| 14/02/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 13/02/2019 | 8.25p | 8.25p | 8.15p | 8.25p | 27381 |
| 12/02/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 11/02/2019 | 8.13p | 8.25p | 8.00p | 8.25p | 74784 |
| 08/02/2019 | 8.25p | 8.25p | 8.02p | 8.25p | 51455 |
| 07/02/2019 | 8.75p | 8.75p | 8.00p | 8.25p | 120900 |
| 06/02/2019 | 9.13p | 9.34p | 9.13p | 9.13p | 2976 |
| 05/02/2019 | 9.13p | 9.13p | 8.80p | 9.13p | 12578 |
| 04/02/2019 | 9.25p | 9.34p | 9.01p | 9.13p | 46051 |
| 01/02/2019 | 9.25p | 9.25p | 9.13p | 9.25p | 23623 |
| 31/01/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 30/01/2019 | 9.25p | 9.25p | 9.18p | 9.25p | 12516 |
| 29/01/2019 | 9.25p | 9.50p | 9.25p | 9.25p | 79026 |
| 28/01/2019 | 8.75p | 9.25p | 8.75p | 9.25p | 71171 |
| 25/01/2019 | 8.75p | 8.90p | 8.65p | 8.75p | 22181 |
| 24/01/2019 | 8.75p | 8.95p | 8.75p | 8.75p | 15000 |
| 23/01/2019 | 8.75p | 8.90p | 8.55p | 8.75p | 159043 |
| 22/01/2019 | 8.75p | 8.92p | 8.75p | 8.75p | 22224 |
| 21/01/2019 | 8.25p | 9.00p | 8.25p | 8.75p | 20352 |
| 18/01/2019 | 7.88p | 8.50p | 7.88p | 8.25p | 171065 |
| 17/01/2019 | 8.13p | 8.13p | 7.55p | 7.88p | 19769 |
| 16/01/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 15/01/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 14/01/2019 | 7.25p | 7.50p | 7.25p | 7.25p | 9000 |
| 11/01/2019 | 7.25p | 7.35p | 7.25p | 7.25p | 50000 |
| 10/01/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 09/01/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 08/01/2019 | 7.13p | 7.25p | 7.13p | 7.25p | 34392 |
| 07/01/2019 | 7.38p | 7.38p | 7.09p | 7.13p | 104429 |
| 04/01/2019 | 7.38p | 7.50p | 7.30p | 7.38p | 2420 |
| 03/01/2019 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 02/01/2019 | 7.38p | 7.38p | 7.30p | 7.38p | 4500 |
| 31/12/2018 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 28/12/2018 | 7.25p | 7.50p | 7.25p | 7.38p | 10006 |
| 27/12/2018 | 7.13p | 7.25p | 7.13p | 7.25p | 70663 |
| 24/12/2018 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 21/12/2018 | 7.13p | 7.13p | 7.13p | 7.13p | 100000 |
| 20/12/2018 | 7.50p | 7.50p | 6.55p | 7.13p | 290642 |
| 19/12/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 18/12/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 17/12/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 14/12/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 13/12/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 12/12/2018 | 7.25p | 7.50p | 7.25p | 7.50p | 19178 |
| 11/12/2018 | 6.88p | 7.50p | 6.88p | 7.25p | 80000 |
| 10/12/2018 | 6.88p | 7.00p | 6.88p | 6.88p | 3487 |
| 07/12/2018 | 6.88p | 7.00p | 6.88p | 6.88p | 12500 |
| 06/12/2018 | 7.00p | 7.00p | 6.88p | 6.88p | 14644 |
| 05/12/2018 | 7.00p | 7.00p | 6.80p | 7.00p | 30578 |
| 04/12/2018 | 7.00p | 7.13p | 6.80p | 7.00p | 92055 |
| 03/12/2018 | 7.13p | 7.15p | 7.00p | 7.00p | 24438 |
| 30/11/2018 | 7.13p | 7.25p | 7.00p | 7.13p | 32029 |
| 29/11/2018 | 7.13p | 7.13p | 7.03p | 7.13p | 141 |
| 28/11/2018 | 7.13p | 7.20p | 7.13p | 7.13p | 6840 |
| 27/11/2018 | 7.13p | 7.13p | 7.03p | 7.13p | 4000 |
| 26/11/2018 | 7.25p | 7.25p | 7.06p | 7.13p | 81794 |
| 23/11/2018 | 7.25p | 7.25p | 7.25p | 7.25p | 94514 |
| 22/11/2018 | 7.25p | 7.25p | 7.25p | 7.25p | 4920 |
| 21/11/2018 | 7.25p | 7.40p | 7.25p | 7.25p | 45499 |
| 20/11/2018 | 7.75p | 7.75p | 7.25p | 7.25p | 7500 |
| 19/11/2018 | 7.63p | 7.93p | 7.63p | 7.75p | 37665 |
| 16/11/2018 | 7.63p | 7.88p | 7.63p | 7.63p | 4610 |
| 15/11/2018 | 7.63p | 7.63p | 7.41p | 7.63p | 54000 |
| 14/11/2018 | 7.63p | 7.70p | 7.63p | 7.63p | 12909 |
| 13/11/2018 | 7.63p | 7.70p | 7.63p | 7.63p | 12727 |
| 12/11/2018 | 7.63p | 7.64p | 7.63p | 7.63p | 15000 |
| 09/11/2018 | 7.38p | 7.65p | 7.38p | 7.63p | 105000 |
| 08/11/2018 | 7.38p | 7.38p | 7.38p | 7.38p | 54000 |
| 07/11/2018 | 7.38p | 7.38p | 7.38p | 7.38p | 952 |
| 06/11/2018 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 05/11/2018 | 7.38p | 7.63p | 7.38p | 7.38p | 22439 |
| 02/11/2018 | 7.38p | 7.38p | 7.15p | 7.38p | 15101 |
| 01/11/2018 | 7.38p | 7.38p | 7.15p | 7.38p | 2336 |
| 31/10/2018 | 7.38p | 7.63p | 7.38p | 7.38p | 12958 |
| 30/10/2018 | 7.38p | 7.38p | 7.11p | 7.38p | 35724 |
| 29/10/2018 | 7.38p | 7.38p | 7.38p | 7.38p | 104166 |
| 26/10/2018 | 7.43p | 7.60p | 7.10p | 7.38p | 112614 |
| 25/10/2018 | 7.63p | 7.63p | 7.10p | 7.43p | 34332 |
| 24/10/2018 | 7.75p | 7.75p | 7.53p | 7.63p | 47500 |
| 23/10/2018 | 7.63p | 7.75p | 7.56p | 7.75p | 91500 |
| 22/10/2018 | 7.63p | 7.63p | 7.63p | 7.63p | 50000 |
| 19/10/2018 | 7.75p | 7.75p | 7.50p | 7.63p | 64800 |
| 18/10/2018 | 7.75p | 7.75p | 7.55p | 7.75p | 2650 |
| 17/10/2018 | 8.25p | 8.25p | 7.75p | 7.75p | 175000 |
| 16/10/2018 | 8.63p | 8.63p | 8.00p | 8.25p | 47495 |
| 15/10/2018 | 8.63p | 8.63p | 8.25p | 8.63p | 11000 |
| 12/10/2018 | 8.50p | 8.63p | 8.25p | 8.63p | 276937 |
| 11/10/2018 | 7.38p | 8.75p | 7.10p | 8.03p | 392021 |
| 10/10/2018 | 6.88p | 7.25p | 6.83p | 7.25p | 47232 |
| 09/10/2018 | 6.88p | 6.99p | 6.78p | 6.88p | 107626 |
| 08/10/2018 | 6.63p | 6.88p | 6.53p | 6.88p | 17356 |
| 05/10/2018 | 6.63p | 6.63p | 6.51p | 6.63p | 500 |
| 04/10/2018 | 6.63p | 6.63p | 6.51p | 6.63p | 11823 |
| 03/10/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 02/10/2018 | 6.88p | 6.88p | 6.75p | 6.75p | 0 |
| 01/10/2018 | 7.00p | 7.00p | 6.88p | 6.88p | 14349 |
| 28/09/2018 | 7.00p | 7.09p | 7.00p | 7.00p | 2837 |
| 27/09/2018 | 7.00p | 7.09p | 6.76p | 7.00p | 50997 |
| 26/09/2018 | 7.00p | 7.13p | 6.76p | 7.00p | 125958 |
| 25/09/2018 | 7.00p | 7.25p | 6.75p | 6.75p | 39131 |
| 24/09/2018 | 6.75p | 7.00p | 6.75p | 7.00p | 14351 |
| 21/09/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 300000 |
| 20/09/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 100000 |
*Close Price adjusted for both dividends and splits