Foxtons Group (FOXT) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
18/08/2017 91.00p 93.00p 90.75p 92.00p 293659
17/08/2017 91.00p 96.00p 91.00p 94.50p 130410
16/08/2017 91.00p 94.00p 91.00p 94.00p 152254
15/08/2017 92.25p 95.25p 91.50p 93.25p 102780
14/08/2017 92.50p 96.00p 92.25p 95.00p 258269
11/08/2017 92.25p 99.25p 92.25p 97.00p 181770
10/08/2017 92.25p 99.00p 92.25p 99.00p 78343
09/08/2017 92.25p 94.25p 92.25p 94.25p 30330
08/08/2017 96.25p 98.25p 94.00p 94.25p 157304
07/08/2017 98.50p 99.50p 98.25p 99.00p 108548
04/08/2017 96.50p 98.75p 96.50p 98.75p 368378
03/08/2017 94.75p 96.50p 94.50p 96.00p 95426
02/08/2017 89.00p 94.50p 89.00p 94.00p 128570
01/08/2017 91.00p 94.00p 90.00p 92.50p 315882
31/07/2017 88.75p 90.00p 86.00p 90.00p 761180
28/07/2017 88.75p 90.75p 88.75p 90.25p 142500
27/07/2017 94.25p 94.25p 89.25p 92.25p 395749
26/07/2017 96.50p 98.75p 95.00p 96.00p 121530
25/07/2017 99.00p 99.50p 96.75p 96.75p 98521
24/07/2017 99.00p 99.00p 96.50p 99.00p 153969
21/07/2017 96.75p 98.50p 94.50p 98.50p 56509
20/07/2017 97.75p 99.00p 95.75p 99.00p 51390
19/07/2017 95.00p 98.50p 94.75p 98.00p 92865
18/07/2017 99.00p 99.00p 93.75p 96.75p 121302
17/07/2017 94.00p 97.00p 93.75p 95.25p 101155
14/07/2017 94.00p 96.25p 92.75p 95.50p 59501
13/07/2017 93.75p 95.75p 92.75p 94.50p 116246
12/07/2017 94.00p 96.00p 93.75p 94.75p 46531
11/07/2017 97.75p 97.75p 94.00p 95.50p 125767
10/07/2017 93.75p 98.50p 93.75p 96.25p 132233
07/07/2017 93.50p 97.25p 93.50p 97.25p 182451
06/07/2017 93.75p 95.00p 92.25p 93.50p 81272
05/07/2017 93.50p 93.50p 91.75p 93.25p 112714
04/07/2017 94.00p 94.75p 92.00p 92.50p 44264
03/07/2017 96.50p 96.50p 91.50p 93.25p 119930
30/06/2017 93.50p 96.50p 92.00p 94.75p 297781
29/06/2017 95.25p 96.00p 92.75p 95.75p 299424
28/06/2017 92.50p 96.25p 92.00p 94.25p 339914
27/06/2017 92.25p 94.25p 91.00p 93.25p 396639
26/06/2017 95.75p 95.75p 89.00p 90.75p 697926
23/06/2017 93.25p 95.25p 92.75p 94.50p 43560
22/06/2017 94.50p 94.50p 91.00p 92.25p 253680
21/06/2017 96.25p 96.50p 91.00p 94.00p 601299
20/06/2017 99.75p 99.75p 94.50p 94.50p 259736
19/06/2017 99.75p 101.50p 97.50p 98.25p 122232
16/06/2017 101.75p 101.75p 94.50p 96.50p 2815460
15/06/2017 103.00p 103.00p 97.50p 98.00p 490230
14/06/2017 101.00p 101.75p 97.50p 100.50p 264208
13/06/2017 102.75p 102.75p 98.25p 99.00p 164144
12/06/2017 100.50p 102.75p 98.46p 99.50p 324514
09/06/2017 104.25p 105.00p 96.50p 98.25p 969133
08/06/2017 109.00p 109.00p 103.50p 103.50p 275347
07/06/2017 108.25p 109.00p 107.00p 107.00p 155474
06/06/2017 112.00p 112.50p 106.75p 107.00p 465469
05/06/2017 115.00p 115.00p 110.56p 112.00p 115380
02/06/2017 108.00p 112.25p 108.00p 112.00p 1148217
01/06/2017 115.00p 115.13p 111.00p 112.00p 431566
31/05/2017 110.00p 112.31p 109.91p 112.25p 200818
30/05/2017 112.75p 112.85p 110.00p 110.50p 165843
26/05/2017 112.75p 114.00p 110.97p 111.00p 584740
25/05/2017 112.75p 113.94p 110.00p 110.75p 380158
24/05/2017 108.50p 112.50p 107.25p 112.00p 891132
23/05/2017 105.00p 108.00p 104.00p 107.25p 233893
22/05/2017 105.00p 106.50p 104.00p 104.25p 155106
19/05/2017 104.00p 106.00p 104.00p 104.50p 324141
18/05/2017 102.75p 105.00p 101.75p 103.50p 290679
17/05/2017 104.00p 105.00p 101.50p 102.50p 370167
16/05/2017 104.00p 107.50p 104.00p 106.00p 524290
15/05/2017 107.75p 107.75p 104.50p 105.00p 387218
12/05/2017 105.50p 107.50p 104.25p 106.00p 949183
11/05/2017 105.00p 105.75p 103.25p 105.75p 1546787
10/05/2017 99.25p 105.25p 99.25p 103.25p 685131
09/05/2017 103.00p 103.00p 98.50p 102.25p 269272
08/05/2017 100.00p 102.25p 98.00p 100.00p 231082
05/05/2017 99.75p 100.25p 96.75p 98.50p 233227
04/05/2017 103.75p 103.75p 99.00p 100.75p 130403
03/05/2017 102.00p 102.48p 98.25p 100.25p 143980
02/05/2017 106.00p 106.00p 99.00p 101.25p 438204
28/04/2017 102.00p 106.00p 102.00p 102.50p 227122
27/04/2017 106.00p 106.00p 102.00p 102.50p 339918
26/04/2017 104.75p 106.00p 103.25p 104.00p 192021
25/04/2017 102.00p 106.07p 102.00p 105.25p 663459
24/04/2017 103.50p 105.00p 102.00p 104.50p 468024
21/04/2017 102.25p 104.75p 102.25p 103.50p 895876
20/04/2017 102.00p 105.00p 102.00p 104.00p 484104
19/04/2017 102.00p 106.50p 101.39p 105.00p 461619
18/04/2017 97.00p 102.25p 97.00p 101.25p 356511
13/04/2017 102.00p 102.00p 99.50p 100.75p 164731
12/04/2017 100.75p 102.00p 99.00p 100.75p 166107
11/04/2017 97.00p 102.00p 97.00p 100.25p 275465
10/04/2017 100.25p 101.50p 97.25p 99.00p 170547
07/04/2017 95.00p 101.00p 95.00p 100.00p 192637
06/04/2017 97.00p 99.50p 96.59p 99.50p 621523
05/04/2017 100.75p 100.75p 98.00p 98.25p 207968
04/04/2017 100.25p 100.33p 96.75p 98.00p 416198
03/04/2017 99.00p 99.29p 96.00p 96.25p 404726
31/03/2017 99.00p 99.00p 95.00p 96.25p 265187
30/03/2017 95.00p 97.48p 95.00p 95.00p 280014
29/03/2017 96.00p 97.50p 95.25p 95.25p 166786
28/03/2017 93.00p 99.27p 93.00p 98.50p 1786149
27/03/2017 96.00p 96.00p 91.62p 93.25p 225588
24/03/2017 91.00p 94.00p 91.00p 93.25p 198820
23/03/2017 91.00p 93.25p 91.00p 92.50p 366519
22/03/2017 93.00p 94.00p 92.00p 92.00p 261717
21/03/2017 93.50p 96.00p 93.25p 93.25p 157191
20/03/2017 93.00p 94.75p 93.00p 94.00p 486470
17/03/2017 93.00p 96.00p 93.00p 93.75p 770717
16/03/2017 93.50p 95.01p 93.00p 94.25p 338795
15/03/2017 94.00p 96.00p 93.50p 94.00p 432258
14/03/2017 96.00p 96.00p 93.25p 94.00p 846819
13/03/2017 93.75p 97.25p 93.75p 96.00p 453422
10/03/2017 95.50p 98.00p 95.50p 97.25p 290782
09/03/2017 93.00p 97.25p 93.00p 95.50p 500436
08/03/2017 94.75p 98.50p 93.64p 96.00p 819548
07/03/2017 100.00p 100.00p 95.13p 98.25p 245283
06/03/2017 94.00p 100.13p 94.00p 98.75p 455389
03/03/2017 98.00p 98.75p 95.75p 98.50p 189119
02/03/2017 98.00p 98.25p 96.75p 98.00p 219442
01/03/2017 96.00p 99.00p 93.25p 98.00p 1480668
28/02/2017 100.00p 100.00p 95.75p 95.75p 312860
27/02/2017 94.50p 97.25p 94.50p 95.75p 186569
24/02/2017 100.00p 100.00p 96.75p 98.50p 177799
23/02/2017 101.00p 101.00p 94.75p 98.25p 322506
22/02/2017 97.50p 99.50p 94.75p 99.00p 526971
21/02/2017 98.00p 98.00p 93.75p 94.50p 706309
20/02/2017 96.75p 98.75p 95.75p 97.00p 335397
17/02/2017 100.00p 100.25p 98.00p 98.25p 351199
16/02/2017 102.75p 102.75p 98.00p 99.00p 315954
15/02/2017 97.50p 101.25p 97.25p 98.00p 465811
14/02/2017 102.00p 102.00p 99.25p 100.25p 243186
13/02/2017 103.50p 103.50p 100.75p 101.75p 282371
10/02/2017 96.00p 102.75p 96.00p 100.25p 749026
09/02/2017 98.25p 99.50p 95.50p 98.50p 512671
08/02/2017 98.00p 99.37p 96.25p 98.00p 691467
07/02/2017 91.75p 97.50p 91.75p 97.00p 782921
06/02/2017 98.00p 98.00p 93.00p 96.25p 309853
03/02/2017 98.25p 98.25p 92.75p 94.25p 369463
02/02/2017 93.00p 97.00p 93.00p 94.00p 281786
01/02/2017 97.50p 98.50p 95.00p 96.50p 728468
31/01/2017 98.00p 99.75p 95.75p 97.00p 535310
30/01/2017 97.00p 99.50p 93.75p 99.50p 1072492
27/01/2017 94.00p 94.75p 93.25p 94.75p 162130
26/01/2017 98.00p 98.00p 91.25p 93.50p 917928
25/01/2017 97.25p 97.25p 93.00p 93.50p 427498
24/01/2017 94.00p 96.75p 93.00p 94.50p 510937
23/01/2017 90.75p 96.85p 90.75p 93.75p 371056
20/01/2017 91.00p 94.50p 91.00p 93.50p 591944
19/01/2017 90.50p 98.75p 90.50p 92.50p 275257
18/01/2017 93.00p 93.00p 91.44p 92.00p 559280
17/01/2017 92.50p 96.75p 90.50p 92.00p 1005239
16/01/2017 93.00p 98.44p 93.00p 93.75p 672746
13/01/2017 96.25p 98.25p 95.50p 97.50p 499687
12/01/2017 96.00p 98.39p 95.25p 96.75p 469719
11/01/2017 86.75p 97.75p 86.75p 95.75p 1783264
10/01/2017 98.25p 99.75p 97.50p 99.00p 357421
09/01/2017 99.25p 101.25p 97.96p 100.00p 659148
06/01/2017 102.00p 102.75p 99.25p 99.50p 551597
05/01/2017 103.00p 103.00p 100.75p 101.00p 436333
04/01/2017 103.50p 103.50p 100.75p 103.00p 701395
03/01/2017 103.75p 103.75p 100.00p 102.00p 231705
30/12/2016 102.00p 102.00p 100.50p 102.00p 98340
29/12/2016 102.00p 102.00p 99.50p 100.50p 82119
28/12/2016 102.75p 102.75p 99.50p 99.50p 277295
23/12/2016 102.00p 103.25p 101.00p 102.00p 127690
22/12/2016 102.00p 102.25p 100.25p 101.25p 875638
21/12/2016 99.00p 101.50p 99.00p 100.00p 329064
20/12/2016 102.00p 102.00p 99.00p 100.25p 147985
19/12/2016 103.00p 103.00p 100.00p 100.75p 494475
16/12/2016 101.00p 102.75p 99.00p 100.00p 408525
15/12/2016 103.50p 103.50p 101.00p 102.50p 244168
14/12/2016 103.50p 103.50p 101.25p 103.00p 431449
13/12/2016 101.75p 103.00p 101.50p 102.00p 302467
12/12/2016 103.50p 103.50p 101.75p 102.50p 379345
09/12/2016 103.00p 103.25p 101.50p 102.00p 231381
08/12/2016 105.00p 105.00p 102.25p 103.00p 169878
07/12/2016 105.00p 105.00p 101.00p 103.75p 826048
06/12/2016 104.50p 104.50p 101.25p 103.00p 167323
05/12/2016 105.00p 105.00p 100.75p 101.50p 271409
02/12/2016 100.00p 102.40p 100.00p 100.50p 99875
01/12/2016 102.00p 102.75p 100.00p 101.75p 303089
30/11/2016 101.00p 105.25p 99.75p 105.25p 850933
29/11/2016 105.75p 105.75p 101.50p 102.75p 424432
28/11/2016 106.50p 107.75p 101.25p 101.75p 313360
25/11/2016 106.50p 106.50p 101.25p 101.50p 412935
24/11/2016 108.25p 108.25p 98.66p 102.00p 1425765
23/11/2016 112.00p 115.11p 100.25p 105.25p 4414234
22/11/2016 122.00p 123.50p 118.50p 122.75p 621827
21/11/2016 119.00p 120.25p 115.75p 118.00p 552360
18/11/2016 115.00p 120.25p 115.00p 119.00p 421781
17/11/2016 119.00p 119.75p 115.00p 117.25p 418791
16/11/2016 114.00p 118.00p 114.00p 114.50p 117778
15/11/2016 114.00p 118.25p 114.00p 116.75p 446619
14/11/2016 114.50p 116.75p 111.25p 113.25p 285794
11/11/2016 114.00p 116.75p 112.00p 113.50p 353943
10/11/2016 113.75p 115.25p 112.00p 114.75p 546648
09/11/2016 109.00p 113.75p 107.75p 109.75p 318662
08/11/2016 109.25p 113.00p 109.25p 111.75p 271478
07/11/2016 109.25p 113.75p 109.25p 113.25p 206245
04/11/2016 109.75p 115.00p 109.48p 111.00p 320988
03/11/2016 106.00p 114.75p 106.00p 113.00p 503061

*Close Price adjusted for both dividends and splits