Foxtons Group (FOXT) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
20/10/2015 219.90p 225.40p 217.90p 222.70p 140471
19/10/2015 226.80p 226.80p 217.50p 223.30p 1091211
16/10/2015 225.00p 227.50p 219.87p 220.70p 380236
15/10/2015 214.80p 224.30p 209.70p 224.20p 473545
14/10/2015 230.00p 230.00p 214.20p 215.00p 483421
13/10/2015 235.40p 235.40p 226.50p 229.10p 212619
12/10/2015 229.40p 231.05p 228.00p 230.70p 130171
09/10/2015 230.00p 233.00p 227.30p 231.90p 974569
08/10/2015 231.20p 231.60p 222.70p 226.30p 350618
07/10/2015 242.90p 242.90p 228.00p 229.20p 312845
06/10/2015 244.30p 244.30p 238.10p 240.00p 211613
05/10/2015 239.70p 244.00p 235.60p 242.10p 212590
02/10/2015 240.70p 243.90p 235.00p 239.50p 449421
01/10/2015 240.20p 245.70p 236.94p 242.60p 352268
30/09/2015 235.80p 240.00p 226.20p 237.20p 406032
29/09/2015 244.00p 244.00p 234.50p 235.30p 364152
28/09/2015 240.60p 247.70p 240.60p 243.70p 101030
25/09/2015 246.90p 253.10p 243.50p 246.70p 518829
24/09/2015 239.10p 247.90p 234.20p 242.80p 361677
23/09/2015 240.60p 243.40p 234.80p 237.60p 1273018
22/09/2015 242.00p 242.00p 235.00p 237.20p 796195
21/09/2015 253.00p 253.00p 240.20p 242.00p 162887
18/09/2015 240.50p 250.50p 240.50p 246.30p 338814
17/09/2015 238.20p 243.50p 238.20p 243.50p 176967
16/09/2015 240.00p 240.00p 233.10p 236.00p 1732351
15/09/2015 233.40p 239.90p 233.40p 238.50p 122594
14/09/2015 237.50p 241.20p 233.50p 235.00p 296837
11/09/2015 237.70p 240.00p 231.37p 239.10p 204931
10/09/2015 245.40p 249.90p 232.80p 234.60p 255671
09/09/2015 243.90p 250.10p 243.90p 246.40p 213017
08/09/2015 240.40p 247.90p 237.50p 237.50p 183321
07/09/2015 247.70p 247.70p 238.00p 241.70p 212304
04/09/2015 244.90p 255.80p 239.80p 242.80p 350326
03/09/2015 233.20p 246.80p 233.20p 245.00p 491501
02/09/2015 235.50p 246.09p 234.80p 238.10p 312741
01/09/2015 239.30p 246.80p 235.30p 239.30p 1843680
28/08/2015 231.80p 241.80p 231.80p 240.50p 2885961
27/08/2015 230.40p 231.30p 221.50p 231.20p 473326
26/08/2015 234.00p 234.00p 220.00p 226.00p 510978
25/08/2015 224.20p 238.20p 217.90p 231.40p 259979
24/08/2015 226.20p 226.20p 212.00p 218.90p 456358
21/08/2015 236.10p 245.40p 229.50p 232.30p 259399
20/08/2015 238.10p 244.90p 234.00p 234.80p 423115
19/08/2015 246.70p 250.80p 237.10p 241.20p 476287
18/08/2015 250.30p 254.77p 244.70p 246.90p 321836
17/08/2015 243.90p 250.40p 242.00p 249.20p 300867
14/08/2015 239.40p 246.40p 234.10p 240.00p 287510
13/08/2015 233.00p 238.50p 227.40p 237.50p 185923
12/08/2015 234.50p 235.80p 223.80p 230.60p 365948
11/08/2015 239.80p 244.60p 232.60p 236.70p 731634
10/08/2015 239.00p 242.80p 236.40p 240.00p 383988
07/08/2015 237.60p 242.50p 231.80p 239.70p 258800
06/08/2015 238.50p 239.60p 235.00p 239.00p 163263
05/08/2015 241.10p 243.76p 233.70p 237.10p 503026
04/08/2015 245.50p 248.20p 241.80p 241.80p 360626
03/08/2015 239.70p 253.80p 238.80p 252.00p 800207
31/07/2015 239.00p 244.00p 234.85p 244.00p 503461
30/07/2015 243.00p 243.70p 236.40p 239.20p 363453
29/07/2015 218.40p 244.30p 218.40p 239.40p 609849
28/07/2015 236.40p 238.00p 220.50p 223.00p 481967
27/07/2015 236.10p 238.50p 234.10p 236.60p 222097
24/07/2015 233.60p 240.10p 232.60p 238.10p 277969
23/07/2015 235.30p 240.20p 233.40p 234.40p 320919
22/07/2015 232.50p 242.40p 232.50p 236.50p 422709
21/07/2015 230.00p 236.80p 225.80p 235.10p 305445
20/07/2015 233.10p 236.00p 228.40p 231.30p 281887
17/07/2015 228.10p 234.30p 224.80p 231.80p 394253
16/07/2015 222.20p 230.30p 222.00p 228.50p 278321
15/07/2015 219.60p 225.10p 218.50p 221.40p 316222
14/07/2015 218.80p 221.10p 217.00p 219.60p 417451
13/07/2015 220.80p 221.63p 218.20p 219.00p 363986
10/07/2015 216.10p 220.60p 214.68p 219.70p 638551
09/07/2015 210.00p 216.70p 210.00p 212.40p 541136
08/07/2015 220.10p 221.70p 207.30p 211.10p 856108
07/07/2015 228.30p 232.90p 220.40p 220.90p 775867
06/07/2015 228.00p 231.80p 225.30p 229.90p 719597
03/07/2015 229.00p 233.40p 229.00p 229.90p 413624
02/07/2015 230.90p 235.51p 226.50p 229.90p 476790
01/07/2015 236.30p 242.00p 229.70p 236.90p 580703
30/06/2015 240.00p 240.00p 230.60p 236.90p 1247026
29/06/2015 246.10p 248.10p 233.53p 245.00p 335653
26/06/2015 248.10p 253.50p 248.10p 249.50p 270439
25/06/2015 254.10p 254.10p 247.50p 252.00p 561868
24/06/2015 260.30p 260.30p 254.00p 254.80p 368826
23/06/2015 264.10p 264.10p 255.00p 258.80p 404434
22/06/2015 261.30p 265.00p 258.20p 262.40p 264477
19/06/2015 260.20p 262.89p 255.20p 261.00p 1100366
18/06/2015 254.50p 259.40p 250.01p 257.80p 1079098
17/06/2015 251.70p 255.00p 251.70p 253.60p 718722
16/06/2015 249.80p 254.20p 245.13p 253.00p 965124
15/06/2015 248.70p 255.00p 248.70p 254.60p 926582
12/06/2015 250.00p 255.00p 249.68p 253.50p 1042121
11/06/2015 248.30p 253.10p 244.09p 251.40p 1431971
10/06/2015 241.80p 247.50p 239.32p 246.40p 711076
09/06/2015 239.50p 242.20p 235.00p 240.00p 777108
08/06/2015 245.60p 257.26p 232.60p 237.20p 1878089
05/06/2015 256.00p 256.90p 246.30p 247.60p 844125
04/06/2015 267.80p 268.20p 252.70p 254.00p 1765200
03/06/2015 270.20p 273.50p 267.30p 267.60p 1723695
02/06/2015 279.80p 280.50p 264.90p 270.20p 1525530
01/06/2015 286.50p 288.40p 280.70p 284.50p 610647
29/05/2015 285.00p 285.20p 274.50p 283.50p 658382
28/05/2015 280.50p 289.75p 280.50p 284.00p 4472063
27/05/2015 272.25p 288.00p 272.25p 285.00p 1068686
26/05/2015 266.75p 279.75p 266.75p 278.50p 727847
22/05/2015 276.75p 276.75p 271.04p 274.00p 553056
21/05/2015 273.00p 275.00p 270.31p 275.00p 370063
20/05/2015 271.75p 275.00p 262.75p 273.75p 272171
19/05/2015 269.25p 274.00p 257.90p 270.00p 1461851
18/05/2015 260.25p 268.50p 257.88p 265.00p 2346388
15/05/2015 256.75p 261.75p 253.75p 257.25p 2782590
14/05/2015 261.00p 261.75p 257.00p 260.00p 846416
13/05/2015 264.50p 266.25p 255.50p 257.25p 1611485
12/05/2015 255.00p 261.87p 251.00p 257.00p 946020
11/05/2015 251.00p 264.50p 248.75p 260.00p 5558589
08/05/2015 235.00p 258.00p 235.00p 248.50p 3404076
07/05/2015 230.00p 230.81p 222.00p 228.00p 485437
06/05/2015 218.75p 233.00p 218.75p 229.00p 651602
05/05/2015 224.00p 229.25p 219.75p 221.00p 695549
01/05/2015 215.75p 221.50p 215.75p 218.50p 259029
30/04/2015 203.00p 220.01p 203.00p 220.00p 1215653
29/04/2015 206.75p 208.25p 201.00p 203.00p 468160
28/04/2015 210.00p 210.75p 202.25p 210.75p 246200
27/04/2015 208.00p 209.50p 201.75p 208.25p 855447
24/04/2015 210.00p 210.00p 201.25p 205.00p 1331825
23/04/2015 208.25p 211.81p 203.25p 208.50p 335963
22/04/2015 209.50p 210.19p 202.25p 204.75p 754469
21/04/2015 205.50p 211.75p 203.75p 206.00p 458136
20/04/2015 208.25p 210.50p 203.75p 207.75p 434408
17/04/2015 212.00p 212.00p 202.75p 204.75p 469779
16/04/2015 212.25p 216.50p 206.50p 207.00p 605118
15/04/2015 222.00p 225.75p 216.00p 217.00p 343287
14/04/2015 228.75p 228.75p 218.00p 218.00p 199283
13/04/2015 218.25p 228.50p 218.25p 224.50p 435401
10/04/2015 221.25p 227.25p 217.75p 222.00p 468671
09/04/2015 227.50p 227.50p 219.00p 224.50p 426025
08/04/2015 220.00p 224.00p 217.50p 223.00p 293127
07/04/2015 221.50p 222.75p 215.94p 220.00p 285097
02/04/2015 212.75p 222.00p 212.50p 221.50p 148086
01/04/2015 208.25p 223.75p 205.75p 213.50p 772457
31/03/2015 206.25p 208.00p 203.82p 205.25p 544788
30/03/2015 213.00p 213.00p 205.25p 206.75p 187503
27/03/2015 213.00p 216.75p 208.50p 210.75p 298463
26/03/2015 217.75p 218.25p 207.25p 213.00p 355933
25/03/2015 227.00p 227.00p 214.75p 217.25p 341629
24/03/2015 214.00p 231.25p 210.63p 223.75p 1258541
23/03/2015 206.50p 220.88p 206.50p 214.75p 869041
20/03/2015 208.50p 214.25p 205.75p 209.25p 1836762
19/03/2015 202.25p 215.25p 197.25p 210.50p 497795
18/03/2015 193.25p 202.26p 184.25p 196.75p 870184
17/03/2015 190.00p 191.00p 181.75p 189.50p 887706
16/03/2015 188.75p 195.25p 188.75p 190.00p 276363
13/03/2015 191.00p 196.25p 190.25p 191.00p 544265
12/03/2015 191.00p 198.00p 191.00p 192.25p 1000921
11/03/2015 196.75p 209.25p 184.30p 193.50p 1316031
10/03/2015 201.75p 203.00p 195.75p 198.50p 468166
09/03/2015 208.00p 208.00p 194.00p 197.75p 1440533
06/03/2015 209.25p 209.25p 203.00p 205.00p 1245051
05/03/2015 208.50p 209.50p 204.25p 207.00p 501713
04/03/2015 206.00p 209.36p 203.00p 205.00p 673705
03/03/2015 206.00p 208.75p 204.00p 205.00p 865617
02/03/2015 205.00p 209.00p 201.75p 208.00p 510672
27/02/2015 207.50p 207.75p 200.25p 202.00p 479929
26/02/2015 201.00p 207.00p 200.00p 203.75p 406133
25/02/2015 204.75p 207.50p 200.00p 202.00p 218796
24/02/2015 201.00p 206.50p 201.00p 203.25p 378722
23/02/2015 204.00p 209.00p 199.33p 201.00p 310343
20/02/2015 208.50p 209.00p 203.25p 207.25p 443017
19/02/2015 213.50p 214.32p 203.68p 206.00p 412410
18/02/2015 211.75p 218.25p 210.56p 213.00p 371028
17/02/2015 216.75p 217.00p 208.86p 211.00p 256667
16/02/2015 215.50p 218.75p 212.00p 216.75p 229958
13/02/2015 211.25p 223.50p 208.23p 220.00p 926104
12/02/2015 200.50p 212.00p 199.00p 212.00p 485237
11/02/2015 202.00p 203.75p 199.00p 202.00p 310549
10/02/2015 197.00p 202.00p 197.00p 202.00p 370033
09/02/2015 200.25p 203.50p 194.25p 197.00p 635988
06/02/2015 205.25p 206.00p 200.75p 204.00p 385107
05/02/2015 197.00p 212.00p 193.22p 207.75p 1623797
04/02/2015 190.50p 199.50p 186.25p 197.75p 1277334
03/02/2015 189.75p 192.23p 184.75p 189.00p 1065837
02/02/2015 193.50p 199.00p 184.81p 186.50p 750673
30/01/2015 183.25p 192.00p 181.00p 191.75p 1080610
29/01/2015 180.50p 182.00p 172.25p 180.25p 671356
28/01/2015 182.00p 185.50p 172.75p 180.00p 983632
27/01/2015 155.00p 183.00p 155.00p 180.00p 3310631
26/01/2015 173.25p 173.25p 160.00p 161.00p 529840
23/01/2015 164.00p 172.50p 162.25p 170.00p 2075836
22/01/2015 165.00p 165.00p 157.75p 160.00p 2445912
21/01/2015 162.75p 164.50p 155.26p 163.00p 270238
20/01/2015 159.75p 169.00p 157.89p 161.25p 565983
19/01/2015 161.00p 161.00p 156.43p 157.00p 513667
16/01/2015 165.00p 165.00p 154.00p 158.00p 487291
15/01/2015 165.00p 166.87p 159.63p 164.75p 457101
14/01/2015 161.00p 165.25p 158.00p 161.75p 211694
13/01/2015 160.00p 164.44p 158.65p 160.75p 483010
12/01/2015 159.25p 159.75p 154.33p 159.00p 278130
09/01/2015 163.25p 163.25p 153.75p 159.75p 828881
08/01/2015 169.00p 171.88p 160.25p 164.00p 1846767
07/01/2015 170.75p 175.75p 169.00p 174.00p 573286

*Close Price adjusted for both dividends and splits