Fox Marble Holdings (FOX) Share Price

Construction & Materials Sector


Date Open High Low Close* Volume
01/06/2023 1.18p 1.65p 1.16p 1.35p 11659368
31/05/2023 1.15p 1.25p 1.10p 1.18p 2836449
30/05/2023 1.20p 1.20p 1.10p 1.15p 3538712
26/05/2023 1.18p 1.20p 1.02p 1.20p 7315098
25/05/2023 1.18p 1.20p 1.15p 1.18p 1803056
24/05/2023 1.28p 1.28p 1.15p 1.18p 3597788
23/05/2023 1.28p 1.32p 1.12p 1.28p 12351334
22/05/2023 1.28p 1.29p 1.25p 1.28p 1478576
19/05/2023 1.33p 1.33p 1.18p 1.30p 4904261
18/05/2023 1.33p 1.40p 1.25p 1.33p 7187057
17/05/2023 1.40p 1.40p 1.31p 1.33p 4653491
16/05/2023 1.38p 1.45p 1.30p 1.45p 5741156
15/05/2023 1.53p 1.55p 1.38p 1.38p 7215015
12/05/2023 1.53p 1.55p 1.45p 1.53p 10882631
11/05/2023 1.48p 1.65p 1.40p 1.65p 20952252
10/05/2023 1.63p 1.80p 1.42p 1.48p 36821448
09/05/2023 1.95p 2.19p 1.43p 1.63p 86372960
05/05/2023 1.05p 1.80p 1.00p 1.55p 52255408
04/05/2023 1.05p 1.07p 1.03p 1.05p 1578022
03/05/2023 1.08p 1.09p 1.04p 1.05p 1568341
02/05/2023 1.10p 1.11p 1.02p 1.08p 9748123
28/04/2023 1.09p 1.09p 1.09p 1.09p 0
27/04/2023 1.09p 1.09p 1.09p 1.09p 0
26/04/2023 1.09p 1.09p 1.09p 1.09p 0
25/04/2023 1.09p 1.09p 1.09p 1.09p 0
24/04/2023 1.09p 1.09p 1.09p 1.09p 0
21/04/2023 1.09p 1.09p 1.09p 1.09p 0
20/04/2023 1.09p 1.09p 1.09p 1.09p 0
19/04/2023 1.09p 1.09p 1.09p 1.09p 0
18/04/2023 1.09p 1.09p 1.09p 1.09p 0
17/04/2023 1.09p 1.09p 1.09p 1.09p 0
14/04/2023 1.09p 1.09p 1.09p 1.09p 0
13/04/2023 1.09p 1.09p 1.09p 1.09p 0
12/04/2023 1.09p 1.09p 1.09p 1.09p 0
11/04/2023 1.09p 1.09p 1.09p 1.09p 0
06/04/2023 1.09p 1.09p 1.09p 1.09p 0
05/04/2023 1.09p 1.09p 1.09p 1.09p 0
04/04/2023 1.09p 1.09p 1.09p 1.09p 0
03/04/2023 1.09p 1.09p 1.09p 1.09p 0
31/03/2023 1.09p 1.09p 1.09p 1.09p 0
30/03/2023 1.09p 1.09p 1.09p 1.09p 0
29/03/2023 1.09p 1.09p 1.09p 1.09p 0
28/03/2023 1.09p 1.09p 1.09p 1.09p 0
27/03/2023 1.09p 1.09p 1.09p 1.09p 0
24/03/2023 1.09p 1.09p 1.09p 1.09p 0
23/03/2023 1.09p 1.09p 1.09p 1.09p 0
22/03/2023 1.09p 1.09p 1.09p 1.09p 0
21/03/2023 1.09p 1.09p 1.09p 1.09p 0
20/03/2023 1.09p 1.09p 1.09p 1.09p 0
17/03/2023 1.09p 1.09p 1.09p 1.09p 0
16/03/2023 1.09p 1.09p 1.09p 1.09p 0
15/03/2023 1.09p 1.09p 1.09p 1.09p 0
14/03/2023 1.09p 1.09p 1.09p 1.09p 0
13/03/2023 1.09p 1.09p 1.09p 1.09p 0
10/03/2023 1.09p 1.09p 1.09p 1.09p 0
09/03/2023 1.09p 1.09p 1.09p 1.09p 0
08/03/2023 1.09p 1.09p 1.09p 1.09p 0
07/03/2023 1.09p 1.09p 1.09p 1.09p 0
06/03/2023 1.09p 1.09p 1.09p 1.09p 0
03/03/2023 1.09p 1.09p 1.09p 1.09p 0
02/03/2023 1.09p 1.09p 1.09p 1.09p 0
01/03/2023 1.09p 1.09p 1.09p 1.09p 0
28/02/2023 1.09p 1.09p 1.09p 1.09p 0
27/02/2023 1.09p 1.09p 1.09p 1.09p 0
24/02/2023 1.09p 1.09p 1.09p 1.09p 0
23/02/2023 1.09p 1.09p 1.09p 1.09p 0
22/02/2023 1.09p 1.09p 1.09p 1.09p 0
21/02/2023 1.09p 1.09p 1.09p 1.09p 0
20/02/2023 1.09p 1.09p 1.09p 1.09p 0
17/02/2023 1.09p 1.09p 1.09p 1.09p 0
16/02/2023 1.09p 1.09p 1.09p 1.09p 0
15/02/2023 1.09p 1.09p 1.09p 1.09p 0
14/02/2023 1.09p 1.09p 1.09p 1.09p 0
13/02/2023 1.09p 1.09p 1.09p 1.09p 0
10/02/2023 1.09p 1.09p 1.09p 1.09p 0
09/02/2023 1.09p 1.09p 1.09p 1.09p 0
08/02/2023 1.09p 1.09p 1.09p 1.09p 0
07/02/2023 1.09p 1.09p 1.09p 1.09p 0
06/02/2023 1.09p 1.09p 1.09p 1.09p 0
03/02/2023 1.09p 1.09p 1.09p 1.09p 0
02/02/2023 1.09p 1.09p 1.09p 1.09p 0
01/02/2023 1.09p 1.09p 1.09p 1.09p 0
31/01/2023 1.09p 1.09p 1.09p 1.09p 0
30/01/2023 1.09p 1.09p 1.09p 1.09p 0
27/01/2023 1.09p 1.09p 1.09p 1.09p 0
26/01/2023 1.09p 1.09p 1.09p 1.09p 0
25/01/2023 1.09p 1.09p 1.09p 1.09p 0
24/01/2023 1.09p 1.09p 1.09p 1.09p 0
23/01/2023 1.09p 1.09p 1.09p 1.09p 0
20/01/2023 1.09p 1.09p 1.09p 1.09p 0
19/01/2023 1.09p 1.09p 1.09p 1.09p 0
18/01/2023 1.09p 1.09p 1.09p 1.09p 0
17/01/2023 1.09p 1.09p 1.09p 1.09p 0
16/01/2023 1.09p 1.09p 1.09p 1.09p 0
13/01/2023 1.09p 1.09p 1.09p 1.09p 0
12/01/2023 1.09p 1.09p 1.09p 1.09p 0
11/01/2023 1.09p 1.09p 1.09p 1.09p 0
10/01/2023 1.09p 1.09p 1.09p 1.09p 0
09/01/2023 1.09p 1.09p 1.09p 1.09p 0
06/01/2023 1.09p 1.09p 1.09p 1.09p 0
05/01/2023 1.09p 1.09p 1.09p 1.09p 0
04/01/2023 1.09p 1.09p 1.09p 1.09p 0
03/01/2023 1.09p 1.09p 1.09p 1.09p 0
30/12/2022 1.09p 1.09p 1.09p 1.09p 0
29/12/2022 1.09p 1.09p 1.09p 1.09p 0
28/12/2022 1.09p 1.09p 1.09p 1.09p 0
23/12/2022 1.09p 1.09p 1.09p 1.09p 0
22/12/2022 1.09p 1.09p 1.09p 1.09p 0
21/12/2022 1.09p 1.09p 1.09p 1.09p 0
20/12/2022 1.09p 1.09p 1.09p 1.09p 0
19/12/2022 1.09p 1.09p 1.09p 1.09p 0
16/12/2022 1.09p 1.09p 1.09p 1.09p 0
15/12/2022 1.09p 1.09p 1.09p 1.09p 0
14/12/2022 1.09p 1.09p 1.09p 1.09p 0
13/12/2022 1.09p 1.09p 1.09p 1.09p 0
12/12/2022 1.09p 1.09p 1.09p 1.09p 0
09/12/2022 1.09p 1.09p 1.09p 1.09p 0
08/12/2022 1.09p 1.09p 1.09p 1.09p 0
07/12/2022 1.09p 1.09p 1.09p 1.09p 0
06/12/2022 1.09p 1.09p 1.09p 1.09p 0
05/12/2022 1.09p 1.09p 1.09p 1.09p 0
02/12/2022 1.09p 1.09p 1.09p 1.09p 0
01/12/2022 1.09p 1.09p 1.09p 1.09p 0
30/11/2022 1.09p 1.09p 1.09p 1.09p 0
29/11/2022 1.09p 1.09p 1.09p 1.09p 0
28/11/2022 1.09p 1.09p 1.09p 1.09p 0
25/11/2022 1.09p 1.09p 1.09p 1.09p 0
24/11/2022 1.09p 1.09p 1.09p 1.09p 0
23/11/2022 1.09p 1.09p 1.09p 1.09p 0
22/11/2022 1.09p 1.09p 1.09p 1.09p 0
21/11/2022 1.09p 1.09p 1.09p 1.09p 0
18/11/2022 1.09p 1.09p 1.09p 1.09p 0
17/11/2022 1.09p 1.09p 1.09p 1.09p 0
16/11/2022 1.09p 1.09p 1.09p 1.09p 0
15/11/2022 1.09p 1.09p 1.09p 1.09p 0
14/11/2022 1.09p 1.09p 1.09p 1.09p 0
11/11/2022 1.09p 1.09p 1.09p 1.09p 0
10/11/2022 1.09p 1.09p 1.09p 1.09p 0
09/11/2022 1.09p 1.09p 1.09p 1.09p 0
08/11/2022 1.09p 1.09p 1.09p 1.09p 0
07/11/2022 1.09p 1.09p 1.09p 1.09p 0
04/11/2022 1.09p 1.09p 1.09p 1.09p 0
03/11/2022 1.09p 1.09p 1.09p 1.09p 0
02/11/2022 1.09p 1.09p 1.09p 1.09p 0
01/11/2022 1.09p 1.09p 1.09p 1.09p 0
31/10/2022 1.09p 1.09p 1.09p 1.09p 0
28/10/2022 1.09p 1.09p 1.09p 1.09p 0
27/10/2022 1.09p 1.09p 1.09p 1.09p 0
26/10/2022 1.09p 1.09p 1.09p 1.09p 0
25/10/2022 1.09p 1.09p 1.09p 1.09p 0
24/10/2022 1.09p 1.09p 1.09p 1.09p 0
21/10/2022 1.09p 1.09p 1.09p 1.09p 0
20/10/2022 1.09p 1.09p 1.09p 1.09p 0
19/10/2022 1.09p 1.09p 1.09p 1.09p 0
18/10/2022 1.09p 1.09p 1.09p 1.09p 0
17/10/2022 1.09p 1.09p 1.09p 1.09p 0
14/10/2022 1.09p 1.09p 1.09p 1.09p 0
13/10/2022 1.09p 1.09p 1.09p 1.09p 0
12/10/2022 1.09p 1.09p 1.09p 1.09p 0
11/10/2022 1.09p 1.09p 1.09p 1.09p 0
10/10/2022 1.09p 1.09p 1.09p 1.09p 0
07/10/2022 1.09p 1.09p 1.09p 1.09p 0
06/10/2022 1.09p 1.09p 1.09p 1.09p 0
05/10/2022 1.09p 1.09p 1.09p 1.09p 0
04/10/2022 1.09p 1.09p 1.09p 1.09p 0
03/10/2022 1.09p 1.09p 1.09p 1.09p 0
30/09/2022 1.09p 1.09p 1.09p 1.09p 0
29/09/2022 1.09p 1.09p 1.09p 1.09p 0
28/09/2022 1.09p 1.09p 1.09p 1.09p 0
27/09/2022 1.09p 1.09p 1.09p 1.09p 0
26/09/2022 1.09p 1.09p 1.09p 1.09p 0
23/09/2022 1.09p 1.09p 1.09p 1.09p 0
22/09/2022 1.09p 1.09p 1.09p 1.09p 0
21/09/2022 1.09p 1.09p 1.09p 1.09p 0
20/09/2022 1.09p 1.09p 1.09p 1.09p 0
16/09/2022 1.09p 1.09p 1.09p 1.09p 0
15/09/2022 1.09p 1.09p 1.09p 1.09p 0
14/09/2022 1.09p 1.09p 1.09p 1.09p 0
13/09/2022 1.09p 1.09p 1.09p 1.09p 0
12/09/2022 1.09p 1.09p 1.09p 1.09p 0
09/09/2022 1.09p 1.09p 1.09p 1.09p 0
08/09/2022 1.09p 1.09p 1.09p 1.09p 0
07/09/2022 1.09p 1.09p 1.09p 1.09p 0
06/09/2022 1.09p 1.09p 1.09p 1.09p 0
05/09/2022 1.09p 1.09p 1.09p 1.09p 0
02/09/2022 1.09p 1.09p 1.09p 1.09p 0
01/09/2022 1.09p 1.09p 1.09p 1.09p 0
31/08/2022 1.09p 1.09p 1.09p 1.09p 0
30/08/2022 1.09p 1.09p 1.09p 1.09p 0
26/08/2022 1.09p 1.09p 1.09p 1.09p 0
25/08/2022 1.09p 1.09p 1.09p 1.09p 0
24/08/2022 1.09p 1.09p 1.09p 1.09p 0
23/08/2022 1.09p 1.09p 1.09p 1.09p 0
22/08/2022 1.09p 1.09p 1.09p 1.09p 0
19/08/2022 1.09p 1.09p 1.09p 1.09p 0
18/08/2022 1.09p 1.09p 1.09p 1.09p 0
17/08/2022 1.09p 1.09p 1.09p 1.09p 0
16/08/2022 1.09p 1.09p 1.09p 1.09p 0
15/08/2022 1.09p 1.09p 1.09p 1.09p 0
12/08/2022 1.09p 1.09p 1.09p 1.09p 0

*Close Price adjusted for both dividends and splits