Fox Marble Holdings (FOX) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Fox Marble Holdings

Date Open High Low Close* Volume
19/09/2018 6.75p 6.75p 6.51p 6.75p 50000
18/09/2018 6.75p 6.92p 6.60p 6.75p 337983
17/09/2018 6.75p 6.75p 6.75p 6.75p 0
14/09/2018 6.75p 7.00p 6.75p 6.75p 50000
13/09/2018 6.75p 6.80p 6.75p 6.75p 50000
12/09/2018 6.63p 6.75p 6.55p 6.75p 69039
11/09/2018 6.75p 6.75p 6.50p 6.63p 173469
10/09/2018 6.75p 7.00p 6.60p 6.75p 24078
07/09/2018 7.10p 7.10p 6.75p 6.75p 68620
06/09/2018 7.13p 7.13p 7.08p 7.10p 410
05/09/2018 7.13p 7.16p 7.02p 7.13p 69637
04/09/2018 7.13p 7.22p 7.13p 7.13p 668
03/09/2018 7.13p 7.13p 7.13p 7.13p 0
31/08/2018 7.13p 7.24p 7.13p 7.13p 75000
30/08/2018 7.13p 7.25p 7.08p 7.13p 25000
29/08/2018 7.13p 7.25p 7.13p 7.13p 74421
28/08/2018 7.13p 7.25p 7.13p 7.13p 34572
24/08/2018 7.13p 7.25p 7.13p 7.13p 25000
23/08/2018 7.13p 7.25p 7.13p 7.13p 12000
22/08/2018 7.25p 7.38p 7.09p 7.13p 92839
21/08/2018 7.25p 7.25p 7.25p 7.25p 0
20/08/2018 7.25p 7.38p 7.25p 7.25p 23793
17/08/2018 7.25p 7.40p 7.25p 7.25p 121244
16/08/2018 7.38p 7.44p 7.17p 7.25p 65608
15/08/2018 7.63p 7.63p 7.38p 7.38p 50000
14/08/2018 7.75p 7.75p 7.55p 7.63p 18042
13/08/2018 7.75p 7.95p 7.65p 7.75p 50025
10/08/2018 7.88p 7.95p 7.75p 7.75p 62515
09/08/2018 7.25p 7.95p 7.25p 7.88p 105847
08/08/2018 7.25p 7.25p 7.16p 7.25p 35268
07/08/2018 7.25p 7.25p 7.10p 7.25p 38198
06/08/2018 7.75p 7.75p 7.00p 7.25p 251434
03/08/2018 7.88p 7.88p 7.61p 7.75p 22363
02/08/2018 8.25p 8.25p 7.76p 7.88p 65919
01/08/2018 8.63p 8.63p 8.01p 8.25p 44755
31/07/2018 8.75p 8.75p 8.60p 8.63p 10692
30/07/2018 8.50p 8.65p 8.45p 8.63p 27068
27/07/2018 9.00p 9.00p 8.41p 8.50p 95096
26/07/2018 9.00p 9.00p 8.76p 9.00p 58334
25/07/2018 9.00p 9.20p 9.00p 9.00p 5328
24/07/2018 8.88p 9.00p 8.88p 9.00p 100000
23/07/2018 8.75p 9.10p 8.65p 8.88p 144293
20/07/2018 8.88p 8.88p 8.65p 8.75p 20100
19/07/2018 8.63p 8.88p 8.63p 8.88p 10000
18/07/2018 8.63p 8.74p 8.54p 8.63p 15709
17/07/2018 8.63p 8.63p 8.54p 8.63p 2286
16/07/2018 8.50p 8.70p 8.50p 8.63p 63016
13/07/2018 8.75p 8.75p 8.31p 8.50p 37842
12/07/2018 8.75p 8.90p 8.66p 8.75p 46381
11/07/2018 8.75p 8.75p 8.75p 8.75p 0
10/07/2018 9.00p 9.00p 8.66p 8.75p 24117
09/07/2018 9.00p 9.00p 8.98p 9.00p 27792
06/07/2018 9.00p 9.15p 8.93p 9.00p 142786
05/07/2018 9.00p 9.13p 8.93p 9.00p 92725
04/07/2018 9.00p 9.13p 9.00p 9.00p 50528
03/07/2018 8.88p 9.15p 8.88p 9.00p 51393
02/07/2018 8.75p 8.88p 8.75p 8.88p 0
29/06/2018 8.75p 9.00p 8.75p 8.75p 78218
28/06/2018 8.75p 8.75p 8.75p 8.75p 0
27/06/2018 8.63p 9.25p 8.61p 8.75p 99153
26/06/2018 8.63p 8.63p 8.63p 8.63p 0
25/06/2018 8.63p 8.63p 8.63p 8.63p 0
22/06/2018 8.63p 8.90p 8.63p 8.63p 11101
21/06/2018 9.13p 9.13p 8.50p 8.63p 32329
20/06/2018 9.13p 9.13p 9.00p 9.13p 7500
19/06/2018 9.13p 9.13p 8.80p 9.13p 71620
18/06/2018 9.13p 9.13p 9.00p 9.13p 77101
15/06/2018 9.13p 9.19p 9.00p 9.13p 80153
14/06/2018 9.25p 9.25p 9.03p 9.13p 22589
13/06/2018 9.25p 9.25p 9.25p 9.25p 100000
12/06/2018 9.53p 9.53p 9.13p 9.25p 66241
11/06/2018 9.53p 9.60p 9.31p 9.53p 15312
08/06/2018 9.53p 9.53p 9.32p 9.53p 29268
07/06/2018 9.53p 9.53p 9.46p 9.53p 5319
06/06/2018 9.25p 9.53p 9.25p 9.53p 117856
05/06/2018 9.25p 9.25p 9.25p 9.25p 0
04/06/2018 9.00p 9.50p 9.00p 9.25p 131930
01/06/2018 8.88p 9.25p 8.55p 9.00p 109085
31/05/2018 9.13p 9.13p 8.88p 8.88p 36098
30/05/2018 9.13p 9.13p 9.13p 9.13p 0
29/05/2018 9.13p 9.13p 9.00p 9.13p 20525
25/05/2018 9.13p 9.13p 9.00p 9.13p 15890
24/05/2018 9.25p 9.25p 9.00p 9.13p 40645
23/05/2018 9.25p 9.39p 9.25p 9.25p 3000
22/05/2018 9.25p 9.25p 9.00p 9.25p 500
21/05/2018 9.25p 9.39p 9.01p 9.25p 51207
18/05/2018 9.25p 9.40p 9.25p 9.25p 50000
17/05/2018 9.25p 9.38p 9.01p 9.25p 71479
16/05/2018 9.25p 9.38p 9.25p 9.25p 40000
15/05/2018 9.25p 9.25p 9.00p 9.25p 65000
14/05/2018 9.25p 9.50p 9.01p 9.25p 61016
11/05/2018 9.25p 9.40p 9.25p 9.25p 5851
10/05/2018 9.25p 9.25p 9.01p 9.25p 50000
09/05/2018 9.75p 9.75p 9.51p 9.75p 1590
08/05/2018 9.75p 9.75p 9.75p 9.75p 0
04/05/2018 9.88p 10.00p 9.70p 9.75p 106562
03/05/2018 9.63p 9.88p 9.63p 9.88p 84985
02/05/2018 9.75p 9.75p 9.50p 9.63p 194516
01/05/2018 9.75p 9.88p 9.51p 9.75p 83000
30/04/2018 9.53p 9.98p 9.53p 9.75p 35000
27/04/2018 9.53p 9.53p 9.31p 9.53p 14142
26/04/2018 9.53p 9.70p 9.35p 9.53p 36868
25/04/2018 9.53p 9.53p 9.35p 9.53p 20879
24/04/2018 9.53p 9.65p 9.35p 9.53p 111500
23/04/2018 9.53p 9.68p 9.35p 9.53p 57413
20/04/2018 9.53p 9.70p 9.43p 9.53p 106517
19/04/2018 9.25p 9.53p 9.25p 9.53p 72473
18/04/2018 8.63p 9.50p 8.63p 9.25p 70379
17/04/2018 8.75p 8.91p 8.55p 8.63p 90823
16/04/2018 9.00p 9.01p 8.68p 8.75p 125000
13/04/2018 9.00p 9.00p 9.00p 9.00p 0
12/04/2018 9.00p 9.00p 9.00p 9.00p 0
11/04/2018 9.15p 9.15p 8.80p 9.00p 15735
10/04/2018 9.15p 9.15p 9.15p 9.15p 0
09/04/2018 9.15p 9.15p 9.15p 9.15p 0
06/04/2018 9.15p 9.15p 8.85p 9.15p 14958
05/04/2018 9.15p 9.15p 9.15p 9.15p 0
04/04/2018 9.15p 9.20p 9.15p 9.15p 32700
03/04/2018 8.90p 9.20p 8.85p 9.15p 45090
29/03/2018 8.90p 8.90p 8.90p 8.90p 0
28/03/2018 9.03p 9.03p 8.80p 8.90p 43516
27/03/2018 9.25p 9.25p 8.70p 9.03p 55000
26/03/2018 9.25p 9.25p 9.25p 9.25p 0
23/03/2018 9.25p 9.25p 9.25p 9.25p 0
22/03/2018 9.25p 9.30p 9.01p 9.25p 12096
21/03/2018 9.25p 9.30p 9.01p 9.25p 60379
20/03/2018 9.25p 9.25p 9.25p 9.25p 0
19/03/2018 9.25p 9.25p 9.05p 9.25p 103457
16/03/2018 9.25p 9.25p 9.25p 9.25p 0
15/03/2018 9.10p 9.25p 9.10p 9.25p 60000
14/03/2018 9.10p 9.40p 9.10p 9.10p 0
13/03/2018 9.10p 9.10p 9.10p 9.10p 0
12/03/2018 9.10p 9.18p 9.02p 9.10p 18000
09/03/2018 9.10p 9.10p 9.02p 9.10p 26604
08/03/2018 9.15p 9.20p 9.10p 9.10p 50000
07/03/2018 9.25p 9.30p 9.15p 9.15p 5290
06/03/2018 9.25p 9.30p 9.25p 9.25p 96559
05/03/2018 9.25p 9.43p 9.25p 9.25p 59511
02/03/2018 9.25p 9.25p 9.25p 9.25p 40000
01/03/2018 9.35p 9.35p 9.25p 9.25p 100000
28/02/2018 9.35p 9.48p 9.35p 9.35p 60000
27/02/2018 9.75p 9.75p 9.26p 9.35p 110047
26/02/2018 10.15p 10.15p 9.75p 9.75p 63031
23/02/2018 10.15p 10.15p 9.81p 10.15p 8695
22/02/2018 10.35p 10.40p 10.15p 10.15p 61427
21/02/2018 10.35p 10.35p 10.35p 10.35p 0
20/02/2018 10.35p 10.35p 10.35p 10.35p 0
19/02/2018 10.35p 10.35p 10.35p 10.35p 0
16/02/2018 10.35p 10.35p 10.10p 10.35p 21852
15/02/2018 10.35p 10.40p 10.35p 10.35p -947573
14/02/2018 10.35p 10.35p 10.35p 10.35p 0
13/02/2018 10.35p 10.35p 10.15p 10.35p 2371
12/02/2018 10.35p 10.49p 10.15p 10.35p 28233
09/02/2018 10.35p 10.35p 10.20p 10.35p 12044
08/02/2018 10.25p 10.60p 10.15p 10.35p 84289
07/02/2018 9.85p 10.58p 9.85p 10.25p 227054
06/02/2018 9.85p 9.95p 9.55p 9.85p 266750
05/02/2018 10.75p 10.75p 10.40p 10.40p 15463
02/02/2018 11.15p 11.15p 10.53p 10.75p 50329
01/02/2018 11.50p 11.50p 10.50p 11.15p 71902
31/01/2018 11.50p 11.50p 11.11p 11.50p 1972
30/01/2018 11.50p 11.50p 11.11p 11.50p 10000
29/01/2018 11.50p 11.50p 11.40p 11.50p 0
26/01/2018 11.75p 11.80p 11.40p 11.40p 70000
25/01/2018 11.75p 11.94p 11.75p 11.75p 8293
24/01/2018 12.50p 12.50p 11.60p 11.75p 54384
23/01/2018 12.50p 12.50p 12.10p 12.50p 3210
22/01/2018 12.50p 12.50p 12.45p 12.50p 3284
19/01/2018 12.50p 12.50p 12.30p 12.50p 52680
18/01/2018 11.95p 12.50p 11.95p 12.35p 49135
17/01/2018 12.00p 12.15p 11.80p 11.95p 47900
16/01/2018 12.65p 12.65p 11.65p 12.00p 98286
15/01/2018 12.75p 12.75p 12.65p 12.65p 68396
12/01/2018 13.25p 13.25p 12.63p 12.75p 219511
11/01/2018 13.25p 13.40p 13.10p 13.25p 48014
10/01/2018 12.85p 13.79p 12.85p 13.25p 93377
09/01/2018 12.85p 13.00p 12.70p 12.85p 88572
08/01/2018 12.40p 12.88p 12.33p 12.85p 63071
05/01/2018 12.25p 12.45p 12.25p 12.40p 41517
04/01/2018 11.75p 12.40p 11.75p 12.25p 123514
03/01/2018 10.90p 11.75p 10.90p 11.75p 162239
02/01/2018 11.25p 11.40p 10.70p 10.90p 156530
29/12/2017 11.13p 11.13p 11.10p 11.13p 17759
28/12/2017 11.13p 11.16p 11.13p 11.13p 15000
27/12/2017 11.13p 11.16p 11.13p 11.13p 202
22/12/2017 11.13p 11.25p 11.13p 11.13p 17993
21/12/2017 11.13p 11.16p 11.13p 11.13p 49540
20/12/2017 11.00p 11.25p 10.90p 11.13p 58079
19/12/2017 11.00p 11.35p 11.00p 11.00p 44000
18/12/2017 11.00p 11.34p 10.70p 11.00p 54321
15/12/2017 11.00p 11.35p 10.70p 11.00p 11950
14/12/2017 11.13p 11.18p 10.98p 11.00p 95000
13/12/2017 11.13p 11.45p 10.90p 11.13p 98982
12/12/2017 11.00p 11.50p 10.80p 11.13p 135000
11/12/2017 11.00p 11.50p 10.85p 11.00p 73210
08/12/2017 11.13p 11.49p 10.75p 11.00p 217577
07/12/2017 10.50p 11.30p 10.50p 11.13p 59603
06/12/2017 10.63p 10.78p 10.42p 10.63p 41501
05/12/2017 10.63p 10.85p 10.40p 10.63p 43996
04/12/2017 10.63p 10.85p 10.25p 10.63p 39401

*Close Price adjusted for both dividends and splits