Foxtons Group (FOXT) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
02/11/2016 104.00p 111.00p 104.00p 110.00p 323721
01/11/2016 104.25p 109.00p 104.25p 108.00p 350586
31/10/2016 104.25p 108.25p 104.25p 107.00p 116539
28/10/2016 107.50p 108.75p 107.00p 107.75p 329482
27/10/2016 100.00p 108.75p 100.00p 108.75p 398580
26/10/2016 103.00p 105.50p 103.00p 103.25p 708128
25/10/2016 105.25p 109.75p 103.25p 103.25p 553474
24/10/2016 105.00p 109.00p 105.00p 107.75p 572078
21/10/2016 104.75p 107.00p 102.00p 105.25p 816019
20/10/2016 100.75p 104.00p 98.25p 102.50p 1289716
19/10/2016 98.00p 102.36p 95.25p 97.25p 768413
18/10/2016 95.00p 97.75p 93.50p 94.50p 540990
17/10/2016 100.00p 100.00p 95.00p 95.25p 409388
14/10/2016 102.00p 102.00p 98.00p 98.75p 520765
13/10/2016 100.00p 100.94p 100.00p 100.50p 323773
12/10/2016 102.00p 102.00p 100.00p 100.25p 650710
11/10/2016 99.00p 100.81p 99.00p 100.00p 602495
10/10/2016 98.25p 99.62p 98.25p 99.00p 400815
07/10/2016 103.75p 103.75p 98.75p 100.00p 623299
06/10/2016 100.00p 101.71p 100.00p 100.00p 696166
05/10/2016 103.00p 103.00p 100.00p 100.00p 468123
04/10/2016 100.50p 102.75p 100.00p 100.00p 780637
03/10/2016 100.50p 103.00p 100.00p 100.75p 876899
30/09/2016 100.50p 102.75p 99.75p 100.25p 652218
29/09/2016 102.00p 103.50p 100.00p 100.75p 447360
28/09/2016 103.00p 103.71p 100.75p 102.25p 407815
27/09/2016 108.00p 108.00p 102.75p 103.00p 682868
26/09/2016 108.25p 109.25p 103.75p 105.00p 440143
23/09/2016 106.25p 110.75p 106.25p 109.00p 233363
22/09/2016 112.00p 112.00p 108.00p 110.00p 1169723
21/09/2016 108.75p 110.14p 108.00p 108.25p 214086
20/09/2016 108.00p 110.50p 108.00p 108.50p 161049
19/09/2016 109.25p 110.25p 107.50p 108.25p 116968
16/09/2016 112.00p 112.00p 108.75p 109.75p 235707
15/09/2016 109.00p 110.81p 107.50p 108.75p 254451
14/09/2016 112.25p 113.44p 106.36p 107.50p 1035725
13/09/2016 111.75p 112.75p 110.00p 111.00p 508577
12/09/2016 114.50p 114.75p 111.00p 112.00p 661117
09/09/2016 120.50p 120.50p 113.50p 114.00p 472975
08/09/2016 118.50p 118.88p 113.50p 115.75p 998143
07/09/2016 115.25p 118.50p 115.25p 116.50p 287650
06/09/2016 115.25p 118.75p 115.00p 115.50p 358927
05/09/2016 120.75p 120.75p 115.75p 115.75p 501782
02/09/2016 120.00p 121.25p 115.75p 118.50p 830299
01/09/2016 117.00p 122.50p 117.00p 121.00p 303466
31/08/2016 124.75p 124.75p 118.75p 118.75p 176598
30/08/2016 122.75p 124.25p 119.50p 119.75p 192307
26/08/2016 120.00p 124.50p 119.25p 123.50p 464026
25/08/2016 122.00p 123.25p 119.50p 120.75p 586164
24/08/2016 123.00p 123.50p 118.38p 123.25p 1193251
23/08/2016 119.00p 119.00p 114.75p 118.50p 1250493
22/08/2016 114.25p 116.05p 114.00p 115.00p 611366
19/08/2016 117.00p 117.00p 114.50p 115.50p 227825
18/08/2016 119.00p 119.00p 114.50p 115.00p 565046
17/08/2016 122.50p 122.50p 114.99p 115.75p 446840
16/08/2016 114.75p 121.00p 114.37p 120.25p 1331161
15/08/2016 116.50p 121.00p 113.25p 119.50p 1451461
12/08/2016 115.00p 115.56p 113.25p 114.00p 588105
11/08/2016 115.25p 115.75p 112.25p 112.75p 620183
10/08/2016 117.00p 117.23p 114.25p 115.75p 914187
09/08/2016 112.25p 114.00p 112.25p 113.00p 261530
08/08/2016 116.00p 117.50p 112.25p 112.75p 710924
05/08/2016 115.75p 115.75p 111.50p 113.75p 1420887
04/08/2016 109.50p 115.00p 109.25p 112.50p 1870843
03/08/2016 107.00p 118.50p 106.50p 108.50p 1699915
02/08/2016 104.00p 109.75p 102.50p 107.25p 526037
01/08/2016 110.25p 116.40p 104.25p 109.00p 1247857
29/07/2016 120.00p 122.50p 106.53p 110.00p 1670440
28/07/2016 116.75p 124.25p 116.74p 124.00p 799715
27/07/2016 114.25p 122.00p 113.50p 119.75p 510712
26/07/2016 128.25p 128.25p 118.00p 119.75p 389241
25/07/2016 116.25p 126.78p 116.25p 123.50p 530383
22/07/2016 119.50p 120.00p 116.00p 116.50p 773488
21/07/2016 118.50p 126.25p 118.50p 122.75p 884914
20/07/2016 120.25p 127.50p 118.75p 124.25p 412056
19/07/2016 124.50p 126.00p 119.25p 123.00p 292540
18/07/2016 127.00p 127.00p 119.25p 120.50p 450123
15/07/2016 122.75p 124.40p 120.00p 122.00p 757516
14/07/2016 130.75p 132.50p 119.50p 123.00p 664705
13/07/2016 127.75p 137.25p 126.00p 130.00p 1027636
12/07/2016 113.25p 127.75p 113.25p 127.25p 961840
11/07/2016 105.00p 117.50p 105.00p 116.75p 678854
08/07/2016 99.00p 106.00p 98.50p 105.00p 444717
07/07/2016 98.00p 99.75p 96.75p 99.75p 574269
06/07/2016 96.75p 97.75p 95.00p 96.50p 1587071
05/07/2016 104.25p 104.25p 95.60p 100.00p 1712465
04/07/2016 111.25p 112.44p 104.00p 104.25p 412678
01/07/2016 110.50p 116.50p 106.50p 108.00p 933114
30/06/2016 105.75p 112.50p 105.75p 111.50p 967736
29/06/2016 102.00p 111.25p 102.00p 108.75p 1319792
28/06/2016 101.75p 111.25p 97.00p 105.50p 5968317
27/06/2016 109.00p 118.00p 100.50p 104.50p 6700195
24/06/2016 121.50p 147.81p 50.00p 135.00p 4514752
23/06/2016 170.00p 170.00p 164.00p 167.00p 432713
22/06/2016 170.00p 170.00p 164.25p 166.50p 368383
21/06/2016 160.50p 175.75p 160.50p 169.50p 801619

*Close Price adjusted for both dividends and splits