Foxtons Group (FOXT) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
04/11/2014 171.70p 172.00p 164.00p 165.00p 640365
03/11/2014 170.00p 174.10p 165.10p 170.70p 1873160
31/10/2014 164.40p 170.90p 161.99p 168.20p 1994908
30/10/2014 160.90p 162.90p 158.53p 162.90p 744526
29/10/2014 160.20p 160.60p 156.80p 160.00p 1402865
28/10/2014 157.00p 162.70p 153.00p 159.70p 2178549
27/10/2014 160.40p 164.50p 154.10p 155.40p 2670386
24/10/2014 166.00p 167.70p 156.10p 158.60p 2975971
23/10/2014 175.00p 178.80p 164.80p 165.00p 11901412
22/10/2014 197.70p 208.00p 197.70p 205.30p 952483
21/10/2014 197.40p 201.80p 194.80p 197.00p 496047
20/10/2014 196.00p 201.30p 194.50p 199.50p 284603
17/10/2014 197.00p 203.30p 194.90p 195.10p 1160107
16/10/2014 203.30p 203.30p 187.42p 194.10p 941845
15/10/2014 209.00p 211.50p 200.00p 200.00p 658580
14/10/2014 208.30p 212.00p 206.10p 210.00p 1248235
13/10/2014 209.20p 212.00p 207.10p 210.00p 486445
10/10/2014 212.00p 214.70p 208.00p 210.60p 1616826
09/10/2014 219.80p 220.90p 215.00p 215.50p 748128
08/10/2014 220.50p 221.90p 215.60p 216.40p 1575820
07/10/2014 222.40p 223.40p 220.00p 220.80p 1690591
06/10/2014 226.90p 228.40p 220.00p 223.00p 747283
03/10/2014 217.90p 227.80p 217.90p 226.90p 2198699
02/10/2014 217.70p 221.50p 215.40p 218.00p 1835465
01/10/2014 214.20p 221.30p 211.70p 219.10p 1419927
30/09/2014 219.00p 219.00p 214.40p 215.00p 746211
29/09/2014 221.00p 223.60p 217.10p 218.50p 427355
26/09/2014 218.70p 224.60p 218.70p 222.80p 490050
25/09/2014 218.20p 224.98p 217.77p 220.20p 2062541
24/09/2014 226.00p 226.00p 216.90p 218.20p 1062686
23/09/2014 230.00p 230.70p 220.40p 221.00p 1131368
22/09/2014 229.00p 231.10p 227.88p 230.50p 2174030
19/09/2014 226.90p 233.53p 226.10p 230.50p 942106
18/09/2014 221.40p 227.10p 218.40p 225.80p 789830
17/09/2014 219.20p 225.56p 218.92p 220.90p 684761
16/09/2014 226.80p 229.30p 215.00p 217.00p 2189203
15/09/2014 228.20p 230.94p 225.10p 226.00p 809379
12/09/2014 231.00p 232.00p 229.86p 230.40p 1709313
11/09/2014 231.20p 232.60p 230.30p 232.20p 875330
10/09/2014 234.30p 234.60p 230.00p 230.70p 725542
09/09/2014 231.60p 238.17p 230.00p 234.80p 959714
08/09/2014 231.60p 233.69p 229.10p 230.80p 431654
05/09/2014 234.00p 237.20p 227.20p 230.00p 14586449
04/09/2014 243.30p 243.30p 238.00p 240.60p 1906577
03/09/2014 241.30p 248.10p 239.76p 242.70p 1564358
02/09/2014 251.10p 255.39p 240.90p 243.20p 2192847
01/09/2014 253.90p 254.50p 250.00p 251.10p 1661855
29/08/2014 256.00p 259.00p 251.47p 254.30p 2634335
28/08/2014 262.00p 267.82p 252.40p 255.00p 2906009
27/08/2014 293.00p 293.00p 258.80p 264.00p 3468964
26/08/2014 290.40p 295.00p 286.80p 294.30p 733698
22/08/2014 289.20p 291.00p 284.50p 289.40p 630409
21/08/2014 285.50p 289.60p 282.80p 287.60p 164768
20/08/2014 282.50p 289.30p 281.20p 287.00p 881697
19/08/2014 285.50p 287.30p 282.70p 284.30p 322917
18/08/2014 274.00p 287.00p 274.00p 284.10p 1137806
15/08/2014 266.40p 273.00p 259.58p 270.80p 412622
14/08/2014 256.00p 268.30p 254.03p 266.50p 693992
13/08/2014 259.40p 259.40p 249.80p 254.70p 2077476
12/08/2014 259.50p 261.40p 254.00p 254.40p 357514
11/08/2014 265.00p 268.40p 259.10p 259.10p 331399
08/08/2014 265.00p 266.50p 257.10p 263.00p 547105
07/08/2014 259.30p 268.40p 259.30p 267.50p 1014734
06/08/2014 260.90p 265.00p 249.30p 261.00p 579072
05/08/2014 268.00p 268.40p 262.00p 265.00p 259690
04/08/2014 268.30p 268.71p 263.90p 266.60p 302324
01/08/2014 270.60p 270.60p 255.50p 267.00p 1162580
31/07/2014 269.40p 274.20p 266.90p 269.10p 337234
30/07/2014 264.20p 269.50p 264.20p 268.20p 2939278
29/07/2014 271.50p 271.50p 264.60p 267.90p 670223
28/07/2014 270.70p 272.00p 264.55p 267.00p 206082
25/07/2014 267.40p 270.20p 267.40p 268.80p 2834357
24/07/2014 269.00p 270.00p 265.60p 268.50p 2171913
23/07/2014 273.00p 273.50p 267.40p 268.60p 633219
22/07/2014 267.20p 270.20p 262.00p 270.00p 518821
21/07/2014 265.90p 266.00p 259.60p 261.90p 470490
18/07/2014 264.40p 265.90p 257.50p 265.00p 1745343
17/07/2014 277.90p 277.90p 265.00p 269.00p 772939
16/07/2014 280.00p 281.10p 276.00p 276.00p 339758
15/07/2014 285.20p 285.20p 276.40p 280.00p 334414
14/07/2014 292.80p 292.80p 283.20p 284.90p 253586
11/07/2014 289.00p 293.60p 287.20p 290.30p 6040124
10/07/2014 302.00p 302.70p 285.20p 287.20p 2661444
09/07/2014 308.00p 308.10p 298.29p 298.40p 713720
08/07/2014 307.30p 310.10p 300.00p 307.00p 1493531
07/07/2014 303.70p 308.32p 301.40p 302.80p 221082
04/07/2014 307.60p 307.80p 305.30p 307.30p 182723
03/07/2014 305.80p 312.10p 305.70p 309.00p 223298
02/07/2014 307.00p 308.00p 303.20p 307.40p 270184
01/07/2014 300.00p 308.00p 299.08p 308.00p 510367
30/06/2014 303.50p 303.60p 295.38p 300.30p 438467
27/06/2014 285.80p 303.10p 282.80p 302.30p 3901480
26/06/2014 268.00p 285.80p 266.30p 283.00p 2744759
25/06/2014 270.00p 270.60p 264.34p 265.70p 402537
24/06/2014 270.30p 271.55p 266.10p 267.30p 2965066
23/06/2014 280.30p 280.30p 266.54p 268.00p 695381
20/06/2014 300.00p 300.00p 279.84p 279.90p 1975903
19/06/2014 286.90p 299.70p 286.90p 296.50p 1204269
18/06/2014 279.40p 290.00p 276.40p 287.50p 2726025
17/06/2014 292.00p 292.00p 277.70p 278.00p 1574492
16/06/2014 298.70p 298.70p 287.70p 290.50p 508046
13/06/2014 312.00p 312.60p 295.50p 297.00p 367934
12/06/2014 310.30p 312.60p 308.40p 312.60p 410238
11/06/2014 308.10p 311.70p 305.90p 310.50p 215632
10/06/2014 310.00p 312.00p 306.10p 310.80p 341757
09/06/2014 317.00p 317.00p 310.00p 310.70p 198631
06/06/2014 308.20p 313.90p 307.80p 313.00p 649595
05/06/2014 304.80p 308.80p 303.00p 308.00p 2026627
04/06/2014 312.40p 312.50p 300.90p 303.10p 946418
03/06/2014 329.00p 329.80p 305.74p 307.90p 1042718
02/06/2014 331.70p 333.45p 327.50p 329.80p 265146
30/05/2014 316.80p 329.90p 316.80p 329.90p 2998754
29/05/2014 317.20p 324.00p 315.20p 318.00p 384954
28/05/2014 317.00p 320.90p 313.50p 316.00p 537323
27/05/2014 315.10p 321.80p 312.10p 317.00p 954496
23/05/2014 301.20p 317.11p 301.20p 310.20p 2933853
22/05/2014 301.00p 304.30p 290.80p 302.00p 2513090
21/05/2014 304.80p 306.60p 299.00p 301.70p 2581054
20/05/2014 289.00p 306.60p 286.90p 304.90p 1228484
19/05/2014 300.00p 300.00p 284.30p 286.90p 1171274
16/05/2014 313.40p 313.50p 295.80p 298.70p 974355
15/05/2014 315.00p 324.70p 309.00p 310.00p 775878
14/05/2014 313.60p 315.00p 309.50p 312.50p 920232
13/05/2014 309.00p 314.57p 305.00p 312.00p 722925
12/05/2014 312.50p 312.80p 305.00p 305.00p 489766
09/05/2014 311.30p 317.20p 307.20p 311.90p 846625
08/05/2014 319.10p 319.50p 311.20p 316.00p 684732
07/05/2014 320.00p 322.86p 313.30p 315.40p 599352
06/05/2014 330.30p 332.20p 319.30p 322.00p 275560
02/05/2014 325.20p 333.70p 323.50p 326.10p 372537
01/05/2014 319.00p 328.00p 304.41p 324.50p 15386212
30/04/2014 314.80p 319.56p 309.30p 318.10p 1680468
29/04/2014 325.00p 329.90p 306.08p 317.00p 1921668
28/04/2014 335.60p 335.60p 320.20p 320.20p 791655
25/04/2014 334.00p 336.90p 328.80p 334.60p 174663
24/04/2014 339.10p 342.16p 326.50p 333.00p 741914
23/04/2014 349.40p 349.40p 336.60p 338.50p 434579
22/04/2014 335.40p 353.96p 335.40p 346.50p 319587
17/04/2014 332.50p 339.90p 332.50p 338.30p 459081
16/04/2014 335.00p 339.90p 334.30p 334.30p 197827
15/04/2014 331.80p 342.40p 331.80p 336.30p 195430
14/04/2014 342.40p 342.40p 322.47p 332.90p 623016
11/04/2014 346.60p 351.20p 340.00p 340.00p 442865
10/04/2014 355.00p 359.20p 349.90p 350.00p 276884
09/04/2014 349.90p 357.30p 349.90p 352.50p 243125
08/04/2014 363.50p 365.70p 348.60p 353.20p 367353
07/04/2014 367.40p 370.00p 362.20p 365.10p 242019
04/04/2014 370.00p 374.80p 368.10p 370.00p 334667
03/04/2014 362.00p 374.30p 362.00p 370.00p 435362
02/04/2014 360.00p 368.90p 358.80p 365.00p 326757
01/04/2014 359.50p 359.50p 348.80p 356.00p 734865
31/03/2014 367.10p 367.10p 346.59p 359.50p 394561
28/03/2014 371.20p 372.25p 359.70p 361.00p 358981
27/03/2014 368.70p 372.00p 366.60p 368.70p 165844
26/03/2014 380.00p 380.00p 367.91p 369.40p 167150
25/03/2014 375.90p 382.57p 373.20p 374.00p 226057
24/03/2014 384.90p 385.40p 373.50p 381.00p 159304
21/03/2014 385.00p 387.00p 369.56p 383.50p 1842894
20/03/2014 383.40p 385.00p 377.30p 382.40p 185357
19/03/2014 387.30p 387.30p 384.10p 384.10p 95256
18/03/2014 388.50p 388.50p 382.50p 386.00p 159995
17/03/2014 392.40p 392.40p 385.41p 388.50p 158105
14/03/2014 387.90p 390.00p 376.90p 385.90p 364766
13/03/2014 387.50p 389.30p 379.20p 388.00p 644643
12/03/2014 384.30p 388.20p 376.00p 384.50p 887696
11/03/2014 380.00p 383.60p 374.82p 376.00p 514217
10/03/2014 379.30p 385.00p 371.49p 375.20p 572210
07/03/2014 387.00p 388.90p 373.80p 374.10p 248978
06/03/2014 382.00p 399.20p 382.00p 386.60p 394038
05/03/2014 393.50p 396.40p 385.80p 390.00p 182076
04/03/2014 392.80p 396.10p 387.21p 396.10p 91150
03/03/2014 390.40p 398.80p 385.20p 389.10p 238285
28/02/2014 382.90p 402.20p 376.77p 398.80p 333835
27/02/2014 372.00p 379.60p 370.70p 379.60p 126575
26/02/2014 371.00p 384.40p 371.00p 372.40p 488279
25/02/2014 374.40p 384.40p 364.05p 384.40p 474226
24/02/2014 368.00p 370.96p 364.10p 367.10p 298703
21/02/2014 370.00p 376.60p 367.35p 376.60p 218317
20/02/2014 365.70p 369.60p 362.30p 369.60p 351273
19/02/2014 372.00p 376.50p 367.50p 372.00p 77764
18/02/2014 366.00p 377.00p 363.80p 375.00p 350158
17/02/2014 363.30p 370.20p 363.20p 369.70p 80980
14/02/2014 361.50p 366.00p 360.70p 364.20p 44768
13/02/2014 358.90p 379.70p 358.90p 362.30p 157137
12/02/2014 361.60p 365.00p 360.00p 364.80p 123899
11/02/2014 362.60p 366.58p 360.70p 364.00p 90628
10/02/2014 365.00p 374.00p 361.60p 363.50p 259425
07/02/2014 362.40p 366.40p 359.05p 365.50p 206959
06/02/2014 369.80p 374.40p 360.20p 361.30p 281987
05/02/2014 354.00p 375.50p 350.90p 371.00p 604900
04/02/2014 339.90p 356.00p 339.90p 352.10p 208472
03/02/2014 344.00p 350.70p 343.10p 348.10p 283539
31/01/2014 347.60p 350.70p 340.00p 350.70p 203779
30/01/2014 341.20p 349.30p 339.00p 345.90p 411747
29/01/2014 340.70p 341.20p 333.60p 339.00p 224983
28/01/2014 323.10p 340.40p 323.10p 337.20p 261344
27/01/2014 322.10p 326.50p 319.70p 324.60p 245026
24/01/2014 325.40p 332.44p 321.00p 326.20p 312333
23/01/2014 338.30p 348.97p 328.20p 329.70p 467564
22/01/2014 345.30p 347.80p 340.00p 343.50p 108291

*Close Price adjusted for both dividends and splits