Foxtons Group (FOXT) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
09/03/2016 160.00p 163.25p 158.50p 159.75p 864149
08/03/2016 157.00p 161.00p 154.44p 159.75p 1322507
07/03/2016 156.00p 160.00p 155.75p 158.25p 768305
04/03/2016 165.25p 165.25p 155.00p 155.00p 1124279
03/03/2016 158.25p 160.00p 155.75p 157.75p 764353
02/03/2016 160.25p 162.00p 156.25p 157.00p 1164551
01/03/2016 159.50p 160.00p 157.00p 160.00p 1109312
29/02/2016 154.75p 160.00p 154.75p 157.75p 660227
26/02/2016 155.25p 160.00p 153.75p 159.50p 822866
25/02/2016 162.75p 162.75p 155.25p 157.00p 469433
24/02/2016 155.50p 163.50p 155.00p 156.00p 215053
23/02/2016 158.75p 168.00p 158.75p 163.00p 501508
22/02/2016 169.50p 169.50p 164.50p 167.00p 574559
19/02/2016 160.50p 164.75p 160.00p 163.00p 8585020
18/02/2016 161.00p 162.50p 159.75p 160.75p 2247833
17/02/2016 157.00p 161.75p 157.00p 159.00p 3585567
16/02/2016 165.00p 165.00p 158.00p 159.00p 1333583
15/02/2016 152.75p 162.00p 152.75p 159.75p 960107
12/02/2016 155.75p 160.00p 155.50p 158.75p 489201
11/02/2016 159.75p 160.00p 154.75p 157.50p 862899
10/02/2016 152.00p 160.35p 152.00p 158.75p 592788
09/02/2016 160.00p 160.00p 154.50p 157.25p 482678
08/02/2016 160.00p 160.00p 156.08p 159.25p 1188203
05/02/2016 160.00p 161.25p 157.50p 159.25p 5380702
04/02/2016 155.50p 162.37p 155.50p 158.75p 1199414
03/02/2016 170.00p 172.50p 158.50p 162.00p 2973957
02/02/2016 177.75p 178.40p 164.00p 164.50p 694793
01/02/2016 169.75p 173.00p 165.50p 170.25p 426638
29/01/2016 157.00p 171.75p 157.00p 168.75p 423716
28/01/2016 165.25p 177.00p 163.00p 163.00p 1669567
27/01/2016 164.00p 175.75p 164.00p 172.75p 455994
26/01/2016 174.00p 175.75p 169.75p 172.50p 239017
25/01/2016 176.50p 176.50p 168.50p 171.00p 297583
22/01/2016 164.00p 170.00p 159.00p 168.00p 833470
21/01/2016 166.00p 174.00p 155.33p 156.50p 861292
20/01/2016 172.00p 173.75p 164.25p 165.00p 708706
19/01/2016 177.00p 179.25p 167.25p 172.25p 884434
18/01/2016 179.25p 183.75p 175.25p 176.50p 973073
15/01/2016 180.25p 182.25p 175.25p 177.75p 2005665
14/01/2016 193.75p 194.00p 181.00p 185.00p 415125
13/01/2016 201.50p 201.50p 188.00p 190.00p 507625
12/01/2016 197.50p 199.15p 191.25p 196.50p 552719
11/01/2016 194.00p 198.50p 188.50p 197.50p 448590
08/01/2016 190.25p 195.00p 190.00p 190.50p 464367
07/01/2016 192.00p 192.00p 182.00p 189.75p 851347
06/01/2016 185.00p 189.50p 178.25p 188.75p 672304
05/01/2016 190.50p 193.25p 181.50p 185.75p 323398
04/01/2016 184.00p 189.25p 183.50p 188.50p 202472
31/12/2015 186.50p 189.00p 186.50p 188.00p 101295
30/12/2015 184.75p 189.00p 184.75p 187.50p 292013
29/12/2015 192.00p 192.00p 185.50p 189.25p 170817
24/12/2015 194.00p 195.25p 189.00p 189.00p 78709
23/12/2015 190.75p 192.50p 188.50p 189.00p 287646
22/12/2015 197.75p 198.25p 190.00p 192.00p 361064
21/12/2015 179.75p 199.00p 174.69p 195.00p 649247
18/12/2015 185.10p 185.10p 172.30p 178.20p 3868456
17/12/2015 184.30p 185.90p 179.50p 181.40p 438571
16/12/2015 176.30p 184.00p 176.30p 181.30p 356191
15/12/2015 183.40p 186.90p 177.90p 179.10p 632254
14/12/2015 185.90p 188.10p 183.50p 186.50p 413107
11/12/2015 182.60p 188.40p 179.20p 186.80p 1134219
10/12/2015 182.70p 182.70p 177.90p 180.00p 171246
09/12/2015 182.30p 182.30p 178.30p 180.00p 362208
08/12/2015 184.10p 184.70p 177.00p 178.70p 595967
07/12/2015 184.00p 184.83p 180.74p 184.10p 276652
04/12/2015 178.00p 180.20p 175.80p 180.00p 624007
03/12/2015 177.60p 178.50p 173.50p 175.50p 746953
02/12/2015 178.00p 179.00p 172.10p 172.70p 1211146
01/12/2015 173.30p 179.10p 173.30p 176.60p 1542462
30/11/2015 179.00p 179.00p 175.60p 175.70p 519382
27/11/2015 176.10p 177.30p 173.40p 175.90p 243816
26/11/2015 169.30p 180.00p 169.30p 177.10p 236223
25/11/2015 174.80p 179.90p 172.50p 173.00p 416691
24/11/2015 175.70p 177.90p 171.90p 173.90p 438001
23/11/2015 178.90p 182.90p 177.20p 177.30p 206480
20/11/2015 183.00p 184.00p 180.58p 183.50p 226623
19/11/2015 190.00p 190.00p 182.40p 183.30p 434117
18/11/2015 189.50p 189.60p 185.70p 186.00p 516976
17/11/2015 188.20p 190.50p 188.20p 189.50p 870770
16/11/2015 190.10p 190.10p 182.80p 187.00p 251597
13/11/2015 186.30p 191.00p 184.66p 185.00p 171654
12/11/2015 192.40p 192.40p 186.10p 187.30p 172886
11/11/2015 194.00p 194.40p 187.60p 190.20p 236956
10/11/2015 194.00p 194.00p 188.30p 190.70p 1503324
09/11/2015 192.60p 194.00p 190.00p 192.00p 476201
06/11/2015 197.40p 197.40p 189.40p 192.80p 464001
05/11/2015 191.80p 195.90p 189.90p 194.00p 506256
04/11/2015 195.40p 197.06p 182.60p 187.40p 928265
03/11/2015 200.00p 201.80p 198.80p 200.00p 312793
02/11/2015 199.00p 201.10p 195.40p 198.90p 249259
30/10/2015 199.30p 201.00p 196.20p 200.00p 1905353
29/10/2015 200.40p 200.40p 196.80p 199.00p 475332
28/10/2015 203.10p 203.10p 194.28p 198.00p 1124682
27/10/2015 207.00p 209.80p 203.60p 204.10p 1820505
26/10/2015 205.60p 206.60p 200.80p 206.50p 1326640
23/10/2015 201.00p 207.70p 199.90p 204.20p 2154986
22/10/2015 216.70p 217.30p 200.20p 203.00p 1239905
21/10/2015 225.20p 225.20p 221.00p 221.50p 154972
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

*Close Price adjusted for both dividends and splits