Foxtons Group (FOXT) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
17/01/2018 84.70p 85.00p 82.00p 82.00p 66096
16/01/2018 84.10p 85.80p 83.40p 84.20p 7029643
15/01/2018 85.60p 85.60p 81.10p 83.60p 128709
12/01/2018 82.00p 85.30p 81.10p 83.50p 87141
11/01/2018 83.60p 84.50p 82.50p 82.50p 68804
10/01/2018 83.70p 85.11p 83.70p 84.00p 491151
09/01/2018 81.20p 84.90p 81.00p 84.90p 100174
08/01/2018 82.10p 83.00p 81.80p 82.00p 157541
05/01/2018 79.90p 83.20p 79.90p 83.20p 211500
04/01/2018 80.80p 82.90p 80.80p 81.40p 90905
03/01/2018 82.30p 82.90p 80.85p 82.00p 64661
02/01/2018 81.20p 82.90p 77.10p 82.90p 326568
29/12/2017 80.75p 82.00p 80.01p 82.00p 41687
28/12/2017 79.00p 82.75p 79.00p 81.00p 172545
27/12/2017 80.00p 80.00p 78.32p 79.50p 107929
22/12/2017 77.25p 80.25p 77.25p 80.25p 46711
21/12/2017 77.00p 79.50p 77.00p 77.25p 336489
20/12/2017 80.00p 80.00p 78.00p 78.50p 109191
19/12/2017 80.00p 80.25p 78.43p 80.00p 83832
18/12/2017 78.25p 79.50p 77.75p 78.75p 125478
15/12/2017 78.00p 79.75p 78.00p 78.00p 591592
14/12/2017 78.25p 80.25p 78.25p 78.75p 129566
13/12/2017 78.00p 83.00p 76.80p 80.00p 1139398
12/12/2017 78.00p 78.00p 75.50p 77.75p 184853
11/12/2017 78.00p 78.00p 74.75p 77.00p 315060
08/12/2017 72.25p 75.75p 71.50p 75.00p 445002
07/12/2017 72.25p 72.25p 69.25p 70.00p 130827
06/12/2017 67.75p 71.75p 67.75p 70.00p 126628
05/12/2017 66.50p 69.25p 66.50p 68.00p 480996
04/12/2017 69.25p 69.50p 68.00p 69.25p 525206
01/12/2017 66.75p 70.00p 66.75p 69.25p 419412
30/11/2017 66.00p 71.00p 66.00p 69.50p 3664430
29/11/2017 69.00p 72.00p 66.50p 67.50p 1268278
28/11/2017 73.75p 73.75p 71.50p 71.75p 615853
27/11/2017 70.25p 74.00p 70.25p 72.25p 552204
24/11/2017 69.00p 73.25p 69.00p 72.00p 370993
23/11/2017 74.00p 74.00p 72.00p 72.00p 648481
22/11/2017 64.50p 73.00p 64.50p 72.25p 1294052
21/11/2017 67.25p 68.20p 66.50p 67.75p 300352
20/11/2017 70.00p 70.00p 66.50p 67.00p 214903
17/11/2017 66.00p 68.25p 66.00p 67.00p 766308
16/11/2017 69.00p 69.00p 65.25p 67.25p 366569
15/11/2017 67.00p 67.25p 65.50p 66.00p 521907
14/11/2017 68.00p 70.00p 66.50p 67.00p 1371034
13/11/2017 70.75p 71.50p 69.00p 70.75p 829928
10/11/2017 72.00p 72.00p 70.00p 71.00p 255369
09/11/2017 73.00p 74.00p 72.00p 72.25p 241023
08/11/2017 73.75p 75.50p 72.75p 73.25p 184369
07/11/2017 78.00p 78.00p 73.75p 74.50p 243101
06/11/2017 73.75p 74.75p 73.00p 74.50p 361029
03/11/2017 72.50p 75.50p 72.50p 74.50p 232871
02/11/2017 76.00p 78.00p 74.75p 75.00p 544855
01/11/2017 78.50p 80.50p 75.00p 78.00p 12987680
31/10/2017 78.50p 80.50p 78.50p 79.25p 2417530
30/10/2017 79.75p 81.75p 79.50p 79.50p 383994
27/10/2017 77.50p 81.00p 77.50p 81.00p 408332
26/10/2017 76.25p 78.56p 76.25p 78.00p 452004
25/10/2017 76.25p 77.50p 76.25p 77.00p 421763
24/10/2017 76.50p 77.50p 76.25p 77.00p 280662
23/10/2017 76.50p 78.00p 76.25p 77.00p 668601
20/10/2017 77.25p 78.75p 77.25p 78.00p 321953
19/10/2017 76.75p 78.50p 76.25p 78.00p 1108697
18/10/2017 73.00p 79.50p 72.89p 78.50p 2191720
17/10/2017 67.00p 73.68p 67.00p 73.00p 2168083
16/10/2017 63.75p 68.75p 63.50p 67.00p 555986
13/10/2017 64.75p 66.50p 64.25p 66.50p 935694
12/10/2017 65.75p 67.50p 64.25p 64.50p 830938
11/10/2017 68.00p 69.25p 66.50p 66.50p 322224
10/10/2017 65.50p 68.50p 65.50p 68.00p 2409856
09/10/2017 66.00p 66.00p 64.50p 65.75p 380979
06/10/2017 67.00p 70.00p 66.00p 66.00p 588967
05/10/2017 64.75p 67.75p 64.75p 66.50p 796300
04/10/2017 66.00p 66.00p 64.75p 64.75p 189895
03/10/2017 66.00p 68.50p 66.00p 66.00p 510034
02/10/2017 69.00p 69.00p 66.25p 67.25p 180925
29/09/2017 65.25p 68.75p 65.25p 67.75p 267917
28/09/2017 66.50p 68.00p 66.50p 66.50p 300911
27/09/2017 67.00p 69.00p 66.50p 67.00p 555019
26/09/2017 70.00p 71.00p 68.50p 69.25p 194990
25/09/2017 71.25p 72.50p 70.50p 71.00p 90374
22/09/2017 75.00p 75.00p 70.50p 70.50p 219555
21/09/2017 71.50p 75.00p 71.00p 71.75p 187642
20/09/2017 75.00p 76.50p 72.75p 73.75p 116061
19/09/2017 72.75p 77.00p 72.25p 76.50p 267694
18/09/2017 77.50p 78.75p 73.00p 73.25p 218509
15/09/2017 78.00p 79.00p 76.25p 76.25p 130733
14/09/2017 79.00p 80.50p 78.00p 78.00p 122337
13/09/2017 76.75p 80.00p 76.75p 79.00p 194109
12/09/2017 80.00p 81.50p 77.75p 79.75p 211553
11/09/2017 83.00p 83.00p 80.00p 80.75p 170581
08/09/2017 84.00p 85.00p 82.50p 82.75p 59292
07/09/2017 88.75p 88.75p 83.25p 83.50p 55775
06/09/2017 84.75p 87.50p 84.00p 85.50p 133235
05/09/2017 88.00p 88.00p 85.00p 85.00p 290969
04/09/2017 88.75p 90.00p 87.25p 88.00p 67333
01/09/2017 87.00p 91.00p 85.75p 91.00p 177382
31/08/2017 87.25p 88.75p 86.50p 88.75p 136442
30/08/2017 86.25p 88.00p 86.25p 86.75p 101122
29/08/2017 92.50p 92.50p 86.25p 86.50p 153748
25/08/2017 88.25p 90.00p 88.00p 88.00p 132596
24/08/2017 90.00p 91.00p 88.25p 88.50p 255866
23/08/2017 89.00p 91.75p 89.00p 90.25p 202584
22/08/2017 90.00p 92.00p 89.25p 92.00p 123212
21/08/2017 90.00p 93.75p 90.00p 91.00p 156865
18/08/2017 91.00p 93.00p 90.75p 92.00p 293659
17/08/2017 91.00p 96.00p 91.00p 94.50p 130410
16/08/2017 91.00p 94.00p 91.00p 94.00p 152254
15/08/2017 92.25p 95.25p 91.50p 93.25p 102780
14/08/2017 92.50p 96.00p 92.25p 95.00p 258269
11/08/2017 92.25p 99.25p 92.25p 97.00p 181770
10/08/2017 92.25p 99.00p 92.25p 99.00p 78343
09/08/2017 92.25p 94.25p 92.25p 94.25p 30330
08/08/2017 96.25p 98.25p 94.00p 94.25p 157304
07/08/2017 98.50p 99.50p 98.25p 99.00p 108548
04/08/2017 96.50p 98.75p 96.50p 98.75p 368378
03/08/2017 94.75p 96.50p 94.50p 96.00p 95426
02/08/2017 89.00p 94.50p 89.00p 94.00p 128570
01/08/2017 91.00p 94.00p 90.00p 92.50p 315882
31/07/2017 88.75p 90.00p 86.00p 90.00p 761180
28/07/2017 88.75p 90.75p 88.75p 90.25p 142500
27/07/2017 94.25p 94.25p 89.25p 92.25p 395749
26/07/2017 96.50p 98.75p 95.00p 96.00p 121530
25/07/2017 99.00p 99.50p 96.75p 96.75p 98521
24/07/2017 99.00p 99.00p 96.50p 99.00p 153969
21/07/2017 96.75p 98.50p 94.50p 98.50p 56509
20/07/2017 97.75p 99.00p 95.75p 99.00p 51390
19/07/2017 95.00p 98.50p 94.75p 98.00p 92865
18/07/2017 99.00p 99.00p 93.75p 96.75p 121302
17/07/2017 94.00p 97.00p 93.75p 95.25p 101155
14/07/2017 94.00p 96.25p 92.75p 95.50p 59501
13/07/2017 93.75p 95.75p 92.75p 94.50p 116246
12/07/2017 94.00p 96.00p 93.75p 94.75p 46531
11/07/2017 97.75p 97.75p 94.00p 95.50p 125767
10/07/2017 93.75p 98.50p 93.75p 96.25p 132233
07/07/2017 93.50p 97.25p 93.50p 97.25p 182451
06/07/2017 93.75p 95.00p 92.25p 93.50p 81272
05/07/2017 93.50p 93.50p 91.75p 93.25p 112714
04/07/2017 94.00p 94.75p 92.00p 92.50p 44264
03/07/2017 96.50p 96.50p 91.50p 93.25p 119930
30/06/2017 93.50p 96.50p 92.00p 94.75p 297781
29/06/2017 95.25p 96.00p 92.75p 95.75p 299424
28/06/2017 92.50p 96.25p 92.00p 94.25p 339914
27/06/2017 92.25p 94.25p 91.00p 93.25p 396639
26/06/2017 95.75p 95.75p 89.00p 90.75p 697926
23/06/2017 93.25p 95.25p 92.75p 94.50p 43560
22/06/2017 94.50p 94.50p 91.00p 92.25p 253680
21/06/2017 96.25p 96.50p 91.00p 94.00p 601299
20/06/2017 99.75p 99.75p 94.50p 94.50p 259736
19/06/2017 99.75p 101.50p 97.50p 98.25p 122232
16/06/2017 101.75p 101.75p 94.50p 96.50p 2815460
15/06/2017 103.00p 103.00p 97.50p 98.00p 490230
14/06/2017 101.00p 101.75p 97.50p 100.50p 264208
13/06/2017 102.75p 102.75p 98.25p 99.00p 164144
12/06/2017 100.50p 102.75p 98.46p 99.50p 324514
09/06/2017 104.25p 105.00p 96.50p 98.25p 969133
08/06/2017 109.00p 109.00p 103.50p 103.50p 275347
07/06/2017 108.25p 109.00p 107.00p 107.00p 155474
06/06/2017 112.00p 112.50p 106.75p 107.00p 465469
05/06/2017 115.00p 115.00p 110.56p 112.00p 115380
02/06/2017 108.00p 112.25p 108.00p 112.00p 1148217
01/06/2017 115.00p 115.13p 111.00p 112.00p 431566
31/05/2017 110.00p 112.31p 109.91p 112.25p 200818
30/05/2017 112.75p 112.85p 110.00p 110.50p 165843
26/05/2017 112.75p 114.00p 110.97p 111.00p 584740
25/05/2017 112.75p 113.94p 110.00p 110.75p 380158
24/05/2017 108.50p 112.50p 107.25p 112.00p 891132
23/05/2017 105.00p 108.00p 104.00p 107.25p 233893
22/05/2017 105.00p 106.50p 104.00p 104.25p 155106
19/05/2017 104.00p 106.00p 104.00p 104.50p 324141
18/05/2017 102.75p 105.00p 101.75p 103.50p 290679
17/05/2017 104.00p 105.00p 101.50p 102.50p 370167
16/05/2017 104.00p 107.50p 104.00p 106.00p 524290
15/05/2017 107.75p 107.75p 104.50p 105.00p 387218
12/05/2017 105.50p 107.50p 104.25p 106.00p 949183
11/05/2017 105.00p 105.75p 103.25p 105.75p 1546787
10/05/2017 99.25p 105.25p 99.25p 103.25p 685131
09/05/2017 103.00p 103.00p 98.50p 102.25p 269272
08/05/2017 100.00p 102.25p 98.00p 100.00p 231082
05/05/2017 99.75p 100.25p 96.75p 98.50p 233227
04/05/2017 103.75p 103.75p 99.00p 100.75p 130403
03/05/2017 102.00p 102.48p 98.25p 100.25p 143980
02/05/2017 106.00p 106.00p 99.00p 101.25p 438204
28/04/2017 102.00p 106.00p 102.00p 102.50p 227122
27/04/2017 106.00p 106.00p 102.00p 102.50p 339918
26/04/2017 104.75p 106.00p 103.25p 104.00p 192021
25/04/2017 102.00p 106.07p 102.00p 105.25p 663459
24/04/2017 103.50p 105.00p 102.00p 104.50p 468024
21/04/2017 102.25p 104.75p 102.25p 103.50p 895876
20/04/2017 102.00p 105.00p 102.00p 104.00p 484104
19/04/2017 102.00p 106.50p 101.39p 105.00p 461619
18/04/2017 97.00p 102.25p 97.00p 101.25p 356511
13/04/2017 102.00p 102.00p 99.50p 100.75p 164731
12/04/2017 100.75p 102.00p 99.00p 100.75p 166107
11/04/2017 97.00p 102.00p 97.00p 100.25p 275465
10/04/2017 100.25p 101.50p 97.25p 99.00p 170547
07/04/2017 95.00p 101.00p 95.00p 100.00p 192637
06/04/2017 97.00p 99.50p 96.59p 99.50p 621523
05/04/2017 100.75p 100.75p 98.00p 98.25p 207968
04/04/2017 100.25p 100.33p 96.75p 98.00p 416198
03/04/2017 99.00p 99.29p 96.00p 96.25p 404726

*Close Price adjusted for both dividends and splits