Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Focus Xplore (FOX) Share Price History

Time period:
to
Date Open High Low Close Volume
4th Jul 2025 (Fri) 0.0375 0.0375 0.0375 0.0375 1,319,164
3rd Jul 2025 (Thu) 0.0375 0.0375 0.0375 0.0375 2,870,299
2nd Jul 2025 (Wed) 0.0375 0.0375 0.0375 0.0375 3,501
1st Jul 2025 (Tue) 0.0375 0.0375 0.0375 0.0375 610,809
30th Jun 2025 (Mon) 0.0375 0.0375 0.0375 0.0375 279,567
27th Jun 2025 (Fri) 0.0375 0.0375 0.0375 0.0375 2,772,021
26th Jun 2025 (Thu) 0.0375 0.039 0.0375 0.0375 6,939,418
25th Jun 2025 (Wed) 0.0375 0.0375 0.0375 0.0375 22,288,960
24th Jun 2025 (Tue) 0.04 0.04 0.0375 0.0375 2,730,000
23rd Jun 2025 (Mon) 0.04 0.04 0.04 0.04 9,532,153
20th Jun 2025 (Fri) 0.04 0.04 0.0375 0.04 10,903,551
19th Jun 2025 (Thu) 0.04 0.04 0.04 0.04 4,839,825
18th Jun 2025 (Wed) 0.04 0.04 0.039 0.04 3,159,587
17th Jun 2025 (Tue) 0.039 0.04 0.039 0.04 1,700,000
16th Jun 2025 (Mon) 0.0425 0.0425 0.039 0.039 7,057,166
13th Jun 2025 (Fri) 0.0415 0.0425 0.0415 0.0425 1,919,651
12th Jun 2025 (Thu) 0.0415 0.0415 0.0415 0.0415 16,266,998
11th Jun 2025 (Wed) 0.0375 0.04 0.039 0.04 22,232,912
10th Jun 2025 (Tue) 0.045 0.045 0.036 0.0375 50,331,615
9th Jun 2025 (Mon) 0.045 0.045 0.045 0.045 359,975
6th Jun 2025 (Fri) 0.045 0.045 0.041 0.045 1,483,192
5th Jun 2025 (Thu) 0.045 0.045 0.045 0.045 580,072
4th Jun 2025 (Wed) 0.045 0.045 0.041 0.045 1,306,883
3rd Jun 2025 (Tue) 0.045 0.045 0.045 0.045 166,498
2nd Jun 2025 (Mon) 0.0475 0.045 0.041 0.045 64,802,180
30th May 2025 (Fri) 0.05 0.05 0.0475 0.0475 8,682,161
29th May 2025 (Thu) 0.05 0.0525 0.05 0.05 46,860,623
28th May 2025 (Wed) 0.05 0.05 0.05 0.05 120,425
27th May 2025 (Tue) 0.045 0.05 0.045 0.05 41,804,789
26th May 2025 (Mon) 0.049 0.049 0.049 0.049 0
23rd May 2025 (Fri) 0.045 0.045 0.045 0.045 1,434,703
22nd May 2025 (Thu) 0.05 0.05 0.045 0.045 26,026,390
21st May 2025 (Wed) 0.05 0.05 0.05 0.05 1,334,281
20th May 2025 (Tue) 0.05 0.05 0.05 0.05 475,841
19th May 2025 (Mon) 0.05 0.05 0.05 0.05 2,480,466
16th May 2025 (Fri) 0.05 0.05 0.05 0.05 1,039,601
15th May 2025 (Thu) 0.055 0.055 0.05 0.05 7,118,702
14th May 2025 (Wed) 0.055 0.055 0.055 0.055 26,116,974
13th May 2025 (Tue) 0.0425 0.055 0.0425 0.055 55,232,261
12th May 2025 (Mon) 0.0375 0.0425 0.0375 0.0425 27,900,425
9th May 2025 (Fri) 0.0375 0.0375 0.0375 0.0375 3,856,333
8th May 2025 (Thu) 0.0375 0.0375 0.0375 0.0375 0
7th May 2025 (Wed) 0.0375 0.0375 0.0375 0.0375 60,050
FTSE 100 Latest
Value8,822.91
Change-0.29