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
16th Sep 2025 (Tue) 0.0475 0.0475 0.044 0.0475 11,418,579
15th Sep 2025 (Mon) 0.0425 0.0475 0.0425 0.0475 15,167,951
12th Sep 2025 (Fri) 0.0425 0.0425 0.0425 0.0425 421,399
11th Sep 2025 (Thu) 0.0425 0.0425 0.0425 0.0425 1,288,531
10th Sep 2025 (Wed) 0.0425 0.0425 0.0425 0.0425 4,330,313
9th Sep 2025 (Tue) 0.0425 0.0425 0.0425 0.0425 9,989,943
8th Sep 2025 (Mon) 0.0425 0.0425 0.0425 0.0425 3,837,052
5th Sep 2025 (Fri) 0.0425 0.0425 0.0425 0.0425 326,829
4th Sep 2025 (Thu) 0.0425 0.0425 0.0425 0.0425 1,392,502
3rd Sep 2025 (Wed) 0.0425 0.0425 0.0425 0.0425 9,055,679
2nd Sep 2025 (Tue) 0.0425 0.0425 0.0425 0.0425 11,511,646
1st Sep 2025 (Mon) 0.0425 0.0425 0.0425 0.0425 13,313,839
29th Aug 2025 (Fri) 0.0425 0.0425 0.0425 0.0425 15,499,219
28th Aug 2025 (Thu) 0.0325 0.055 0.0275 0.0425 359,794,072
27th Aug 2025 (Wed) 0.0375 0.0375 0.0375 0.0375 1,556,625
26th Aug 2025 (Tue) 0.0375 0.0375 0.0375 0.0375 5,881,076
25th Aug 2025 (Mon) 0.0375 0.0375 0.0375 0.0375 0
22nd Aug 2025 (Fri) 0.0375 0.0375 0.0375 0.0375 3,465,127
21st Aug 2025 (Thu) 0.0375 0.0375 0.0375 0.0375 5,026,041
20th Aug 2025 (Wed) 0.0375 0.0375 0.0375 0.0375 19,680,751
19th Aug 2025 (Tue) 0.0375 0.0375 0.0375 0.0375 27,404
18th Aug 2025 (Mon) 0.0375 0.0375 0.0375 0.0375 82,551
15th Aug 2025 (Fri) 0.0375 0.0375 0.0375 0.0375 151,012
14th Aug 2025 (Thu) 0.0375 0.0375 0.0375 0.0375 2,538,584
13th Aug 2025 (Wed) 0.0375 0.0375 0.0375 0.0375 8,125,302
12th Aug 2025 (Tue) 0.0375 0.0375 0.0375 0.0375 4,598,624
11th Aug 2025 (Mon) 0.0375 0.0375 0.0375 0.0375 220,000
8th Aug 2025 (Fri) 0.0375 0.0375 0.0375 0.0375 2,500,000
7th Aug 2025 (Thu) 0.0375 0.0375 0.0375 0.0375 0
6th Aug 2025 (Wed) 0.0375 0.0375 0.0375 0.0375 2,001,239
5th Aug 2025 (Tue) 0.0375 0.0375 0.0375 0.0375 2,506,787
4th Aug 2025 (Mon) 0.0375 0.0375 0.0375 0.0375 2,900,200
1st Aug 2025 (Fri) 0.0375 0.0375 0.0375 0.0375 269,294
31st Jul 2025 (Thu) 0.0375 0.0375 0.0375 0.0375 21,000,000
30th Jul 2025 (Wed) 0.04 0.04 0.0375 0.0375 21,526,617
29th Jul 2025 (Tue) 0.04 0.04 0.04 0.04 200,000
28th Jul 2025 (Mon) 0.0375 0.0425 0.0375 0.04 15,579,755
25th Jul 2025 (Fri) 0.04 0.04 0.0375 0.0375 38,885,204
24th Jul 2025 (Thu) 0.04 0.04 0.04 0.04 3,478,560
23rd Jul 2025 (Wed) 0.04 0.04 0.04 0.04 0
22nd Jul 2025 (Tue) 0.0425 0.039 0.039 0.039 6,979,245
21st Jul 2025 (Mon) 0.0425 0.0425 0.0425 0.0425 201,486
18th Jul 2025 (Fri) 0.0425 0.0425 0.0425 0.0425 364,357
17th Jul 2025 (Thu) 0.045 0.045 0.0425 0.0425 12,164,771
FTSE 100 Latest
Value9,239.04
Change43.38