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
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
6th May 2025 (Tue) 0.0375 0.0375 0.0375 0.0375 67,953
5th May 2025 (Mon) 0.0388 0.0388 0.0388 0.0388 0
2nd May 2025 (Fri) 0.042 0.0425 0.0375 0.0375 61,472,628
1st May 2025 (Thu) 0.042 0.042 0.042 0.042 344,617
30th Apr 2025 (Wed) 0.04 0.042 0.04 0.042 4,304,012
29th Apr 2025 (Tue) 0.04 0.04 0.04 0.04 706,498
28th Apr 2025 (Mon) 0.04 0.04 0.04 0.04 962,308
25th Apr 2025 (Fri) 0.04 0.04 0.04 0.04 0
24th Apr 2025 (Thu) 0.04 0.04 0.04 0.04 247,163
23rd Apr 2025 (Wed) 0.0375 0.04 0.0345 0.04 3,367,412
22nd Apr 2025 (Tue) 0.0375 0.0375 0.0375 0.0375 20,797,681
21st Apr 2025 (Mon) 0.0375 0.0375 0.0375 0.0375 0
18th Apr 2025 (Fri) 0.0375 0.0375 0.0375 0.0375 0
17th Apr 2025 (Thu) 0.0425 0.0425 0.0375 0.0375 21,640,342
16th Apr 2025 (Wed) 0.0425 0.0425 0.0425 0.0425 3,246,402
15th Apr 2025 (Tue) 0.0425 0.0425 0.0425 0.0425 2,311,624
14th Apr 2025 (Mon) 0.0425 0.0425 0.0425 0.0425 9,264,207
11th Apr 2025 (Fri) 0.0425 0.0425 0.0425 0.0425 526,455
10th Apr 2025 (Thu) 0.0425 0.0425 0.0425 0.0425 12,761,424
9th Apr 2025 (Wed) 0.0425 0.0425 0.0425 0.0425 2,370,683
8th Apr 2025 (Tue) 0.0425 0.0425 0.0425 0.0425 356,992
FTSE 100 Latest
Value8,811.04
Change9.75