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 Dec 2025 (Fri) 0.0375 0.0375 0.0375 0.0375 13,976,975
4th Dec 2025 (Thu) 0.0375 0.04 0.0375 0.0375 59,978,295
3rd Dec 2025 (Wed) 0.0375 0.0375 0.0375 0.0375 7,468
2nd Dec 2025 (Tue) 0.0375 0.0375 0.0375 0.0375 2,303,724
1st Dec 2025 (Mon) 0.035 0.0375 0.035 0.0375 32,500,000
28th Nov 2025 (Fri) 0.035 0.035 0.035 0.035 1,056,678
27th Nov 2025 (Thu) 0.0325 0.035 0.0325 0.035 55,347,268
26th Nov 2025 (Wed) 0.0325 0.0325 0.0325 0.0325 6,040,863
25th Nov 2025 (Tue) 0.0325 0.0325 0.0325 0.0325 79,077,619
24th Nov 2025 (Mon) 0.0315 0.0325 0.0315 0.0325 3,107,951
21st Nov 2025 (Fri) 0.0315 0.0315 0.0315 0.0315 1,231,859
20th Nov 2025 (Thu) 0.031 0.0315 0.031 0.0315 1,000,000
19th Nov 2025 (Wed) 0.031 0.031 0.031 0.031 1,990,093
18th Nov 2025 (Tue) 0.0325 0.0325 0.028 0.031 65,376,942
17th Nov 2025 (Mon) 0.0325 0.0325 0.0325 0.0325 30,338
14th Nov 2025 (Fri) 0.0325 0.0325 0.0325 0.0325 1,544,439
13th Nov 2025 (Thu) 0.0325 0.0325 0.0325 0.0325 51,002,635
12th Nov 2025 (Wed) 0.0325 0.0325 0.0325 0.0325 5,348,677
11th Nov 2025 (Tue) 0.0325 0.0325 0.0325 0.0325 425,593
10th Nov 2025 (Mon) 0.0325 0.0325 0.0325 0.0325 51,335,368
7th Nov 2025 (Fri) 0.0325 0.0325 0.0325 0.0325 142,535
6th Nov 2025 (Thu) 0.0325 0.0325 0.0325 0.0325 101,566,492
5th Nov 2025 (Wed) 0.0325 0.0325 0.0325 0.0325 228,984
4th Nov 2025 (Tue) 0.0375 0.0375 0.0325 0.0325 57,395,796
3rd Nov 2025 (Mon) 0.0375 0.0375 0.0375 0.0375 11,463,880
31st Oct 2025 (Fri) 0.0375 0.0375 0.0375 0.0375 44,356,650
30th Oct 2025 (Thu) 0.0375 0.04 0.0375 0.0375 67,587,856
29th Oct 2025 (Wed) 0.04 0.031 0.031 0.031 39,261,936
28th Oct 2025 (Tue) 0.04 0.04 0.04 0.04 3,774,420
27th Oct 2025 (Mon) 0.04 0.04 0.04 0.04 676,302
24th Oct 2025 (Fri) 0.04 0.04 0.04 0.04 1,298,146
23rd Oct 2025 (Thu) 0.04 0.04 0.04 0.04 1,220,938
22nd Oct 2025 (Wed) 0.04 0.04 0.04 0.04 109,426
21st Oct 2025 (Tue) 0.04 0.04 0.04 0.04 10,203,726
20th Oct 2025 (Mon) 0.0425 0.0425 0.04 0.04 22,281,493
17th Oct 2025 (Fri) 0.0425 0.0425 0.0425 0.0425 61,167,070
16th Oct 2025 (Thu) 0.055 0.055 0.0525 0.0525 2,734,928
15th Oct 2025 (Wed) 0.0525 0.05 0.05 0.05 277,515
14th Oct 2025 (Tue) 0.0525 0.0525 0.0525 0.0525 2,114,808
13th Oct 2025 (Mon) 0.0525 0.0525 0.0525 0.0525 186
10th Oct 2025 (Fri) 0.0525 0.0525 0.0525 0.0525 0
9th Oct 2025 (Thu) 0.0525 0.0525 0.0525 0.0525 0
8th Oct 2025 (Wed) 0.0525 0.0525 0.0525 0.0525 12,190,292
7th Oct 2025 (Tue) 0.0525 0.0525 0.0525 0.0525 94,127
6th Oct 2025 (Mon) 0.0525 0.0525 0.0525 0.0525 38,471
FTSE 100 Latest
Value9,667.01
Change-43.86