Foxtons Group Plc ORD (FOXT)

FOXT
🏛️ Vereinigtes Königreich →
55.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 41.00 41.95 38.35 39.50 0.2M
2021-12-30 40.74 42.65 38.80 40.65 0.3M
2021-12-29 39.40 42.40 38.86 41.20 0.2M
2021-12-24 39.80 41.90 39.68 41.00 0.3M
2021-12-23 40.86 41.65 39.05 39.95 0.2M
2021-12-22 38.70 41.60 38.12 40.00 0.9M
2021-12-21 38.50 40.75 38.20 39.00 0.5M
2021-12-20 41.35 41.35 38.00 38.25 0.4M
2021-12-17 40.18 41.35 38.50 38.80 0.3M
2021-12-16 39.80 41.65 38.45 40.00 0.2M
2021-12-15 40.30 41.90 38.90 39.85 0.3M
2021-12-14 40.75 41.90 39.64 40.00 0.2M
2021-12-13 41.45 41.70 38.70 39.15 1.1M
2021-12-10 40.67 42.45 40.05 40.80 0.1M
2021-12-09 42.29 42.70 40.50 40.50 0.2M
2021-12-08 42.35 42.35 40.50 41.30 0.4M
2021-12-07 40.12 43.65 40.12 42.35 0.3M
2021-12-06 39.95 42.00 39.92 42.00 0.2M
2021-12-03 44.20 45.30 40.95 41.00 0.4M
2021-12-02 43.58 44.00 41.90 43.10 0.2M
2021-12-01 41.75 43.55 40.00 43.10 0.5M
2021-11-30 41.26 41.45 37.97 40.65 1.1M
2021-11-29 40.10 42.70 40.10 41.10 0.6M
2021-11-26 41.00 42.70 40.50 41.00 0.6M
2021-11-25 42.99 44.30 42.99 43.50 0.1M
2021-11-24 43.85 43.85 43.10 43.15 0.3M
2021-11-23 44.95 44.95 43.38 43.90 0.4M
2021-11-22 44.09 44.48 43.22 43.85 0.3M
2021-11-19 44.20 44.90 43.25 43.55 0.3M
2021-11-18 44.40 45.40 44.00 44.25 0.2M
2021-11-17 45.11 45.45 44.00 44.00 0.7M
2021-11-16 45.20 45.20 44.55 45.00 0.4M
2021-11-15 44.90 45.90 44.78 45.25 0.4M
2021-11-12 44.55 45.00 42.80 44.90 0.7M
2021-11-11 45.42 45.70 44.55 44.70 4.5M
2021-11-10 45.76 45.95 45.00 45.05 0.5M
2021-11-09 46.00 46.45 45.00 45.00 0.7M
2021-11-08 46.35 46.35 45.00 45.75 0.1M
2021-11-05 45.55 46.20 44.00 45.05 0.6M
2021-11-04 47.90 47.90 44.80 45.30 0.9M
2021-11-03 47.20 47.40 45.05 46.65 0.9M
2021-11-02 47.20 48.12 45.75 46.20 0.7M
2021-11-01 45.65 48.00 45.65 46.80 0.8M
2021-10-29 49.20 49.90 45.00 47.15 0.9M
2021-10-28 49.45 50.60 47.50 47.95 2.1M
2021-10-27 48.10 49.00 47.85 48.00 0.4M
2021-10-26 47.20 49.25 47.00 47.00 0.4M
2021-10-25 48.53 50.40 47.93 48.35 0.3M
2021-10-22 50.10 50.10 48.00 48.30 0.2M
2021-10-21 48.15 49.55 48.05 48.30 0.3M
2021-10-20 50.20 50.20 48.00 48.50 0.4M
2021-10-19 48.73 51.30 48.31 48.50 0.6M
2021-10-18 48.80 50.50 48.35 49.70 0.7M
2021-10-15 48.30 49.25 48.25 48.80 0.2M
2021-10-14 48.00 49.45 47.15 48.30 0.3M
2021-10-13 47.39 48.70 47.20 48.25 0.3M
2021-10-12 47.00 48.40 46.15 47.30 0.3M
2021-10-11 47.02 48.00 46.15 47.25 0.5M
2021-10-08 48.75 49.00 45.50 46.05 1.2M
2021-10-07 48.44 51.00 47.20 47.25 0.5M
2021-10-06 47.05 48.65 46.75 47.85 0.6M
2021-10-05 50.40 51.10 47.45 48.35 0.4M
2021-10-04 49.37 49.85 47.64 49.35 0.5M
2021-10-01 49.65 51.80 47.01 49.90 0.6M
2021-09-30 50.93 52.50 49.05 50.00 0.7M
2021-09-29 50.60 53.20 50.60 50.90 0.4M
2021-09-28 50.50 52.70 50.50 51.00 1.2M
2021-09-27 51.63 52.73 51.10 51.70 0.3M
2021-09-24 52.56 53.00 51.30 52.00 0.2M
2021-09-23 50.55 52.50 50.30 51.80 0.3M
2021-09-22 52.80 52.80 50.60 51.00 0.8M
2021-09-21 49.92 53.50 49.92 51.50 0.5M
2021-09-20 54.90 54.90 49.22 52.50 0.4M
2021-09-17 52.60 54.34 52.44 52.80 0.7M
2021-09-16 52.60 54.10 51.50 52.20 0.6M
2021-09-15 52.50 54.40 52.50 54.00 1.0M
2021-09-14 53.80 53.80 52.20 53.00 0.3M
2021-09-13 50.80 53.80 50.80 52.80 1.0M
2021-09-10 50.00 53.90 50.00 52.70 0.5M
2021-09-09 51.68 52.20 50.68 51.00 0.8M
2021-09-08 51.65 53.09 51.20 51.20 0.4M
2021-09-07 53.20 54.90 51.50 52.20 0.2M
2021-09-06 54.00 54.40 52.10 53.20 0.2M
2021-09-03 53.81 54.40 52.86 53.50 0.3M
2021-09-02 54.00 54.90 52.60 52.60 0.2M
2021-09-01 53.90 54.40 53.50 53.50 0.5M
2021-08-31 54.70 56.40 53.40 54.00 0.3M
2021-08-27 54.10 55.48 53.23 54.50 0.4M
2021-08-26 55.85 56.00 54.00 55.50 0.1M
2021-08-25 54.43 56.14 52.90 55.40 0.7M
2021-08-24 54.60 55.20 54.00 54.50 0.2M
2021-08-23 54.80 55.00 54.00 54.60 0.2M
2021-08-20 55.60 55.80 54.60 55.00 0.5M
2021-08-19 55.00 56.60 54.50 55.60 0.2M
2021-08-18 54.18 55.92 54.18 55.80 0.2M
2021-08-17 55.00 55.30 53.60 54.40 0.3M
2021-08-16 56.10 56.90 55.20 55.50 0.3M
2021-08-13 57.23 57.50 54.92 56.00 0.4M
2021-08-12 57.60 58.00 56.90 57.10 0.2M
2021-08-11 55.60 58.00 55.60 57.40 0.2M
2021-08-10 57.06 57.46 55.40 57.00 0.3M
2021-08-09 59.00 59.00 55.90 57.10 1.4M
2021-08-06 56.70 58.75 56.20 57.50 0.8M
2021-08-05 55.40 56.90 54.00 56.00 0.3M
2021-08-04 54.50 56.10 53.30 54.70 0.3M
2021-08-03 55.07 56.50 53.60 53.60 0.6M
2021-08-02 54.68 56.00 54.10 54.70 0.6M
2021-07-30 56.90 56.90 53.70 54.70 0.7M
2021-07-29 50.00 56.28 50.00 53.00 0.9M
2021-07-28 51.40 55.00 49.72 53.10 0.6M
2021-07-27 51.49 51.80 48.15 50.00 0.5M
2021-07-26 51.69 51.90 48.20 50.20 0.3M
2021-07-23 47.10 51.25 47.10 49.70 0.4M
2021-07-22 51.49 52.16 46.80 48.05 0.7M
2021-07-21 47.30 51.20 47.30 50.60 1.0M
2021-07-20 48.65 49.45 45.21 46.75 0.9M
2021-07-19 53.20 53.20 47.00 47.45 1.2M
2021-07-16 51.10 54.20 51.00 51.00 0.2M
2021-07-15 52.61 54.70 52.61 52.80 0.5M
2021-07-14 55.40 56.95 50.90 53.50 0.7M
2021-07-13 56.50 57.90 54.30 54.30 0.8M
2021-07-12 57.70 57.80 55.86 57.00 0.4M
2021-07-09 57.60 58.80 56.90 57.60 0.2M
2021-07-08 58.40 59.70 55.80 57.70 0.4M
2021-07-07 57.94 60.20 57.50 59.10 0.5M
2021-07-06 61.00 61.30 58.70 59.00 0.7M
2021-07-05 59.90 61.20 59.30 61.20 0.2M
2021-07-02 57.46 60.80 57.46 60.10 0.5M
2021-07-01 56.29 59.30 56.29 58.00 0.3M
2021-06-30 56.10 58.30 56.10 56.60 0.4M
2021-06-29 56.26 58.50 56.00 58.50 0.4M
2021-06-28 57.50 57.50 55.90 56.30 0.2M
2021-06-25 56.30 57.50 55.72 56.50 0.4M
2021-06-24 59.60 59.60 56.00 56.00 0.2M
2021-06-23 57.75 59.60 56.36 56.70 0.6M
2021-06-22 57.50 58.70 56.60 57.70 0.2M
2021-06-21 59.60 59.69 57.00 57.00 0.6M
2021-06-18 59.60 60.90 58.62 59.80 1.1M
2021-06-17 56.00 60.20 56.00 59.40 1.4M
2021-06-16 57.00 59.30 56.40 58.80 2.0M
2021-06-15 58.10 58.10 56.00 56.80 0.9M
2021-06-14 56.98 57.30 55.60 56.00 0.5M
2021-06-11 57.70 58.20 56.00 56.00 0.8M
2021-06-10 58.00 58.44 56.40 57.80 1.8M
2021-06-09 60.90 60.90 56.52 58.00 0.5M
2021-06-08 59.66 59.70 58.10 58.60 0.4M
2021-06-07 60.00 60.60 58.50 59.00 1.3M
2021-06-04 60.50 61.50 58.40 59.60 0.4M
2021-06-03 63.00 63.90 60.40 60.60 1.4M
2021-06-02 62.00 63.10 60.70 61.10 1.0M
2021-06-01 58.90 61.30 58.70 61.10 1.5M
2021-05-28 58.00 59.40 57.80 58.60 0.3M
2021-05-27 59.40 59.40 57.40 57.50 1.3M
2021-05-26 57.72 58.40 57.20 57.50 2.1M
2021-05-25 58.70 60.00 58.00 58.00 0.3M
2021-05-24 58.40 58.60 57.50 58.60 0.3M
2021-05-21 60.00 60.00 58.10 58.20 0.4M
2021-05-20 59.80 59.90 58.10 58.90 0.2M
2021-05-19 58.20 60.60 58.00 59.70 0.3M
2021-05-18 59.70 59.70 58.50 58.60 0.4M
2021-05-17 59.40 60.54 58.70 59.20 0.7M
2021-05-14 59.30 62.10 59.20 59.50 0.4M
2021-05-13 61.70 61.70 59.20 59.60 0.3M
2021-05-12 59.30 61.31 59.00 60.60 1.2M
2021-05-11 60.50 62.20 58.10 59.60 1.1M
2021-05-10 60.80 63.00 60.00 60.00 0.5M
2021-05-07 60.20 63.00 60.20 61.30 0.4M
2021-05-06 61.00 62.35 60.80 61.50 1.4M
2021-05-05 63.10 63.10 60.70 60.70 1.6M
2021-05-04 62.84 63.70 61.00 61.40 1.4M
2021-04-30 61.20 63.80 61.20 63.00 0.4M
2021-04-29 62.00 63.70 62.00 63.00 0.4M
2021-04-28 62.80 66.00 62.00 62.20 2.7M
2021-04-27 63.40 64.70 62.90 63.80 0.4M
2021-04-26 65.00 66.00 63.40 64.00 0.6M
2021-04-23 65.90 65.90 62.30 62.40 2.4M
2021-04-22 62.69 65.10 62.10 63.20 0.5M
2021-04-21 63.80 66.30 61.10 63.00 2.9M
2021-04-20 63.50 65.80 61.10 62.00 0.5M
2021-04-19 64.20 66.74 62.60 64.50 0.6M
2021-04-16 65.30 67.60 65.30 66.00 0.8M
2021-04-15 66.00 67.00 64.50 66.00 0.7M
2021-04-14 68.00 68.90 64.30 65.00 8.1M
2021-04-13 65.72 67.00 64.50 67.00 1.9M
2021-04-12 66.40 67.50 64.90 65.50 2.0M
2021-04-09 66.00 67.70 64.00 66.00 2.3M
2021-04-08 66.50 66.50 63.50 65.30 3.2M
2021-04-07 63.50 65.70 63.10 63.80 0.6M
2021-04-06 65.00 66.90 64.09 64.50 1.4M
2021-04-01 63.00 65.08 62.61 63.70 0.7M
2021-03-31 64.00 64.00 62.50 63.60 2.2M
2021-03-30 62.60 64.80 61.41 62.20 0.7M
2021-03-29 61.80 62.60 58.43 62.00 0.6M
2021-03-26 58.40 61.81 58.40 61.00 0.7M
2021-03-25 58.00 59.60 58.00 58.60 3.0M
2021-03-24 58.00 59.20 57.00 58.80 1.4M
2021-03-23 58.71 59.80 58.40 59.20 0.7M
2021-03-22 58.20 62.80 58.20 59.40 1.5M
2021-03-19 61.00 63.00 59.40 59.40 1.6M
2021-03-18 64.20 65.44 62.20 63.00 0.5M
2021-03-17 66.00 67.00 63.40 64.00 1.0M
2021-03-16 66.40 67.00 63.40 66.60 0.9M
2021-03-15 70.00 70.00 64.80 65.80 0.8M
2021-03-12 65.80 69.80 63.80 68.00 1.8M
2021-03-11 63.00 66.40 63.00 65.60 1.5M
2021-03-10 61.08 65.00 58.20 65.00 2.5M
2021-03-09 59.20 61.80 58.83 59.00 2.4M
2021-03-08 61.00 62.80 59.20 59.60 1.0M
2021-03-05 60.40 62.40 60.00 61.20 0.9M
2021-03-04 61.80 62.60 59.15 60.00 1.9M
2021-03-03 62.80 64.60 60.60 61.00 1.6M
2021-03-02 65.24 66.00 62.00 62.40 1.2M
2021-03-01 64.00 66.00 63.40 63.40 0.9M
2021-02-26 62.20 66.80 61.60 63.00 0.9M
2021-02-25 63.40 67.00 62.60 65.60 2.5M
2021-02-24 61.00 64.20 60.67 62.60 1.7M
2021-02-23 62.20 62.20 57.93 60.20 2.9M
2021-02-22 66.27 68.20 53.40 59.40 5.5M
2021-02-19 68.80 68.80 63.58 66.00 1.8M
2021-02-18 66.40 68.40 66.00 67.20 1.1M
2021-02-17 69.60 70.00 64.20 67.60 1.3M
2021-02-16 71.21 73.80 66.60 69.80 1.8M
2021-02-15 75.80 75.80 70.40 71.80 1.4M
2021-02-12 73.81 75.00 72.60 74.20 1.4M
2021-02-11 70.00 75.00 68.60 73.60 2.4M
2021-02-10 73.00 74.80 66.40 69.80 2.8M
2021-02-09 69.00 73.60 67.60 73.00 2.1M
2021-02-08 62.00 71.80 61.12 69.00 2.8M
2021-02-05 57.60 61.80 54.20 60.40 3.9M
2021-02-04 52.75 57.60 52.20 56.60 5.6M
2021-02-03 48.88 52.80 48.55 52.00 4.6M
2021-02-02 51.40 51.81 49.40 49.70 0.7M
2021-02-01 53.00 53.00 49.10 51.00 0.6M
2021-01-29 52.00 52.00 49.02 51.20 1.0M
2021-01-28 55.60 55.60 50.40 51.60 0.7M
2021-01-27 56.60 57.17 53.00 53.80 0.5M
2021-01-26 54.60 55.40 53.80 55.00 0.7M
2021-01-25 57.00 57.00 55.00 55.00 1.1M
2021-01-22 54.00 57.60 54.00 56.80 0.8M
2021-01-21 55.80 56.18 52.26 55.00 0.8M
2021-01-20 55.80 55.80 52.80 53.40 0.8M
2021-01-19 58.64 58.74 54.80 54.80 0.8M
2021-01-18 59.00 61.00 57.15 57.60 0.8M
2021-01-15 60.60 61.00 58.80 58.80 0.5M
2021-01-14 58.00 59.20 58.00 58.80 0.3M
2021-01-13 57.80 60.50 57.20 58.80 0.8M
2021-01-12 57.34 60.11 56.40 60.00 1.6M
2021-01-11 61.60 61.60 56.20 56.40 0.8M
2021-01-08 59.80 64.00 56.20 60.40 3.2M
2021-01-07 51.82 61.20 51.20 57.40 2.1M
2021-01-06 51.40 51.67 49.58 50.80 0.7M
2021-01-05 50.60 52.40 48.30 50.20 0.9M
2021-01-04 55.00 55.00 50.40 50.40 0.8M