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
2022-12-30 30.26 30.80 29.00 29.70 1.0M
2022-12-29 29.00 30.56 28.64 29.55 1.8M
2022-12-28 30.00 30.80 28.80 29.00 2.2M
2022-12-23 30.85 30.85 30.00 30.00 0.0M
2022-12-22 30.80 30.80 29.10 30.10 0.3M
2022-12-21 29.78 30.23 29.44 30.10 0.4M
2022-12-20 30.50 30.50 29.64 29.85 0.6M
2022-12-19 29.20 30.10 29.20 30.00 1.0M
2022-12-16 30.23 30.70 28.79 29.45 1.4M
2022-12-15 30.95 30.95 30.50 30.70 1.1M
2022-12-14 30.20 31.95 30.20 30.80 1.1M
2022-12-13 30.95 31.07 30.38 30.85 0.6M
2022-12-12 30.95 30.95 30.50 30.50 0.5M
2022-12-09 30.15 31.45 30.15 31.40 0.3M
2022-12-08 31.79 31.79 30.90 30.90 0.2M
2022-12-07 30.59 31.00 30.40 30.55 0.2M
2022-12-06 31.40 31.50 30.50 30.85 0.3M
2022-12-05 32.00 32.00 30.81 31.05 0.9M
2022-12-02 31.62 32.00 31.62 31.95 0.4M
2022-12-01 31.14 32.00 31.14 31.65 14.4M
2022-11-30 31.16 31.95 31.05 31.95 1.1M
2022-11-29 32.50 32.50 31.00 31.00 0.9M
2022-11-28 31.57 32.90 31.20 32.20 1.1M
2022-11-25 32.40 32.50 31.00 32.30 0.8M
2022-11-24 31.30 32.95 31.30 32.45 1.5M
2022-11-23 32.65 32.90 31.10 32.65 0.4M
2022-11-22 32.00 32.90 32.00 32.65 0.8M
2022-11-21 31.95 32.85 31.93 32.60 0.4M
2022-11-18 31.95 32.00 31.18 31.85 1.4M
2022-11-17 33.25 33.25 31.45 31.75 0.8M
2022-11-16 33.69 34.00 32.50 32.70 0.9M
2022-11-15 34.31 34.55 33.77 34.00 0.9M
2022-11-14 33.04 34.95 33.04 34.50 0.4M
2022-11-11 33.81 34.60 33.75 34.00 2.9M
2022-11-10 31.25 33.95 31.25 33.90 1.6M
2022-11-09 33.17 33.35 32.00 32.90 0.6M
2022-11-08 33.90 33.90 33.10 33.25 0.4M
2022-11-07 33.70 33.80 32.82 33.50 0.4M
2022-11-04 32.07 33.60 31.55 33.60 1.3M
2022-11-03 30.45 32.18 30.20 32.05 0.6M
2022-11-02 31.65 32.30 30.50 31.00 1.1M
2022-11-01 30.00 30.95 29.64 30.00 0.9M
2022-10-31 32.00 32.00 28.55 30.00 1.4M
2022-10-28 31.30 31.95 29.80 30.75 0.8M
2022-10-27 33.00 34.03 30.00 30.75 2.3M
2022-10-26 28.90 29.50 27.15 28.85 1.9M
2022-10-25 29.75 29.75 27.15 27.75 0.4M
2022-10-24 27.85 29.45 27.85 28.25 0.4M
2022-10-21 27.85 28.30 27.30 27.35 0.2M
2022-10-20 27.65 28.80 27.65 28.60 0.5M
2022-10-19 29.90 29.95 28.05 28.35 0.7M
2022-10-18 28.50 29.75 28.05 28.85 1.2M
2022-10-17 27.05 29.95 27.05 29.95 0.4M
2022-10-14 28.95 29.00 27.58 28.50 0.3M
2022-10-13 28.24 28.95 27.26 27.80 1.3M
2022-10-12 28.35 29.73 28.20 28.20 0.6M
2022-10-11 31.45 31.45 29.00 29.30 1.2M
2022-10-10 30.99 31.10 30.00 30.00 0.3M
2022-10-07 31.45 31.50 30.65 30.85 0.5M
2022-10-06 30.60 31.46 30.60 31.00 0.3M
2022-10-05 32.50 32.50 30.60 31.40 0.4M
2022-10-04 31.57 32.05 31.04 31.50 0.5M
2022-10-03 31.42 31.55 30.16 31.55 0.7M
2022-09-30 29.03 31.33 29.00 30.25 1.9M
2022-09-29 31.20 32.95 28.61 30.55 3.9M
2022-09-28 32.40 33.23 31.00 33.00 1.0M
2022-09-27 33.53 33.95 32.20 32.20 1.1M
2022-09-26 34.22 36.40 32.05 33.00 1.6M
2022-09-23 37.15 37.20 34.60 34.60 1.1M
2022-09-22 37.25 37.45 36.55 36.55 1.0M
2022-09-21 38.45 38.45 36.45 36.85 0.5M
2022-09-20 38.35 38.45 35.95 36.50 0.7M
2022-09-16 37.85 38.40 36.75 37.20 0.9M
2022-09-15 35.91 38.95 35.20 36.90 0.8M
2022-09-14 36.85 36.85 35.35 35.40 0.3M
2022-09-13 37.80 37.80 35.30 35.30 0.5M
2022-09-12 38.80 38.80 36.00 36.85 0.5M
2022-09-09 35.95 38.35 35.15 36.00 0.3M
2022-09-08 38.00 38.00 35.73 36.90 0.2M
2022-09-07 37.25 37.95 36.65 37.15 0.9M
2022-09-06 37.22 37.90 36.19 36.55 0.5M
2022-09-05 36.67 37.80 35.15 35.40 0.4M
2022-09-02 36.95 37.25 36.33 36.40 0.5M
2022-09-01 37.07 37.70 36.00 36.00 0.5M
2022-08-31 37.20 37.25 35.52 37.25 1.3M
2022-08-30 37.85 38.45 36.35 36.85 0.5M
2022-08-26 38.76 39.45 37.00 37.50 0.9M
2022-08-25 38.05 40.95 38.05 39.00 0.2M
2022-08-24 38.85 38.85 37.35 38.45 0.6M
2022-08-23 38.01 39.75 37.10 38.55 0.5M
2022-08-22 40.42 40.80 38.00 38.75 2.0M
2022-08-19 40.56 40.80 40.00 40.10 0.3M
2022-08-18 40.23 41.00 40.00 40.50 0.4M
2022-08-17 41.50 41.50 40.50 40.55 0.3M
2022-08-16 44.00 44.00 41.35 41.65 0.5M
2022-08-15 42.75 44.00 40.55 43.70 1.4M
2022-08-12 41.39 42.00 40.65 41.75 0.4M
2022-08-11 40.27 41.55 39.75 40.50 0.6M
2022-08-10 39.60 40.95 39.55 40.80 0.3M
2022-08-09 40.60 41.75 39.55 39.55 0.2M
2022-08-08 41.08 41.95 40.20 40.70 0.3M
2022-08-05 42.25 42.30 40.45 41.40 1.2M
2022-08-04 40.56 42.00 40.56 41.80 0.4M
2022-08-03 42.40 42.40 40.35 41.55 0.3M
2022-08-02 43.37 43.72 41.35 42.00 1.7M
2022-08-01 44.13 45.00 43.15 43.65 0.6M
2022-07-29 43.50 44.78 42.23 44.05 1.2M
2022-07-28 39.65 44.55 39.65 42.65 2.4M
2022-07-27 41.00 42.00 40.20 41.60 0.7M
2022-07-26 41.90 42.33 40.10 40.90 0.6M
2022-07-25 39.07 42.00 38.80 41.80 2.8M
2022-07-22 38.46 39.50 38.10 38.95 0.8M
2022-07-21 38.50 39.50 37.80 39.00 0.9M
2022-07-20 37.98 38.70 37.55 38.50 0.5M
2022-07-19 37.95 39.10 37.55 38.10 0.4M
2022-07-18 36.45 38.45 36.45 38.15 0.2M
2022-07-15 36.59 37.40 36.59 37.40 0.1M
2022-07-14 37.38 37.60 36.50 36.50 0.5M
2022-07-13 38.10 38.25 37.00 37.45 0.4M
2022-07-12 37.50 38.75 37.00 38.60 0.6M
2022-07-11 37.81 39.86 37.35 37.55 1.1M
2022-07-08 38.24 38.50 37.88 38.25 0.1M
2022-07-07 36.70 38.63 36.70 38.30 0.3M
2022-07-06 35.60 37.80 35.00 37.80 1.7M
2022-07-05 37.70 38.75 35.35 35.80 1.8M
2022-07-04 35.80 41.00 35.80 38.20 2.0M
2022-07-01 34.30 36.90 31.55 36.75 8.4M
2022-06-30 35.75 35.75 32.05 32.85 1.1M
2022-06-29 35.35 35.35 33.65 34.00 0.6M
2022-06-28 35.85 35.95 35.20 35.45 1.5M
2022-06-27 34.20 35.75 34.20 35.50 0.2M
2022-06-24 33.85 35.85 33.15 35.00 2.9M
2022-06-23 33.62 34.49 33.40 33.40 0.6M
2022-06-22 35.95 35.95 31.60 34.00 1.7M
2022-06-21 35.25 35.46 33.50 33.95 0.9M
2022-06-20 36.95 36.95 34.05 35.15 0.3M
2022-06-17 35.45 35.75 34.00 34.60 1.3M
2022-06-16 37.95 37.95 35.38 35.40 1.2M
2022-06-15 37.55 38.20 35.44 37.05 2.2M
2022-06-14 38.31 38.50 36.30 36.85 0.9M
2022-06-13 39.00 39.00 36.50 37.40 1.1M
2022-06-10 41.46 41.46 39.00 39.10 0.6M
2022-06-09 41.70 42.05 40.81 41.10 0.4M
2022-06-08 41.35 42.20 41.15 41.80 0.8M
2022-06-07 42.55 42.55 41.10 42.00 1.6M
2022-06-06 41.00 43.67 39.53 42.00 1.0M
2022-06-01 37.90 41.32 37.35 41.10 1.7M
2022-05-31 38.73 39.00 35.00 37.80 14.0M
2022-05-30 37.27 39.50 37.27 38.40 1.4M
2022-05-27 36.90 37.75 36.10 36.10 0.2M
2022-05-26 36.58 37.10 35.91 37.00 0.4M
2022-05-25 35.20 36.55 35.20 35.85 0.2M
2022-05-24 37.45 37.45 35.90 36.05 0.8M
2022-05-23 35.95 36.50 35.40 35.90 0.8M
2022-05-20 36.90 36.90 35.45 36.20 0.6M
2022-05-19 36.17 36.60 34.65 36.25 0.1M
2022-05-18 36.95 36.95 35.29 36.10 0.1M
2022-05-17 36.95 36.95 35.55 35.55 0.1M
2022-05-16 36.40 36.40 35.15 36.00 0.0M
2022-05-13 35.05 37.00 34.73 36.50 0.2M
2022-05-12 38.02 38.02 35.00 35.00 0.5M
2022-05-11 37.92 38.80 36.35 37.20 0.2M
2022-05-10 36.50 38.80 35.57 38.40 0.6M
2022-05-09 37.65 38.00 36.10 36.80 0.5M
2022-05-06 39.59 40.00 37.45 38.75 0.3M
2022-05-05 40.60 41.35 39.15 39.45 0.2M
2022-05-04 41.79 41.79 40.00 40.00 0.1M
2022-05-03 42.10 42.45 41.05 41.35 0.4M
2022-04-29 42.67 42.85 41.38 42.15 0.6M
2022-04-28 41.85 41.95 41.00 41.40 0.4M
2022-04-27 42.00 42.00 40.60 41.60 0.8M
2022-04-26 41.90 42.85 41.65 42.05 0.2M
2022-04-25 43.35 43.35 41.50 41.90 0.3M
2022-04-22 45.89 45.89 43.30 43.70 0.4M
2022-04-21 45.75 46.70 44.05 44.50 0.6M
2022-04-20 45.95 46.95 44.50 46.05 0.8M
2022-04-19 45.80 45.80 44.77 45.15 0.4M
2022-04-14 45.57 45.95 44.05 45.55 0.3M
2022-04-13 44.90 45.20 43.11 44.85 0.7M
2022-04-12 42.25 43.79 41.55 43.50 0.7M
2022-04-11 44.20 46.85 42.00 42.25 0.5M
2022-04-08 45.82 46.85 44.63 45.95 0.9M
2022-04-07 47.80 47.80 45.30 46.50 1.4M
2022-04-06 46.80 47.75 45.50 46.70 1.7M
2022-04-05 44.51 47.40 44.51 46.55 1.5M
2022-04-04 44.00 46.00 43.00 45.75 2.3M
2022-04-01 43.50 44.65 42.70 44.35 1.3M
2022-03-31 39.92 43.55 39.92 43.00 1.3M
2022-03-30 41.00 41.75 39.60 41.10 0.9M
2022-03-29 41.00 41.13 38.10 41.00 0.9M
2022-03-28 37.08 40.58 37.08 40.00 1.3M
2022-03-25 36.85 37.56 36.55 37.35 0.6M
2022-03-24 36.75 36.97 35.70 36.40 0.6M
2022-03-23 36.10 37.35 35.05 36.40 0.9M
2022-03-22 35.65 37.21 35.60 37.20 0.8M
2022-03-21 34.15 35.80 34.15 35.55 1.4M
2022-03-18 36.00 36.05 34.39 35.75 5.5M
2022-03-17 33.50 36.34 33.50 34.95 1.3M
2022-03-16 32.00 34.50 31.55 34.00 2.4M
2022-03-15 31.25 31.95 31.00 31.50 0.7M
2022-03-14 31.38 32.91 31.38 32.30 0.9M
2022-03-11 32.30 32.50 31.00 31.10 1.0M
2022-03-10 32.00 33.25 32.00 32.55 1.0M
2022-03-09 32.00 33.55 31.95 32.75 1.2M
2022-03-08 32.00 33.11 31.40 32.70 1.8M
2022-03-07 31.10 33.80 30.02 31.35 1.4M
2022-03-04 33.00 34.00 30.60 32.40 3.3M
2022-03-03 34.70 35.40 34.10 34.40 0.3M
2022-03-02 35.56 36.95 34.15 35.00 0.7M
2022-03-01 33.90 35.39 33.90 34.65 0.2M
2022-02-28 35.70 35.70 34.33 34.90 0.2M
2022-02-25 33.45 35.50 33.45 35.10 0.2M
2022-02-24 35.50 35.93 34.00 34.05 0.9M
2022-02-23 37.57 37.65 36.90 37.20 0.1M
2022-02-22 37.62 37.70 36.75 37.45 0.2M
2022-02-21 37.20 38.15 37.00 37.35 0.1M
2022-02-18 39.45 39.45 37.25 37.80 0.2M
2022-02-17 38.05 38.85 37.15 37.95 0.2M
2022-02-16 38.55 39.45 38.09 38.95 0.6M
2022-02-15 37.30 39.10 37.30 37.55 0.4M
2022-02-14 38.00 39.95 37.40 39.95 0.3M
2022-02-11 39.80 39.80 38.60 39.10 0.5M
2022-02-10 38.88 40.02 38.10 39.05 1.0M
2022-02-09 37.98 38.40 37.05 37.10 0.3M
2022-02-08 37.00 39.00 36.05 37.00 2.6M
2022-02-07 40.00 40.00 36.48 37.70 0.7M
2022-02-04 39.50 40.13 39.10 39.45 0.2M
2022-02-03 40.49 40.70 39.10 39.45 0.3M
2022-02-02 41.85 41.85 39.80 39.80 0.4M
2022-02-01 43.95 43.95 41.05 41.30 0.2M
2022-01-31 39.15 41.50 39.15 41.20 0.4M
2022-01-28 41.50 41.50 39.70 40.00 1.1M
2022-01-27 40.10 43.10 40.10 41.65 0.5M
2022-01-26 41.80 41.80 39.50 40.35 0.4M
2022-01-25 41.95 41.95 37.96 41.00 0.6M
2022-01-24 43.10 46.80 39.10 40.35 1.1M
2022-01-21 43.00 46.00 40.85 45.20 1.1M
2022-01-20 42.00 45.75 40.55 43.15 0.9M
2022-01-19 42.60 42.60 40.45 41.50 0.6M
2022-01-18 42.55 42.90 40.50 40.50 0.4M
2022-01-17 42.55 42.55 41.00 41.50 0.3M
2022-01-14 41.55 42.00 41.13 41.45 0.1M
2022-01-13 41.40 41.90 41.03 41.55 0.1M
2022-01-12 40.50 41.80 39.40 41.80 0.4M
2022-01-11 41.40 41.85 40.00 40.00 0.1M
2022-01-10 41.40 42.78 40.00 40.00 0.3M
2022-01-07 41.40 42.60 40.10 40.70 0.1M
2022-01-06 40.62 41.85 40.50 40.90 0.1M
2022-01-05 39.70 41.95 39.05 40.70 0.2M
2022-01-04 41.35 41.84 39.05 40.90 0.4M