Focus Xplore Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	0.275	0.300	0.275	0.275	0.275	9,576
2022-07-14	0.275	0.279	0.275	0.275	0.275	175,945
2022-07-13	0.275	0.300	0.275	0.275	0.275	60,000
2022-07-12	0.275	0.280	0.250	0.275	0.275	715,157
2022-07-11	0.275	0.300	0.252	0.275	0.275	3,550,920
2022-07-08	0.275	0.280	0.253	0.275	0.275	2,960,792
2022-07-07	0.275	0.285	0.260	0.275	0.275	5,564,849
2022-07-06	0.275	0.275	0.259	0.275	0.275	75,000
2022-07-05	0.275	0.300	0.250	0.275	0.275	52,841
2022-07-04	0.275	0.285	0.275	0.275	0.275	38,595
2022-07-01	0.275	0.300	0.256	0.275	0.275	5,351,384
2022-06-30	0.275	0.290	0.275	0.275	0.275	83,149
2022-06-29	0.275	0.275	0.275	0.275	0.275	0
2022-06-28	0.300	0.310	0.255	0.275	0.275	3,389,252
2022-06-27	0.300	0.320	0.300	0.300	0.300	336,732
2022-06-24	0.305	0.305	0.300	0.300	0.300	1,087,574
2022-06-23	0.275	0.325	0.225	0.325	0.325	6,349,464
2022-06-22	0.275	0.290	0.255	0.275	0.275	105,863
2022-06-21	0.275	0.292	0.255	0.275	0.275	265,653
2022-06-20	0.300	0.300	0.266	0.275	0.275	5,394,517
2022-06-17	0.325	0.330	0.315	0.325	0.325	772,188
2022-06-16	0.325	0.349	0.302	0.325	0.325	2,711,650
2022-06-15	0.350	0.375	0.302	0.325	0.325	400,019
2022-06-14	0.375	0.400	0.300	0.350	0.350	2,022,759
2022-06-13	0.375	0.395	0.360	0.375	0.375	4,000,000
2022-06-10	0.375	0.378	0.375	0.375	0.375	148,920
2022-06-09	0.385	0.385	0.355	0.375	0.375	2,258,711
2022-06-08	0.390	0.390	0.360	0.375	0.375	4,850,471
2022-06-07	0.395	0.395	0.358	0.375	0.375	2,654,572
2022-06-06	0.425	0.450	0.357	0.375	0.375	3,295,267
2022-06-01	0.475	0.500	0.402	0.425	0.425	5,997,106
2022-05-31	0.658	0.658	0.431	0.475	0.475	23,590,435
2022-05-30	0.650	0.690	0.650	0.675	0.675	2,839,513
2022-05-27	0.650	0.695	0.650	0.650	0.650	1,468,469
2022-05-26	0.725	0.750	0.610	0.650	0.650	4,808,537
2022-05-25	0.725	0.725	0.718	0.725	0.725	2,041,548
2022-05-24	0.725	0.725	0.725	0.725	0.725	67,318
2022-05-23	0.725	0.725	0.660	0.725	0.725	682,555
2022-05-20	0.725	0.730	0.700	0.725	0.725	1,150,000
2022-05-19	0.725	0.725	0.701	0.725	0.725	440,000
2022-05-18	0.725	0.740	0.701	0.725	0.725	622,973
2022-05-17	0.725	0.725	0.700	0.725	0.725	1,048
2022-05-16	0.750	0.770	0.703	0.750	0.750	6,872,771
2022-05-13	0.750	0.764	0.725	0.750	0.750	4,072,200
2022-05-12	0.750	0.775	0.738	0.750	0.750	204,465
2022-05-11	0.750	0.798	0.733	0.750	0.750	3,548,957
2022-05-10	0.750	0.850	0.705	0.750	0.750	1,675,646
2022-05-09	0.764	0.764	0.700	0.750	0.750	1,507,203
2022-05-06	0.800	0.835	0.764	0.800	0.800	1,680,390
2022-05-05	0.800	0.800	0.777	0.800	0.800	228,552
2022-05-04	0.750	0.800	0.750	0.800	0.800	2,819,055
2022-05-03	0.750	0.800	0.739	0.750	0.750	705,222
2022-04-29	0.750	0.798	0.750	0.750	0.750	1,020,402
2022-04-28	0.750	0.764	0.750	0.750	0.750	3,391,624
2022-04-27	0.750	0.773	0.725	0.750	0.750	3,494,120
2022-04-26	0.750	0.775	0.711	0.750	0.750	16,000
2022-04-25	0.775	0.780	0.700	0.750	0.750	1,411,016
2022-04-22	0.775	0.800	0.775	0.775	0.775	173,822
2022-04-21	0.800	0.802	0.750	0.775	0.775	1,468,281
2022-04-20	0.800	0.806	0.800	0.800	0.800	388,965

← NewerPage 19 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.