Focus Xplore Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	0.825	0.845	0.800	0.800	0.800	5,994,347
2022-04-14	0.850	0.900	0.822	0.825	0.825	1,127,615
2022-04-13	0.850	0.887	0.822	0.850	0.850	795,706
2022-04-12	0.775	0.887	0.750	0.850	0.850	10,377,639
2022-04-11	0.675	0.790	0.660	0.775	0.775	13,669,484
2022-04-08	0.675	0.715	0.675	0.675	0.675	325,896
2022-04-07	0.675	0.715	0.675	0.675	0.675	401,197
2022-04-06	0.675	0.724	0.675	0.675	0.675	552
2022-04-05	1.005	1.025	1.005	1.025	1.025	218,617
2022-04-04	1.025	1.030	1.005	1.005	1.005	2,782,483
2022-04-01	1.025	1.070	1.000	1.025	1.025	5,107,982
2022-03-31	1.170	1.170	1.003	1.025	1.025	5,762,029
2022-03-30	1.178	1.178	1.150	1.178	1.178	734,048
2022-03-29	1.185	1.185	1.104	1.185	1.185	920,420
2022-03-28	1.185	1.185	1.185	1.185	1.185	0
2022-03-25	1.169	1.169	1.154	1.169	1.169	165,347
2022-03-24	1.170	1.170	1.144	1.170	1.170	361,200
2022-03-23	1.175	1.185	1.171	1.185	1.185	1,300,000
2022-03-22	1.175	1.210	1.150	1.210	1.210	47,599
2022-03-21	1.175	1.175	1.175	1.175	1.175	0
2022-03-18	1.150	1.150	1.144	1.150	1.150	77,000
2022-03-17	1.120	1.120	1.120	1.120	1.120	506,055
2022-03-16	1.170	1.170	1.151	1.170	1.170	188,407
2022-03-15	1.151	1.151	1.151	1.151	1.151	40,000
2022-03-14	1.151	1.151	1.100	1.151	1.151	2,826
2022-03-11	1.135	1.180	1.130	1.175	1.175	370,230
2022-03-10	1.146	1.146	1.146	1.146	1.146	41,500
2022-03-09	1.135	1.145	1.135	1.135	1.135	140,000
2022-03-08	1.125	1.140	1.034	1.125	1.125	859,163
2022-03-07	1.101	1.101	1.000	1.101	1.101	1,639,748
2022-03-04	1.153	1.153	1.080	1.115	1.115	887,248
2022-03-03	1.175	1.575	1.150	1.175	1.175	1,243,139
2022-03-02	1.150	1.150	1.150	1.150	1.150	69,523
2022-03-01	1.150	1.150	1.150	1.150	1.150	200,000
2022-02-28	1.205	1.205	1.200	1.205	1.205	501,988
2022-02-25	1.275	1.300	1.200	1.225	1.225	563,013
2022-02-24	1.275	1.275	1.220	1.275	1.275	387,257
2022-02-23	1.280	1.280	1.280	1.280	1.280	0
2022-02-22	1.300	1.300	1.240	1.280	1.280	518,605
2022-02-21	1.350	1.350	1.280	1.325	1.325	577,145
2022-02-18	1.350	1.350	1.350	1.350	1.350	6,000
2022-02-17	1.350	1.350	1.350	1.350	1.350	129,436
2022-02-16	1.350	1.350	1.350	1.350	1.350	8,563
2022-02-15	1.355	1.355	1.300	1.355	1.355	266,904
2022-02-14	1.350	1.350	1.300	1.350	1.350	387,928
2022-02-11	1.360	1.360	1.350	1.360	1.360	229,587
2022-02-10	1.350	1.350	1.350	1.350	1.350	12,835
2022-02-09	1.350	1.350	1.350	1.350	1.350	12,245
2022-02-08	1.350	1.350	1.350	1.350	1.350	12,000
2022-02-07	1.360	1.360	1.350	1.360	1.360	41,765
2022-02-04	1.360	1.360	1.360	1.360	1.360	72,650
2022-02-03	1.375	1.375	1.375	1.375	1.375	0
2022-02-02	1.360	1.360	1.350	1.360	1.360	3,036,012
2022-02-01	1.380	1.380	1.380	1.380	1.380	172,002
2022-01-31	1.381	1.381	1.380	1.381	1.381	216,730
2022-01-28	1.405	1.405	1.405	1.405	1.405	946,739
2022-01-27	1.405	1.405	1.405	1.405	1.405	0
2022-01-26	1.385	1.385	1.300	1.385	1.405	946,739
2022-01-25	1.405	1.405	1.405	1.405	1.405	0
2022-01-24	1.380	1.380	1.320	1.380	1.380	247,626

← NewerPage 20 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.