Focus Xplore Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	1.390	1.390	1.320	1.390	1.390	371,131
2022-01-20	1.390	1.390	1.380	1.390	1.405	169,121
2022-01-19	1.380	1.380	1.380	1.380	1.380	106,301
2022-01-18	1.390	1.390	1.380	1.390	1.390	258,118
2022-01-17	1.405	1.405	1.400	1.405	1.405	60,355
2022-01-14	1.405	1.405	1.380	1.405	1.405	105,554
2022-01-13	1.405	1.412	1.380	1.405	1.405	200,354
2022-01-12	1.385	1.385	1.385	1.385	1.405	36,000
2022-01-11	1.405	1.405	1.400	1.405	1.405	125,500
2022-01-10	1.425	1.432	1.400	1.425	1.425	1,000,907
2022-01-07	1.425	1.430	1.401	1.425	1.425	509,942
2022-01-06	1.415	1.415	1.380	1.415	1.425	1,193,741
2022-01-05	1.415	1.430	1.310	1.415	1.415	867,171
2022-01-04	1.385	1.400	1.370	1.400	1.400	1,046,856
2021-12-31	1.375	1.400	1.340	1.375	1.375	847,334
2021-12-30	1.375	1.385	1.200	1.375	1.375	307,621
2021-12-29	1.375	1.375	1.350	1.375	1.375	757,954
2021-12-24	1.350	1.350	1.350	1.350	1.375	525
2021-12-23	1.375	1.376	1.350	1.375	1.375	1,800,000
2021-12-22	1.375	1.375	1.375	1.375	1.375	0
2021-12-21	1.350	1.350	1.280	1.350	1.350	295,067
2021-12-20	1.350	1.350	1.350	1.350	1.350	1,174
2021-12-17	1.350	1.350	1.350	1.350	1.375	737,186
2021-12-16	1.375	1.375	1.375	1.375	1.375	0
2021-12-15	1.350	1.350	1.300	1.350	1.375	117,092
2021-12-14	1.350	1.350	1.350	1.350	1.350	27,044
2021-12-13	1.350	1.350	1.350	1.350	1.350	27,300
2021-12-10	1.350	1.350	1.350	1.350	1.350	49,057
2021-12-09	1.350	1.350	1.350	1.350	1.375	151,950
2021-12-08	1.350	1.350	1.350	1.350	1.375	13,790
2021-12-07	1.350	1.350	1.350	1.350	1.350	177,433
2021-12-06	1.350	1.350	1.300	1.350	1.350	186,326
2021-12-03	1.375	1.375	1.375	1.375	1.375	0
2021-12-02	1.320	1.320	1.320	1.320	1.375	50,000
2021-12-01	1.375	1.375	1.375	1.375	1.375	0
2021-11-30	1.365	1.365	1.365	1.365	1.365	73,260
2021-11-29	1.365	1.365	1.294	1.365	1.365	185,429
2021-11-26	1.375	1.375	1.375	1.375	1.375	0
2021-11-25	1.370	1.370	1.370	1.370	1.370	6,572
2021-11-24	1.350	1.350	1.350	1.350	1.375	39,926
2021-11-23	1.370	1.370	1.370	1.370	1.370	4,870
2021-11-22	1.370	1.370	1.350	1.370	1.370	75,317
2021-11-19	1.375	1.375	1.375	1.375	1.375	0
2021-11-18	1.373	1.373	1.350	1.373	1.375	152,200
2021-11-17	1.375	1.375	1.375	1.375	1.375	0
2021-11-16	1.375	1.379	1.350	1.375	1.375	10,286
2021-11-15	1.356	1.356	1.356	1.356	1.356	250,000
2021-11-12	1.375	1.375	1.375	1.375	1.375	0
2021-11-11	1.380	1.382	1.380	1.380	1.380	57,384
2021-11-10	1.356	1.356	1.356	1.356	1.375	15,000
2021-11-09	1.370	1.400	1.370	1.375	1.375	200,500
2021-11-08	1.350	1.380	1.294	1.350	1.350	509,295
2021-11-05	1.350	1.400	1.310	1.310	1.310	339,618
2021-11-04	1.350	1.379	1.301	1.350	1.350	47,873
2021-11-03	1.350	1.445	1.270	1.350	1.350	896,946
2021-11-02	1.325	1.325	1.325	1.325	1.325	0
2021-11-01	1.310	1.310	1.300	1.310	1.310	119,269
2021-10-29	1.310	1.310	1.310	1.310	1.310	0
2021-10-28	1.290	1.290	1.271	1.290	1.310	784
2021-10-27	1.272	1.272	1.270	1.272	1.310	39,429

← NewerPage 21 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.