Dark

FOX
FOCUS XPLORE PLC
stock LSE

Inactive

Apr 8, 2022

0.0109GBP+0.930%(+0.0001)2,596,706

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-04-08	0.01075	0.01090	0.01075	0.01085	+0.930%	2,596,706	0.000%
2022-04-07	0.01075	0.01075	0.01075	0.01075	0.000%	2,290,636	+0.930%
2022-04-06	0.01025	0.01075	0.01025	0.01075	+4.878%	1,573,031	+0.930%
2022-04-05	0.01005	0.01025	0.01005	0.01025	+1.990%	218,617	+5.854%
2022-04-04	0.01025	0.01025	0.01005	0.01005	-1.951%	2,782,483	+7.960%
2022-04-01	0.01025	0.01055	0.01015	0.01025	0.000%	2,757,982	+5.854%
2022-03-31	0.01185	0.01185	0.01025	0.01025	-13.502%	5,762,029	+5.854%
2022-03-30	0.01185	0.01185	0.01185	0.01185	0.000%	734,048	-8.439%
2022-03-29	0.01185	0.01185	0.01185	0.01185	0.000%	920,420	-8.439%
2022-03-28	0.01185	0.01185	0.01185	0.01185	0.000%	0	-8.439%
2022-03-25	0.01185	0.01185	0.01185	0.01185	0.000%	165,347	-8.439%
2022-03-24	0.01185	0.01185	0.01185	0.01185	0.000%	361,200	-8.439%
2022-03-23	0.01175	0.01185	0.01175	0.01185	-2.066%	1,300,000	-8.439%
2022-03-22	0.01175	0.01210	0.01210	0.01210	+2.979%	47,599	-10.331%
2022-03-21	0.01175	0.01175	0.01175	0.01175	0.000%	0	-7.660%
2022-03-18	0.01175	0.01175	0.01175	0.01175	0.000%	77,000	-7.660%
2022-03-17	0.01175	0.01175	0.01175	0.01175	0.000%	506,055	-7.660%
2022-03-16	0.01175	0.01175	0.01175	0.01175	0.000%	188,407	-7.660%
2022-03-15	0.01175	0.01175	0.01175	0.01175	0.000%	40,000	-7.660%
2022-03-14	0.01175	0.01175	0.01075	0.01175	0.000%	2,826	-7.660%
2022-03-11	0.01135	0.01175	0.01135	0.01175	+3.524%	370,230	-7.660%
2022-03-10	0.01135	0.01135	0.01135	0.01135	0.000%	41,500	-4.405%
2022-03-09	0.01125	0.01135	0.01125	0.01135	+0.889%	140,000	-4.405%
2022-03-08	0.01125	0.01125	0.01125	0.01125	0.000%	859,163	-3.556%
2022-03-07	0.01115	0.01125	0.01075	0.01125	+0.897%	1,639,748	-3.556%
2022-03-04	0.01175	0.01175	0.01115	0.01115	-5.106%	887,248	-2.691%
2022-03-03	0.01175	0.01175	0.01175	0.01175	+1.732%	1,243,139	-7.660%
2022-03-01	0.01225	0.01225	0.01155	0.01155	-5.714%	200,000	-6.061%
2022-02-28	0.01225	0.01225	0.01225	0.01225	0.000%	501,988	-11.429%
2022-02-25	0.01275	0.01275	0.01225	0.01225	-3.922%	563,013	-11.429%
2022-02-24	0.01280	0.01275	0.01260	0.01275	-0.391%	387,257	-14.902%
2022-02-23	0.01280	0.01280	0.01280	0.01280	0.000%	0	-15.234%
2022-02-22	0.01325	0.01325	0.01280	0.01280	-3.396%	518,605	-15.234%
2022-02-21	0.01375	0.01375	0.01325	0.01325	-3.636%	577,145	-18.113%
2022-02-18	0.01375	0.01375	0.01375	0.01375	0.000%	6,000	-21.091%
2022-02-17	0.01375	0.01375	0.01375	0.01375	0.000%	129,436	-21.091%
2022-02-16	0.01375	0.01375	0.01375	0.01375	0.000%	8,563	-21.091%
2022-02-15	0.01375	0.01375	0.01375	0.01375	0.000%	266,904	-21.091%
2022-02-14	0.01375	0.01375	0.01375	0.01375	0.000%	387,928	-21.091%
2022-02-11	0.01375	0.01375	0.01375	0.01375	0.000%	229,587	-21.091%
2022-02-10	0.01375	0.01375	0.01375	0.01375	0.000%	12,835	-21.091%
2022-02-09	0.01375	0.01375	0.01375	0.01375	0.000%	12,245	-21.091%
2022-02-08	0.01375	0.01375	0.01375	0.01375	0.000%	12,000	-21.091%
2022-02-07	0.01375	0.01375	0.01375	0.01375	0.000%	41,765	-21.091%
2022-02-04	0.01375	0.01375	0.01350	0.01375	0.000%	72,650	-21.091%
2022-02-03	0.01375	0.01375	0.01375	0.01375	0.000%	0	-21.091%
2022-02-02	0.01405	0.01405	0.01375	0.01375	-2.135%	36,012	-21.091%
2022-02-01	0.01405	0.01405	0.01405	0.01405	0.000%	172,002	-22.776%
2022-01-31	0.01405	0.01405	0.01405	0.01405	0.000%	216,730	-22.776%
2022-01-28	0.01405	0.01405	0.01405	0.01405	0.000%	0	-22.776%
2022-01-27	0.01405	0.01405	0.01405	0.01405	0.000%	0	-22.776%
2022-01-26	0.01405	0.01405	0.01405	0.01405	0.000%	946,739	-22.776%
2022-01-25	0.01405	0.01405	0.01405	0.01405	0.000%	0	-22.776%
2022-01-24	0.01405	0.01405	0.01405	0.01405	0.000%	247,626	-22.776%
2022-01-21	0.01405	0.01405	0.01405	0.01405	0.000%	371,131	-22.776%
2022-01-20	0.01405	0.01405	0.01405	0.01405	0.000%	169,121	-22.776%
2022-01-19	0.01405	0.01405	0.01405	0.01405	+1.079%	106,301	-22.776%
2022-01-18	0.01405	0.01390	0.01390	0.01390	-1.068%	258,118	-21.942%
2022-01-17	0.01405	0.01405	0.01405	0.01405	0.000%	60,355	-22.776%
2022-01-14	0.01405	0.01405	0.01405	0.01405	0.000%	105,554	-22.776%
2022-01-13	0.01405	0.01405	0.01405	0.01405	0.000%	200,354	-22.776%
2022-01-12	0.01405	0.01405	0.01405	0.01405	0.000%	36,000	-22.776%
2022-01-11	0.01425	0.01425	0.01405	0.01405	-1.404%	125,500	-22.776%
2022-01-10	0.01425	0.01425	0.01425	0.01425	0.000%	1,000,907	-23.860%
2022-01-07	0.01425	0.01425	0.01425	0.01425	0.000%	509,942	-23.860%
2022-01-06	0.01415	0.01425	0.01415	0.01425	+0.707%	1,193,741	-23.860%
2022-01-05	0.01415	0.01415	0.01415	0.01415	0.000%	867,171	-23.322%
2022-01-04	0.01385	0.01425	0.01385	0.01415	+2.909%	1,046,856	-23.322%
2021-12-31	0.01375	0.01385	0.01375	0.01375	0.000%	847,334	-21.091%
2021-12-30	0.01375	0.01375	0.01375	0.01375	0.000%	307,621	-21.091%
2021-12-29	0.01375	0.01375	0.01375	0.01375	0.000%	757,954	-21.091%
2021-12-24	0.01375	0.01375	0.01375	0.01375	0.000%	525	-21.091%
2021-12-23	0.01375	0.01375	0.01375	0.01375	0.000%	1,800,000	-21.091%
2021-12-22	0.01375	0.01375	0.01375	0.01375	0.000%	0	-21.091%
2021-12-21	0.01375	0.01375	0.01375	0.01375	0.000%	295,067	-21.091%
2021-12-20	0.01375	0.01375	0.01375	0.01375	0.000%	1,174	-21.091%
2021-12-17	0.01375	0.01375	0.01375	0.01375	0.000%	737,186	-21.091%
2021-12-16	0.01375	0.01375	0.01375	0.01375	0.000%	0	-21.091%
2021-12-15	0.01375	0.01375	0.01375	0.01375	0.000%	117,092	-21.091%
2021-12-14	0.01375	0.01375	0.01375	0.01375	0.000%	27,044	-21.091%
2021-12-13	0.01375	0.01375	0.01375	0.01375	0.000%	27,300	-21.091%
2021-12-10	0.01375	0.01375	0.01375	0.01375	0.000%	49,057	-21.091%
2021-12-09	0.01375	0.01375	0.01375	0.01375	0.000%	151,950	-21.091%
2021-12-07	0.01375	0.01375	0.01375	0.01375	0.000%	177,433	-21.091%
2021-12-02	0.01375	0.01375	0.01350	0.01375	0.000%	50,000	-21.091%
2021-11-30	0.01375	0.01375	0.01375	0.01375	0.000%	73,260	-21.091%
2021-11-29	0.01375	0.01375	0.01350	0.01375	0.000%	185,429	-21.091%
2021-11-26	0.01375	0.01375	0.01375	0.01375	0.000%	0	-21.091%
2021-11-25	0.01375	0.01375	0.01375	0.01375	0.000%	6,572	-21.091%
2021-11-24	0.01375	0.01375	0.01375	0.01375	0.000%	39,926	-21.091%
2021-11-23	0.01375	0.01375	0.01375	0.01375	0.000%	4,870	-21.091%
2021-11-22	0.01375	0.01375	0.01375	0.01375	0.000%	75,317	-21.091%
2021-11-19	0.01375	0.01375	0.01375	0.01375	0.000%	0	-21.091%
2021-11-18	0.01375	0.01375	0.01375	0.01375	0.000%	152,200	-21.091%
2021-11-17	0.01375	0.01375	0.01375	0.01375	0.000%	0	-21.091%
2021-11-16	0.01375	0.01375	0.01375	0.01375	0.000%	10,286	-21.091%
2021-11-15	0.01375	0.01375	0.01375	0.01375	0.000%	250,000	-21.091%
2021-11-12	0.01375	0.01375	0.01375	0.01375	0.000%	0	-21.091%
2021-11-11	0.01375	0.01375	0.01375	0.01375	0.000%	57,384	-21.091%
2021-11-10	0.01375	0.01375	0.01375	0.01375	0.000%	15,000	-21.091%
2021-11-09	0.01350	0.01375	0.01350	0.01375	+1.852%	200,500	-21.091%
2021-11-08	0.01350	0.01350	0.01350	0.01350	+3.053%	509,295	-19.630%
2021-11-05	0.01350	0.01310	0.01310	0.01310	-2.963%	339,618	-17.176%
2021-11-04	0.01350	0.01350	0.01350	0.01350	0.000%	47,873	-19.630%
2021-11-03	0.01350	0.01400	0.01300	0.01350	+1.887%	896,946	-19.630%
2021-11-02	0.01325	0.01325	0.01325	0.01325	0.000%	0	-18.113%
2021-11-01	0.01350	0.01350	0.01325	0.01325	+1.145%	119,269	-18.113%
2021-10-29	0.01310	0.01310	0.01270	0.01310	0.000%	0	-17.176%
2021-10-28	0.01310	0.01310	0.01310	0.01310	0.000%	784	-17.176%
2021-10-27	0.01310	0.01310	0.01310	0.01310	0.000%	39,429	-17.176%
2021-10-26	0.01310	0.01310	0.01310	0.01310	0.000%	11,860	-17.176%
2021-10-25	0.01310	0.01310	0.01310	0.01310	0.000%	56,633	-17.176%
2021-10-22	0.01310	0.01310	0.01310	0.01310	0.000%	94,520	-17.176%
2021-10-21	0.01310	0.01310	0.01310	0.01310	0.000%	35,295	-17.176%
2021-10-20	0.01310	0.01310	0.01310	0.01310	0.000%	0	-17.176%
2021-10-19	0.01310	0.01310	0.01270	0.01310	0.000%	126,015	-17.176%
2021-10-18	0.01310	0.01310	0.01310	0.01310	0.000%	0	-17.176%
2021-10-15	0.01300	0.01310	0.01270	0.01310	0.000%	1,750,000	-17.176%
2021-10-14	0.01300	0.01310	0.01300	0.01310	+4.800%	90,607	-17.176%
2021-10-13	0.01275	0.01250	0.01250	0.01250	-1.961%	155,867	-13.200%
2021-10-12	0.01275	0.01275	0.01275	0.01275	0.000%	0	-14.902%
2021-10-11	0.01275	0.01275	0.01275	0.01275	0.000%	105,905	-14.902%
2021-10-08	0.01275	0.01275	0.01275	0.01275	0.000%	322,407	-14.902%
2021-10-07	0.01325	0.01325	0.01275	0.01275	-3.774%	207,012	-14.902%
2021-10-06	0.01325	0.01325	0.01300	0.01325	0.000%	784,826	-18.113%
2021-10-05	0.01325	0.01325	0.01325	0.01325	0.000%	171,436	-18.113%
2021-10-04	0.01325	0.01325	0.01325	0.01325	0.000%	414,571	-18.113%
2021-10-01	0.01310	0.01325	0.01285	0.01325	+1.145%	274,901	-18.113%
2021-09-30	0.01340	0.01425	0.01310	0.01310	-2.239%	2,170,015	-17.176%
2021-09-29	0.01340	0.01340	0.01340	0.01340	0.000%	698,076	-19.030%
2021-09-28	0.01375	0.01375	0.01340	0.01340	-2.545%	323,705	-19.030%
2021-09-27	0.01375	0.01375	0.01375	0.01375	0.000%	121,048	-21.091%
2021-09-24	0.01375	0.01375	0.01375	0.01375	0.000%	312,814	-21.091%
2021-09-23	0.01375	0.01375	0.01375	0.01375	0.000%	10,970	-21.091%
2021-09-22	0.01375	0.01375	0.01375	0.01375	0.000%	0	-21.091%
2021-09-21	0.01375	0.01375	0.01375	0.01375	0.000%	402,448	-21.091%
2021-09-20	0.01375	0.01375	0.01375	0.01375	0.000%	721,573	-21.091%
2021-09-17	0.01375	0.01375	0.01375	0.01375	0.000%	39,500	-21.091%
2021-09-16	0.01375	0.01375	0.01375	0.01375	0.000%	130,000	-21.091%
2021-09-15	0.01385	0.01380	0.01375	0.01375	-0.722%	810,329	-21.091%
2021-09-14	0.01450	0.01450	0.01385	0.01385	-4.483%	542,943	-21.661%
2021-09-13	0.01450	0.01450	0.01450	0.01450	0.000%	347,568	-25.172%
2021-09-10	0.01450	0.01450	0.01450	0.01450	0.000%	56,333	-25.172%
2021-09-09	0.01450	0.01450	0.01425	0.01450	0.000%	20,208	-25.172%
2021-09-08	0.01450	0.01450	0.01450	0.01450	0.000%	21,666	-25.172%
2021-09-07	0.01450	0.01450	0.01450	0.01450	0.000%	3,424	-25.172%
2021-09-06	0.01450	0.01450	0.01450	0.01450	0.000%	165,486	-25.172%
2021-09-03	0.01475	0.01475	0.01450	0.01450	-1.695%	1,828,864	-25.172%
2021-09-02	0.01475	0.01475	0.01475	0.01475	0.000%	27,500	-26.441%
2021-09-01	0.01475	0.01475	0.01475	0.01475	0.000%	6,849	-26.441%
2021-08-31	0.01475	0.01475	0.01450	0.01475	0.000%	494,544	-26.441%
2021-08-27	0.01475	0.01475	0.01475	0.01475	0.000%	682,222	-26.441%
2021-08-26	0.01475	0.01475	0.01475	0.01475	0.000%	5,500	-26.441%
2021-08-25	0.01475	0.01475	0.01475	0.01475	0.000%	5,322,731	-26.441%
2021-08-24	0.01475	0.01475	0.01475	0.01475	0.000%	15,165	-26.441%
2021-08-23	0.01475	0.01475	0.01475	0.01475	0.000%	20,000	-26.441%
2021-08-20	0.01475	0.01475	0.01475	0.01475	0.000%	158,595	-26.441%
2021-08-19	0.01475	0.01475	0.01475	0.01475	0.000%	150,000	-26.441%
2021-08-18	0.01475	0.01475	0.01475	0.01475	0.000%	1,149,173	-26.441%
2021-08-17	0.01475	0.01475	0.01475	0.01475	0.000%	7,363	-26.441%
2021-08-16	0.01475	0.01475	0.01475	0.01475	0.000%	171,266	-26.441%
2021-08-13	0.01475	0.01475	0.01475	0.01475	0.000%	855,097	-26.441%
2021-08-12	0.01475	0.01475	0.01475	0.01475	0.000%	0	-26.441%
2021-08-11	0.01475	0.01475	0.01475	0.01475	0.000%	65,360	-26.441%
2021-08-10	0.01475	0.01475	0.01475	0.01475	0.000%	11,619	-26.441%
2021-08-09	0.01475	0.01475	0.01450	0.01475	0.000%	364,320	-26.441%
2021-08-06	0.01475	0.01475	0.01475	0.01475	0.000%	290,000	-26.441%
2021-08-05	0.01475	0.01475	0.01475	0.01475	0.000%	3,400	-26.441%
2021-08-04	0.01475	0.01475	0.01475	0.01475	0.000%	135,643	-26.441%
2021-08-03	0.01475	0.01475	0.01475	0.01475	0.000%	100,000	-26.441%
2021-08-02	0.01475	0.01475	0.01475	0.01475	0.000%	206,402	-26.441%
2021-07-30	0.01475	0.01475	0.01475	0.01475	0.000%	505,995	-26.441%
2021-07-29	0.01525	0.01525	0.01425	0.01475	-3.279%	788,644	-26.441%
2021-07-28	0.01525	0.01525	0.01525	0.01525	0.000%	926,715	-28.852%
2021-07-27	0.01600	0.01600	0.01425	0.01525	-4.688%	1,170,406	-28.852%
2021-07-26	0.01600	0.01600	0.01600	0.01600	0.000%	1,379,916	-32.188%
2021-07-23	0.01600	0.01600	0.01600	0.01600	0.000%	104,257	-32.188%
2021-07-22	0.01600	0.01600	0.01600	0.01600	0.000%	227,438	-32.188%
2021-07-21	0.01575	0.01600	0.01550	0.01600	0.000%	440,871	-32.188%
2021-07-20	0.01600	0.01600	0.01600	0.01600	0.000%	264,901	-32.188%
2021-07-19	0.01625	0.01625	0.01525	0.01600	-1.538%	676,971	-32.188%
2021-07-16	0.01625	0.01625	0.01625	0.01625	0.000%	131,206	-33.231%
2021-07-15	0.01625	0.01625	0.01625	0.01625	0.000%	116,818	-33.231%
2021-07-14	0.01625	0.01625	0.01625	0.01625	0.000%	141,565	-33.231%
2021-07-13	0.01625	0.01625	0.01625	0.01625	0.000%	23,905	-33.231%
2021-07-12	0.01700	0.01700	0.01625	0.01625	-4.412%	319,067	-33.231%
2021-07-09	0.01700	0.01700	0.01700	0.01700	0.000%	325,186	-36.176%
2021-07-07	0.01725	0.01725	0.01700	0.01700	-1.449%	903,755	-36.176%
2021-07-06	0.01725	0.01725	0.01725	0.01725	0.000%	1	-37.101%
2021-07-05	0.01700	0.01725	0.01700	0.01725	+1.471%	243,561	-37.101%
2021-07-02	0.01700	0.01700	0.01700	0.01700	0.000%	3,000	-36.176%
2021-07-01	0.01725	0.01725	0.01700	0.01700	-1.449%	2,772,296	-36.176%
2021-06-30	0.01725	0.01725	0.01725	0.01725	0.000%	15,000	-37.101%
2021-06-29	0.01725	0.01725	0.01725	0.01725	0.000%	597,208	-37.101%
2021-06-28	0.01725	0.01725	0.01725	0.01725	0.000%	0	-37.101%
2021-06-25	0.01725	0.01600	0.01600	0.01725	+2.071%	57,589	-37.101%
2021-06-24	0.01710	0.01690	0.01690	0.01690	-1.170%	226,440	-35.799%
2021-06-23	0.01710	0.01710	0.01710	0.01710	0.000%	28,513	-36.550%
2021-06-22	0.01710	0.01710	0.01710	0.01710	0.000%	69,409	-36.550%
2021-06-21	0.01710	0.01710	0.01710	0.01710	0.000%	392,033	-36.550%
2021-06-18	0.01710	0.01710	0.01710	0.01710	0.000%	147,286	-36.550%
2021-06-17	0.01710	0.01710	0.01710	0.01710	0.000%	762,963	-36.550%
2021-06-16	0.01740	0.01740	0.01650	0.01710	-1.724%	2,538,971	-36.550%
2021-06-15	0.01740	0.01740	0.01700	0.01740	0.000%	1,158,087	-37.644%
2021-06-14	0.01790	0.01790	0.01740	0.01740	-2.793%	727,197	-37.644%
2021-06-11	0.01725	0.01790	0.01725	0.01790	0.000%	50,682	-39.385%
2021-06-10	0.01790	0.01790	0.01790	0.01790	0.000%	47,639	-39.385%
2021-06-09	0.01785	0.01790	0.01785	0.01790	+0.280%	1,346,772	-39.385%
2021-06-08	0.01790	0.01790	0.01790	0.01785	0.000%	572,471	-39.216%
2021-06-07	0.01825	0.01825	0.01785	0.01785	-2.192%	829,773	-39.216%
2021-06-04	0.01825	0.01825	0.01825	0.01825	-1.351%	160,000	-40.548%
2021-06-03	0.01825	0.01850	0.01850	0.01850	+1.370%	108,349	-41.351%
2021-06-02	0.01825	0.01825	0.01825	0.01825	0.000%	124,107	-40.548%
2021-06-01	0.01825	0.01850	0.01850	0.01825	0.000%	1,097,340	-40.548%
2021-05-28	0.01875	0.01875	0.01825	0.01825	-2.667%	3,239,500	-40.548%
2021-05-27	0.01875	0.01875	0.01875	0.01875	0.000%	158,356	-42.133%
2021-05-26	0.01875	0.01875	0.01875	0.01875	0.000%	427,965	-42.133%
2021-05-25	0.01875	0.01875	0.01875	0.01875	0.000%	840,269	-42.133%
2021-05-24	0.01875	0.01875	0.01875	0.01875	0.000%	26,144	-42.133%
2021-05-21	0.01875	0.01800	0.01800	0.01875	0.000%	655,241	-42.133%
2021-05-20	0.01875	0.01875	0.01875	0.01875	-1.316%	650,518	-42.133%
2021-05-19	0.01900	0.01900	0.01850	0.01900	+2.703%	2,478,079	-42.895%
2021-05-18	0.01850	0.01850	0.01850	0.01850	0.000%	50,000	-41.351%
2021-05-17	0.01850	0.01850	0.01850	0.01850	0.000%	288,740	-41.351%
2021-05-14	0.01850	0.01850	0.01850	0.01850	0.000%	0	-41.351%
2021-05-13	0.01850	0.01850	0.01850	0.01850	0.000%	143,786	-41.351%
2021-05-12	0.01850	0.01850	0.01850	0.01850	0.000%	251,316	-41.351%
2021-05-11	0.01850	0.01850	0.01790	0.01850	0.000%	149,322	-41.351%
2021-05-10	0.01850	0.01850	0.01850	0.01850	0.000%	95,211	-41.351%
2021-05-07	0.01850	0.01850	0.01850	0.01850	0.000%	354,757	-41.351%
2021-05-06	0.01850	0.01850	0.01850	0.01850	0.000%	1,043,421	-41.351%
2021-05-05	0.01850	0.01850	0.01850	0.01850	0.000%	312,019	-41.351%
2021-05-04	0.01850	0.01850	0.01850	0.01850	0.000%	213,547	-41.351%
2021-04-30	0.01850	0.01800	0.01800	0.01850	+7.558%	829,371	-41.351%
2021-04-29	0.01825	0.01720	0.01720	0.01720	-5.753%	696,651	-36.919%
2021-04-28	0.01750	0.01825	0.01750	0.01825	+0.275%	1,052,368	-40.548%
2021-04-27	0.01875	0.01820	0.01820	0.01820	-4.211%	610,010	-40.385%
2021-04-26	0.01875	0.01900	0.01900	0.01900	+1.333%	92,907	-42.895%
2021-04-23	0.01840	0.01875	0.01840	0.01875	+2.459%	1,842,415	-42.133%
2021-04-22	0.01825	0.01830	0.01830	0.01830	+0.274%	235,396	-40.710%
2021-04-21	0.01825	0.01825	0.01820	0.01825	0.000%	1,107,989	-40.548%
2021-04-20	0.01825	0.01850	0.01850	0.01825	0.000%	351,828	-40.548%
2021-04-19	0.01825	0.01825	0.01825	0.01825	0.000%	221,421	-40.548%
2021-04-16	0.01825	0.01825	0.01825	0.01825	+6.105%	305,808	-40.548%
2021-04-15	0.01825	0.01720	0.01720	0.01720	-5.753%	1,337,760	-36.919%
2021-04-14	0.01825	0.01825	0.01825	0.01825	0.000%	487,270	-40.548%
2021-04-13	0.01825	0.01800	0.01800	0.01825	0.000%	114,553	-40.548%
2021-04-12	0.01825	0.01825	0.01800	0.01825	0.000%	1,547,083	-40.548%
2021-04-09	0.01825	0.01825	0.01825	0.01825	0.000%	1,382,878	-40.548%
2021-04-08	0.01825	0.01825	0.01825	0.01825	0.000%	1,003,014	-40.548%
2021-04-07	0.01825	0.01825	0.01825	0.01825	+0.275%	16,121	-40.548%
2021-04-06	0.01825	0.01820	0.01820	0.01820	-0.274%	1,048,266	-40.385%
2021-04-01	0.01800	0.01850	0.01850	0.01825	+1.389%	1,995,999	-40.548%
2021-03-31	0.01950	0.01950	0.01750	0.01800	-10.000%	3,279,799	-39.722%
2021-03-30	0.01950	0.02100	0.02000	0.02000	0.000%	806,746	-45.750%
2021-03-29	0.02050	0.02040	0.02000	0.02000	-2.439%	1,317,828	-45.750%
2021-03-26	0.02050	0.02050	0.02000	0.02050	0.000%	908,568	-47.073%
2021-03-25	0.02050	0.02050	0.02050	0.02050	-3.302%	1,382,990	-47.073%
2021-03-24	0.02200	0.02320	0.02000	0.02120	-3.636%	1,621,628	-48.821%
2021-03-23	0.02050	0.02300	0.02200	0.02200	+7.317%	4,279,000	-50.682%
2021-03-22	0.02100	0.02140	0.02050	0.02050	0.000%	1,467,992	-47.073%
2021-03-19	0.01925	0.02100	0.01900	0.02050	+5.128%	2,630,501	-47.073%
2021-03-18	0.01950	0.02025	0.01950	0.01950	+2.632%	2,918,148	-44.359%
2021-03-17	0.01950	0.02025	0.01850	0.01900	+5.556%	25,070,405	-42.895%
2021-03-16	0.01750	0.01800	0.01800	0.01800	+2.857%	4,286,344	-39.722%
2021-03-15	0.01750	0.01750	0.01750	0.01750	-0.568%	2,404,169	-38.000%
2021-03-12	0.01800	0.01760	0.01760	0.01760	+3.529%	7,581,557	-38.352%
2021-03-11	0.01750	0.01700	0.01700	0.01700	-2.857%	5,557,545	-36.176%
2021-03-10	0.01900	0.01980	0.01725	0.01750	-7.895%	2,114,824	-38.000%
2021-03-09	0.01900	0.01900	0.01900	0.01900	0.000%	298,666	-42.895%
2021-03-08	0.01850	0.01900	0.01850	0.01900	+2.703%	1,186,170	-42.895%
2021-03-05	0.01950	0.01950	0.01825	0.01850	-5.128%	922,125	-41.351%
2021-03-04	0.01950	0.01980	0.01980	0.01950	0.000%	562,775	-44.359%
2021-03-03	0.01950	0.01950	0.01950	0.01950	0.000%	130,912	-44.359%
2021-03-02	0.01950	0.01950	0.01950	0.01950	0.000%	471,426	-44.359%
2021-03-01	0.02080	0.02080	0.01950	0.01950	-2.500%	565,403	-44.359%
2021-02-26	0.01950	0.02000	0.01950	0.02000	+2.564%	238,115	-45.750%
2021-02-25	0.02000	0.02000	0.01825	0.01950	-2.500%	5,444,543	-44.359%
2021-02-24	0.01950	0.02050	0.02000	0.02000	+2.564%	5,113,074	-45.750%
2021-02-23	0.02000	0.02000	0.02000	0.01950	-2.500%	505,642	-44.359%
2021-02-22	0.02000	0.02000	0.01950	0.02000	0.000%	741,452	-45.750%
2021-02-19	0.02000	0.02000	0.01900	0.02000	0.000%	3,692,449	-45.750%
2021-02-18	0.02000	0.02000	0.02000	0.02000	-2.913%	214,399	-45.750%
2021-02-17	0.02200	0.02200	0.02060	0.02060	-6.364%	422,194	-47.330%
2021-02-16	0.02050	0.02200	0.02000	0.02200	0.000%	1,021,025	-50.682%
2021-02-15	0.02200	0.02200	0.02050	0.02200	-2.655%	1,543,918	-50.682%
2021-02-12	0.02200	0.02260	0.02260	0.02260	+2.727%	216,737	-51.991%
2021-02-11	0.02250	0.02260	0.02200	0.02200	-8.333%	1,158,232	-50.682%
2021-02-10	0.02300	0.02400	0.02400	0.02400	+4.348%	1,063,863	-54.792%
2021-02-09	0.02250	0.02420	0.02420	0.02300	+2.222%	1,112,493	-52.826%
2021-02-08	0.02150	0.02250	0.02150	0.02250	+4.651%	2,294,519	-51.778%
2021-02-05	0.02000	0.02300	0.02000	0.02150	+2.381%	3,322,669	-49.535%
2021-02-04	0.02200	0.02320	0.02050	0.02100	-4.545%	1,863,217	-48.333%
2021-02-03	0.02100	0.02200	0.02100	0.02200	+4.762%	4,019,728	-50.682%
2021-02-02	0.02000	0.02000	0.02000	0.02100	0.000%	1,935,108	-48.333%
2021-02-01	0.02200	0.02200	0.02100	0.02100	-4.545%	516,894	-48.333%
2021-01-29	0.02200	0.02200	0.02200	0.02200	+4.762%	3,144,809	-50.682%
2021-01-28	0.02150	0.02100	0.02080	0.02100	-2.326%	1,574,628	-48.333%
2021-01-27	0.02300	0.02300	0.02150	0.02150	-7.328%	650,524	-49.535%
2021-01-26	0.02200	0.02320	0.02320	0.02320	+5.455%	643,448	-53.233%
2021-01-25	0.02100	0.02200	0.02000	0.02200	+4.762%	2,965,969	-50.682%
2021-01-22	0.02200	0.02200	0.02100	0.02100	-4.545%	1,474,455	-48.333%
2021-01-21	0.02200	0.02200	0.02150	0.02200	0.000%	1,694,718	-50.682%
2021-01-20	0.02300	0.02300	0.02300	0.02200	-4.348%	1,305,392	-50.682%
2021-01-19	0.02300	0.02400	0.02200	0.02300	0.000%	5,008,313	-52.826%
2021-01-18	0.02200	0.02350	0.02280	0.02300	+4.545%	17,862,989	-52.826%
2021-01-15	0.02100	0.02250	0.02100	0.02200	+4.762%	7,202,764	-50.682%
2021-01-14	0.02100	0.02100	0.02100	0.02100	-4.545%	222,764	-48.333%
2021-01-13	0.02200	0.02300	0.02200	0.02200	-5.172%	1,836,642	-50.682%
2021-01-12	0.02200	0.02320	0.02320	0.02320	-3.333%	478,492	-53.233%
2021-01-11	0.02300	0.02400	0.02400	0.02400	+5.263%	1,288,118	-54.792%
2021-01-08	0.02300	0.02400	0.02280	0.02280	-0.870%	744,331	-52.412%
2021-01-07	0.02350	0.02300	0.02180	0.02300	-4.167%	3,242,209	-52.826%
2021-01-06	0.02400	0.02400	0.02400	0.02400	0.000%	426,227	-54.792%
2021-01-05	0.02350	0.02400	0.02350	0.02400	+2.128%	788,130	-54.792%
2021-01-04	0.02500	0.02600	0.02350	0.02350	-6.000%	5,865,429	-53.830%
2020-12-31	0.02500	0.02500	0.02500	0.02500	0.000%	1,967,632	-56.600%
2020-12-30	0.02100	0.02240	0.02240	0.02500	+19.048%	2,839,268	-56.600%
2020-12-29	0.02300	0.02350	0.02100	0.02100	-8.696%	1,244,410	-48.333%
2020-12-24	0.02250	0.02300	0.02250	0.02300	+2.222%	504,825	-52.826%
2020-12-23	0.02250	0.02300	0.02150	0.02250	-2.174%	1,830,458	-51.778%
2020-12-22	0.02100	0.02300	0.02100	0.02300	+9.524%	3,243,258	-52.826%
2020-12-21	0.02100	0.02200	0.02050	0.02100	0.000%	874,332	-48.333%
2020-12-18	0.02000	0.02150	0.02000	0.02100	+5.000%	3,042,116	-48.333%
2020-12-17	0.01850	0.02000	0.01950	0.02000	+8.108%	763,928	-45.750%
2020-12-16	0.02000	0.02000	0.01800	0.01850	-5.128%	3,045,343	-41.351%
2020-12-15	0.01950	0.01950	0.01950	0.01950	0.000%	495,216	-44.359%
2020-12-14	0.01900	0.01950	0.01900	0.01950	+2.632%	676,234	-44.359%
2020-12-11	0.01900	0.01900	0.01900	0.01900	0.000%	404,682	-42.895%
2020-12-10	0.01900	0.01900	0.01900	0.01900	0.000%	10,000	-42.895%
2020-12-09	0.01900	0.01900	0.01850	0.01900	0.000%	719,663	-42.895%
2020-12-08	0.01700	0.01900	0.01700	0.01900	+11.765%	1,058,013	-42.895%
2020-12-07	0.01600	0.01700	0.01600	0.01700	+6.250%	200,000	-36.176%
2020-12-04	0.01600	0.01600	0.01600	0.01600	0.000%	64,223	-32.188%
2020-12-03	0.01600	0.01600	0.01600	0.01600	0.000%	0	-32.188%
2020-12-02	0.01600	0.01600	0.01600	0.01600	0.000%	63,493	-32.188%
2020-12-01	0.01600	0.01600	0.01600	0.01600	0.000%	10,000	-32.188%
2020-11-30	0.01600	0.01600	0.01600	0.01600	0.000%	185,715	-32.188%
2020-11-27	0.01650	0.01725	0.01600	0.01600	-3.030%	384,598	-32.188%
2020-11-26	0.01750	0.01700	0.01650	0.01650	-5.714%	1,944,037	-34.242%
2020-11-25	0.01750	0.01750	0.01750	0.01750	0.000%	7,722	-38.000%
2020-11-24	0.01900	0.01900	0.01650	0.01750	-7.895%	1,131,755	-38.000%
2020-11-23	0.01900	0.01900	0.01900	0.01900	0.000%	20,156	-42.895%
2020-11-20	0.01950	0.01950	0.01900	0.01900	-2.564%	1,114,047	-42.895%
2020-11-19	0.01950	0.01950	0.01800	0.01950	0.000%	0	-44.359%
2020-11-18	0.01950	0.01950	0.01950	0.01950	0.000%	147,985	-44.359%
2020-11-17	0.01950	0.01950	0.01950	0.01950	0.000%	240,115	-44.359%
2020-11-16	0.01950	0.01950	0.01950	0.01950	0.000%	478,230	-44.359%
2020-11-13	0.01950	0.01950	0.01800	0.01950	0.000%	254,597	-44.359%
2020-11-12	0.01950	0.01950	0.01950	0.01950	0.000%	125,255	-44.359%
2020-11-11	0.01950	0.01950	0.01950	0.01950	0.000%	0	-44.359%
2020-11-10	0.01950	0.01950	0.01950	0.01950	0.000%	95,212	-44.359%
2020-11-09	0.01950	0.01950	0.01950	0.01950	0.000%	37,301	-44.359%
2020-11-06	0.01950	0.01950	0.01950	0.01950	0.000%	0	-44.359%
2020-11-05	0.01950	0.01950	0.01950	0.01950	0.000%	44,963	-44.359%
2020-11-04	0.01950	0.01950	0.01950	0.01950	0.000%	5,000	-44.359%
2020-11-03	0.01950	0.01950	0.01950	0.01950	0.000%	95,238	-44.359%
2020-11-02	0.01950	0.01950	0.01950	0.01950	0.000%	110,392	-44.359%
2020-10-30	0.01850	0.01950	0.01700	0.01950	+5.405%	601,300	-44.359%
2020-10-29	0.01850	0.01900	0.01850	0.01850	0.000%	5,998,717	-41.351%
2020-10-28	0.02100	0.02100	0.01850	0.01850	-11.905%	329,972	-41.351%
2020-10-27	0.02100	0.02100	0.02100	0.02100	0.000%	16,065	-48.333%
2020-10-26	0.02100	0.02100	0.02100	0.02100	0.000%	232,636	-48.333%
2020-10-23	0.02050	0.02100	0.02050	0.02100	+2.439%	287,631	-48.333%
2020-10-22	0.02100	0.02100	0.02050	0.02050	-2.381%	2,090,965	-47.073%
2020-10-21	0.02250	0.02250	0.02100	0.02100	-6.667%	255,535	-48.333%
2020-10-20	0.02250	0.02250	0.02250	0.02250	0.000%	100,767	-51.778%
2020-10-19	0.02350	0.02500	0.02150	0.02250	-4.255%	3,574,963	-51.778%
2020-10-16	0.01800	0.02500	0.01800	0.02350	+30.556%	13,541,331	-53.830%
2020-10-15	0.01800	0.01800	0.01800	0.01800	0.000%	515,000	-39.722%

.dark-mode .mTK2Dl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mTK2Dl{ color: #333333; background-color: white; border: 2px solid #333333; }FOXFOCUS XPLORE PLCstock LSE

FOX
FOCUS XPLORE PLC
stock LSE