Shares Magazine
0.04p-0.00 (-10.71%)02 May 2025, 15:13
Focus Xplore PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 0.04p | 0.04p | 0.04p | 0.04p | 61,472,628 |
| May 1, 2025 | 0.04p | 0.04p | 0.04p | 0.04p | 344,617 |
| Apr 30, 2025 | 0.04p | 0.04p | 0.04p | 0.04p | 4,304,012 |
| Apr 29, 2025 | 0.04p | 0.04p | 0.04p | 0.04p | 706,498 |
| Apr 28, 2025 | 0.04p | 0.04p | 0.04p | 0.04p | 962,308 |
| Apr 24, 2025 | 0.04p | 0.04p | 0.04p | 0.04p | 247,163 |
| Apr 23, 2025 | 0.04p | 0.04p | 0.03p | 0.04p | 3,367,412 |
| Apr 22, 2025 | 0.04p | 0.04p | 0.04p | 0.04p | 20,797,681 |
| Apr 17, 2025 | 0.04p | 0.04p | 0.04p | 0.04p | 21,640,342 |
| Apr 16, 2025 | 0.04p | 0.04p | 0.04p | 0.04p | 3,246,402 |
| Apr 15, 2025 | 0.04p | 0.04p | 0.04p | 0.04p | 2,311,624 |
| Apr 14, 2025 | 0.04p | 0.04p | 0.04p | 0.04p | 9,264,207 |
| Apr 11, 2025 | 0.04p | 0.04p | 0.04p | 0.04p | 526,455 |
| Apr 10, 2025 | 0.04p | 0.04p | 0.04p | 0.04p | 12,761,424 |
| Apr 9, 2025 | 0.04p | 0.04p | 0.04p | 0.04p | 2,370,683 |
| Apr 8, 2025 | 0.04p | 0.04p | 0.04p | 0.04p | 356,992 |
| Apr 7, 2025 | 0.04p | 0.05p | 0.04p | 0.04p | 35,487,785 |
| Apr 4, 2025 | 0.04p | 0.04p | 0.04p | 0.04p | 23,445,668 |
| Apr 3, 2025 | 0.04p | 0.05p | 0.04p | 0.04p | 6,811,819 |
| Apr 2, 2025 | 0.04p | 0.05p | 0.04p | 0.04p | 32,564,251 |
| Apr 1, 2025 | 0.04p | 0.05p | 0.04p | 0.04p | 1,432,124 |
| Mar 31, 2025 | 0.05p | 0.06p | 0.04p | 0.04p | 44,306,328 |
| Mar 28, 2025 | 0.05p | 0.06p | 0.04p | 0.05p | 15,999,276 |
| Mar 27, 2025 | 0.05p | 0.06p | 0.05p | 0.05p | 13,008,677 |
| Mar 26, 2025 | 0.04p | 0.05p | 0.04p | 0.04p | 23,579,513 |
| Mar 25, 2025 | 0.03p | 0.04p | 0.03p | 0.04p | 36,011,229 |
| Mar 24, 2025 | 0.04p | 0.04p | 0.03p | 0.03p | 7,555,459 |
| Mar 21, 2025 | 0.04p | 0.04p | 0.04p | 0.04p | 5,603,765 |
| Mar 20, 2025 | 0.04p | 0.04p | 0.04p | 0.04p | 10,059,227 |
| Mar 19, 2025 | 0.04p | 0.04p | 0.04p | 0.04p | 1,047,320 |
| Mar 18, 2025 | 0.04p | 0.04p | 0.04p | 0.04p | 10,025,748 |
| Mar 17, 2025 | 0.04p | 0.04p | 0.03p | 0.04p | 10,702,006 |
| Mar 14, 2025 | 0.04p | 0.04p | 0.03p | 0.04p | 10,989,426 |
| Mar 13, 2025 | 0.04p | 0.04p | 0.04p | 0.04p | 5,100,037 |
| Mar 12, 2025 | 0.04p | 0.04p | 0.04p | 0.04p | 111,000 |
| Mar 11, 2025 | 0.04p | 0.04p | 0.04p | 0.04p | 52,389 |
| Mar 10, 2025 | 0.04p | 0.04p | 0.04p | 0.04p | 5,000,000 |
| Mar 7, 2025 | 0.04p | 0.04p | 0.04p | 0.04p | 5,988,474 |
| Mar 6, 2025 | 0.04p | 0.04p | 0.04p | 0.04p | 30,921,864 |
| Mar 5, 2025 | 0.04p | 0.04p | 0.04p | 0.04p | 33,976,253 |
| Mar 4, 2025 | 0.04p | 0.04p | 0.04p | 0.04p | 44,365,407 |
| Mar 3, 2025 | 0.04p | 0.04p | 0.04p | 0.04p | 14,658,000 |
| Feb 28, 2025 | 0.04p | 0.04p | 0.04p | 0.04p | 333,932 |
| Feb 27, 2025 | 0.04p | 0.04p | 0.04p | 0.04p | 34,847,752 |
| Feb 26, 2025 | 0.04p | 0.04p | 0.04p | 0.04p | 23,292,835 |
| Feb 25, 2025 | 0.04p | 0.04p | 0.04p | 0.04p | 21,141,578 |
| Feb 24, 2025 | 0.04p | 0.04p | 0.04p | 0.04p | 1,194,677 |
| Feb 21, 2025 | 0.04p | 0.04p | 0.04p | 0.04p | 5,022,222 |
| Feb 20, 2025 | 0.04p | 0.05p | 0.04p | 0.04p | 4,119,985 |
| Feb 19, 2025 | 0.05p | 0.05p | 0.04p | 0.04p | 24,317,274 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.