FFX.L Share History

FFX.L Share Price history. The following table shows end-of-day data FFX historical share prices for FFX.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

FFX.L
Share Price FFX.L
Charts FFX.L
Trades FFX.L
History Compare
FFX.L FFX.L
Share News FFX.L
RNS FFX.L
Accounts

Date	Open	High	Low	Close	Volume
2019-06-26	123.50	125.00	122.00	124.50	199,886
2019-06-25	118.00	123.00	121.00	123.00	434,866
2019-06-24	119.50	119.50	118.00	118.00	150,286
2019-06-21	110.50	119.50	110.50	110.00	301,083
2019-06-20	110.00	110.00	110.00	110.00	89,237
2019-06-19	110.50	110.00	110.00	110.50	223,165
2019-06-18	110.50	112.00	112.00	110.50	745,806
2019-06-17	110.50	111.50	110.50	111.00	294,405
2019-06-14	110.00	110.00	108.50	110.00	166,365
2019-06-13	111.00	111.00	110.00	110.00	209,897
2019-06-12	111.00	111.00	111.00	111.00	193,560
2019-06-11	106.50	112.50	106.50	111.00	408,916
2019-06-10	105.50	106.50	105.50	106.50	679,647
2019-06-07	106.50	105.00	105.00	105.50	755,985
2019-06-06	108.00	108.00	106.50	106.50	166,094
2019-06-05	108.50	108.50	108.00	108.00	127,490
2019-06-04	107.50	108.50	106.50	108.50	134,272
2019-06-03	108.50	108.00	108.00	108.50	181,699
2019-05-31	111.50	111.50	108.50	111.50	213,814
2019-05-30	111.50	111.50	110.00	111.50	137,390
2019-05-29	111.50	111.50	111.50	111.50	116,898
2019-05-28	111.50	111.50	111.50	111.50	463,444
2019-05-24	113.00	113.00	109.50	111.50	454,759
2019-05-23	114.50	114.50	113.50	113.50	234,392
2019-05-22	112.50	115.50	112.50	114.50	332,476
2019-05-21	117.50	113.00	113.00	113.50	329,343
2019-05-20	119.50	117.00	117.00	117.50	119,117
2019-05-17	119.50	119.50	119.50	119.50	8,538,969
2019-05-16	119.00	120.50	119.00	119.50	258,075
2019-05-15	118.00	119.00	118.00	119.00	85,888
2019-05-14	119.00	119.00	118.00	118.00	74,687
2019-05-13	118.50	124.00	120.00	119.50	658,940
2019-05-10	114.00	119.00	119.00	118.50	578,668
2019-05-09	114.00	115.50	114.00	114.50	364,421
2019-05-08	114.00	114.00	114.00	114.00	408,185
2019-05-07	117.00	117.00	114.50	114.50	393,290

Top Risers

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Top Fallers

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Top By Volume

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.