- Share Prices
Foresight Environmental Infrastructure Limited (FGEN)
81.50p-0.10 (-0.12%)14 Jul 2025, 16:35
Foresight Environmental Infrastructure Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 11, 2025 | 80.50p | 82.30p | 80.50p | 81.60p | 671,700 |
Jul 10, 2025 | 80.80p | 83.40p | 80.70p | 81.40p | 1,708,822 |
Jul 9, 2025 | 82.80p | 84.00p | 80.50p | 80.80p | 1,264,361 |
Jul 8, 2025 | 82.10p | 83.50p | 81.80p | 81.80p | 1,039,111 |
Jul 7, 2025 | 83.40p | 83.90p | 83.00p | 83.20p | 1,240,891 |
Jul 4, 2025 | 83.30p | 84.00p | 82.10p | 83.60p | 1,747,879 |
Jul 3, 2025 | 82.80p | 84.00p | 82.10p | 83.60p | 983,949 |
Jul 2, 2025 | 81.30p | 83.30p | 79.10p | 83.00p | 1,599,359 |
Jul 1, 2025 | 80.10p | 81.90p | 79.44p | 81.40p | 978,140 |
Jun 30, 2025 | 79.50p | 81.60p | 78.36p | 80.20p | 2,280,801 |
Jun 27, 2025 | 79.00p | 79.60p | 78.40p | 79.60p | 1,892,200 |
Jun 26, 2025 | 79.90p | 80.20p | 78.50p | 79.40p | 1,022,611 |
Jun 25, 2025 | 79.50p | 80.42p | 79.00p | 80.00p | 1,787,502 |
Jun 24, 2025 | 79.20p | 80.49p | 78.00p | 79.00p | 3,084,821 |
Jun 23, 2025 | 78.50p | 79.80p | 78.10p | 79.80p | 1,167,888 |
Jun 20, 2025 | 77.50p | 79.80p | 76.41p | 79.00p | 1,835,352 |
Jun 19, 2025 | 77.50p | 77.50p | 76.69p | 77.20p | 1,372,510 |
Jun 18, 2025 | 77.10p | 77.90p | 75.80p | 77.20p | 904,412 |
Jun 17, 2025 | 76.60p | 77.35p | 76.50p | 77.00p | 1,539,998 |
Jun 16, 2025 | 76.80p | 77.10p | 75.70p | 77.10p | 896,668 |
Jun 13, 2025 | 75.70p | 76.90p | 74.98p | 76.00p | 1,040,750 |
Jun 12, 2025 | 76.60p | 76.60p | 75.70p | 76.20p | 1,255,447 |
Jun 11, 2025 | 76.70p | 77.00p | 75.80p | 75.90p | 1,232,928 |
Jun 10, 2025 | 75.60p | 77.20p | 75.20p | 76.70p | 1,927,997 |
Jun 9, 2025 | 75.20p | 77.00p | 75.10p | 75.20p | 1,031,523 |
Jun 6, 2025 | 76.00p | 77.00p | 75.10p | 75.40p | 1,689,132 |
Jun 5, 2025 | 77.00p | 78.10p | 75.70p | 76.50p | 2,208,968 |
Jun 4, 2025 | 77.50p | 78.50p | 77.00p | 78.30p | 1,399,024 |
Jun 3, 2025 | 76.40p | 78.00p | 75.50p | 77.80p | 2,762,461 |
Jun 2, 2025 | 75.00p | 77.00p | 73.80p | 76.70p | 1,257,206 |
May 30, 2025 | 74.30p | 76.30p | 73.70p | 75.10p | 888,752 |
May 29, 2025 | 75.00p | 75.20p | 74.00p | 74.20p | 903,911 |
May 28, 2025 | 74.90p | 75.90p | 73.80p | 75.00p | 1,130,734 |
May 27, 2025 | 75.20p | 76.00p | 73.90p | 75.30p | 1,902,537 |
May 23, 2025 | 74.00p | 75.26p | 73.80p | 74.70p | 817,892 |
May 22, 2025 | 74.70p | 74.86p | 73.70p | 74.00p | 598,038 |
May 21, 2025 | 74.00p | 74.50p | 73.50p | 74.50p | 668,528 |
May 20, 2025 | 73.60p | 74.80p | 72.30p | 74.60p | 1,546,809 |
May 19, 2025 | 73.70p | 74.80p | 72.30p | 74.00p | 1,100,352 |
May 16, 2025 | 72.70p | 74.90p | 72.70p | 74.00p | 606,969 |
May 15, 2025 | 73.80p | 74.70p | 73.00p | 73.70p | 1,035,081 |
May 14, 2025 | 76.90p | 77.00p | 74.10p | 74.10p | 1,075,111 |
May 13, 2025 | 76.30p | 77.29p | 75.10p | 76.60p | 1,055,893 |
May 12, 2025 | 76.90p | 77.31p | 76.10p | 76.50p | 820,522 |
May 9, 2025 | 76.90p | 77.30p | 74.85p | 76.80p | 1,228,729 |
May 8, 2025 | 77.00p | 77.27p | 75.40p | 76.50p | 989,020 |
May 7, 2025 | 75.30p | 77.40p | 74.99p | 77.00p | 1,262,055 |
May 6, 2025 | 74.70p | 75.80p | 73.90p | 75.80p | 674,699 |
May 2, 2025 | 74.40p | 74.90p | 73.90p | 74.60p | 549,229 |
May 1, 2025 | 72.65p | 74.90p | 72.53p | 74.60p | 1,207,223 |