- Share Prices
Foresight Environmental Infrastructure Limited (FGEN)
91.45p+0.15 (+0.17%)27 Sep 2024, 09:44
Foresight Environmental Infrastructure Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Sep 26, 2024 | 91.40p | 92.70p | 90.90p | 91.30p | 2,735,421 |
Sep 25, 2024 | 91.20p | 92.50p | 90.90p | 91.20p | 1,993,634 |
Sep 24, 2024 | 92.90p | 94.70p | 91.20p | 91.20p | 785,550 |
Sep 23, 2024 | 94.00p | 94.40p | 92.80p | 93.00p | 1,115,725 |
Sep 20, 2024 | 93.20p | 95.10p | 93.20p | 94.00p | 605,414 |
Sep 19, 2024 | 94.00p | 95.40p | 93.63p | 95.00p | 1,181,154 |
Sep 18, 2024 | 95.20p | 95.30p | 94.00p | 94.50p | 621,804 |
Sep 17, 2024 | 95.80p | 95.80p | 94.80p | 95.10p | 700,106 |
Sep 16, 2024 | 95.80p | 95.80p | 94.80p | 95.10p | 700,106 |
Sep 13, 2024 | 95.40p | 95.80p | 95.02p | 95.70p | 1,337,760 |
Sep 12, 2024 | 94.50p | 95.70p | 94.22p | 95.20p | 1,367,552 |
Sep 11, 2024 | 94.70p | 95.40p | 93.60p | 94.60p | 1,310,235 |
Sep 10, 2024 | 94.50p | 94.90p | 94.27p | 94.50p | 971,546 |
Sep 9, 2024 | 93.60p | 94.50p | 93.60p | 94.50p | 1,570,779 |
Sep 6, 2024 | 94.30p | 94.30p | 93.70p | 93.80p | 855,229 |
Sep 5, 2024 | 94.90p | 94.90p | 94.02p | 94.30p | 1,893,051 |
Sep 4, 2024 | 95.80p | 95.80p | 94.70p | 95.50p | 1,961,146 |
Sep 3, 2024 | 95.80p | 95.80p | 94.87p | 95.10p | 1,727,342 |
Sep 2, 2024 | 95.20p | 95.60p | 94.50p | 95.00p | 1,784,697 |
Aug 30, 2024 | 94.80p | 95.60p | 94.69p | 95.10p | 1,505,177 |
Aug 29, 2024 | 93.80p | 95.70p | 93.60p | 93.60p | 449,844 |
Aug 28, 2024 | 94.00p | 95.60p | 93.80p | 93.80p | 460,329 |
Aug 27, 2024 | 95.70p | 95.70p | 94.60p | 95.20p | 897,079 |
Aug 23, 2024 | 94.70p | 95.40p | 94.00p | 94.50p | 981,411 |
Aug 22, 2024 | 92.40p | 94.80p | 92.40p | 93.90p | 774,851 |
Aug 21, 2024 | 94.40p | 95.40p | 92.59p | 93.90p | 675,755 |
Aug 20, 2024 | 94.60p | 95.60p | 93.80p | 93.80p | 637,113 |
Aug 19, 2024 | 94.80p | 95.00p | 94.20p | 94.30p | 579,310 |
Aug 16, 2024 | 95.00p | 95.00p | 93.52p | 94.80p | 1,262,336 |
Aug 15, 2024 | 93.60p | 94.50p | 93.51p | 94.40p | 651,380 |
Aug 14, 2024 | 93.20p | 93.70p | 93.00p | 93.00p | 565,455 |
Aug 13, 2024 | 93.00p | 93.36p | 92.80p | 92.80p | 524,380 |
Aug 12, 2024 | 93.30p | 93.50p | 92.80p | 93.20p | 741,338 |
Aug 9, 2024 | 90.60p | 92.70p | 90.60p | 92.40p | 813,924 |
Aug 8, 2024 | 90.80p | 92.10p | 90.60p | 90.80p | 413,365 |
Aug 7, 2024 | 91.60p | 93.00p | 90.80p | 90.80p | 1,036,391 |
Aug 6, 2024 | 91.80p | 93.00p | 91.00p | 91.00p | 864,839 |
Aug 5, 2024 | 95.00p | 95.00p | 91.00p | 91.00p | 781,371 |
Aug 2, 2024 | 95.50p | 96.60p | 94.40p | 94.40p | 936,312 |
Aug 1, 2024 | 95.50p | 96.70p | 95.50p | 96.70p | 740,695 |
Jul 31, 2024 | 96.20p | 96.60p | 95.44p | 96.40p | 1,343,698 |
Jul 30, 2024 | 95.90p | 96.50p | 95.35p | 95.50p | 1,871,725 |
Jul 29, 2024 | 95.40p | 96.60p | 94.60p | 96.40p | 1,258,907 |
Jul 26, 2024 | 93.45p | 95.50p | 92.60p | 95.50p | 1,090,848 |
Jul 25, 2024 | 92.20p | 93.50p | 91.77p | 93.50p | 801,353 |
Jul 24, 2024 | 91.20p | 92.30p | 91.11p | 92.20p | 308,492 |
Jul 23, 2024 | 91.90p | 92.00p | 91.11p | 91.60p | 977,971 |
Jul 22, 2024 | 91.50p | 91.92p | 91.40p | 91.80p | 562,637 |
Jul 19, 2024 | 91.20p | 91.90p | 90.60p | 91.10p | 837,420 |
Jul 18, 2024 | 90.50p | 91.70p | 89.98p | 91.70p | 972,639 |