1. Share Prices

  2. Foresight Environmental Infrastructure Limited (FGEN)

70.80p+0.84 (+1.21%)20 Dec 2024, 15:06
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Foresight Environmental Infrastructure Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 19, 202470.60p71.90p70.10p70.10p2,364,294
Dec 18, 202470.70p71.60p70.32p71.60p1,976,989
Dec 17, 202472.00p72.00p70.00p70.70p1,187,284
Dec 16, 202472.00p72.00p71.20p71.40p1,850,648
Dec 13, 202473.10p76.17p70.05p71.80p4,615,990
Dec 12, 202475.20p76.60p72.83p73.00p4,993,372
Dec 11, 202475.70p76.30p74.72p75.00p1,310,563
Dec 10, 202476.70p77.60p74.80p76.00p2,608,324
Dec 9, 202476.90p77.38p76.60p76.90p1,207,968
Dec 6, 202475.50p76.77p75.40p76.70p926,933
Dec 5, 202476.00p76.00p74.99p75.50p1,152,109
Dec 4, 202477.00p77.70p76.60p76.80p1,633,115
Dec 3, 202477.00p77.30p76.30p76.50p2,854,221
Dec 2, 202475.50p77.23p73.30p76.70p1,935,988
Nov 29, 202474.50p75.60p72.72p75.60p1,544,753
Nov 28, 202474.80p75.30p73.60p75.30p1,122,178
Nov 27, 202473.40p74.80p71.99p74.80p4,681,314
Nov 26, 202473.80p74.70p71.90p73.40p4,107,737
Nov 25, 202475.80p77.60p72.36p74.00p2,855,410
Nov 22, 202476.20p77.40p75.70p75.80p2,329,992
Nov 21, 202477.70p78.70p76.10p77.70p3,074,318
Nov 20, 202476.50p77.80p76.50p77.70p1,434,946
Nov 19, 202476.90p78.00p76.02p77.60p1,198,292
Nov 18, 202476.30p78.40p76.20p76.40p1,782,072
Nov 15, 202476.80p78.70p76.40p78.10p1,331,684
Nov 14, 202477.80p78.80p76.70p77.10p1,626,347
Nov 13, 202477.70p79.19p77.00p77.30p1,340,635
Nov 12, 202479.10p80.10p76.95p78.70p4,351,502
Nov 11, 202479.70p80.40p79.10p79.30p1,734,238
Nov 8, 202483.60p84.01p76.91p79.50p7,438,015
Nov 7, 202484.90p85.00p83.50p84.80p1,323,433
Nov 6, 202484.20p85.40p83.50p85.00p1,158,627
Nov 5, 202485.00p85.40p83.50p83.50p702,583
Nov 4, 202483.50p85.45p83.50p85.40p891,481
Nov 1, 202485.90p86.30p83.40p83.70p2,446,854
Oct 31, 202486.90p88.42p86.16p86.30p1,023,960
Oct 30, 202486.50p88.10p86.00p87.10p769,645
Oct 29, 202487.70p87.70p86.80p86.90p2,373,466
Oct 28, 202485.60p88.17p85.33p87.50p907,946
Oct 25, 202486.00p86.10p85.50p86.00p354,571
Oct 24, 202485.50p86.00p85.20p86.00p3,204,878
Oct 23, 202484.80p85.70p84.54p85.30p2,166,885
Oct 22, 202485.00p85.60p84.31p85.00p1,040,420
Oct 21, 202486.30p87.60p85.20p85.20p931,271
Oct 18, 202486.40p87.60p85.90p86.40p1,008,922
Oct 17, 202485.90p87.60p85.90p85.90p743,173
Oct 16, 202486.55p86.70p85.90p86.50p2,055,172
Oct 15, 202486.20p86.60p85.86p86.00p944,783
Oct 14, 202487.00p87.70p86.13p86.50p1,189,888
Oct 11, 202487.90p88.46p86.40p86.50p1,618,191
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Frasers Group PLC631.003.53
Jupiter Fund Management PLC85.903.37
Ocado Group PLC304.302.73
Ip Group PLC53.203.70
Metro Bank Holdings PLC99.102.80
Vistry Group PLC661.502.40

Fallers

CompanyPrice% Chg
Hochschild Mining PLC207.32-4.02
European Opportunities Trust PLC767.00-3.52
Severn Trent PLC2,488.00-3.34
Puretech Health PLC156.80-1.88
Tate & Lyle PLC665.50-2.56
Games Workshop Group PLC13,020.00-2.84