1. Share Prices

  2. Foresight Environmental Infrastructure Limited (FGEN)

68.30p+1.30 (+1.94%)31 Jan 2025, 16:42
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
Jan 31, 202566.90p68.30p65.60p68.30p2,915,447
Jan 30, 202566.00p67.60p65.40p67.00p2,391,616
Jan 29, 202565.00p67.00p64.65p66.50p3,060,770
Jan 28, 202566.30p66.70p65.40p66.00p1,678,808
Jan 27, 202565.50p66.40p65.40p66.00p2,708,924
Jan 24, 202567.00p68.70p64.70p65.90p2,544,060
Jan 23, 202568.00p69.00p66.03p66.10p2,523,071
Jan 22, 202568.20p70.50p67.68p67.80p1,608,275
Jan 21, 202569.00p70.60p68.20p68.90p1,263,446
Jan 20, 202569.50p70.50p67.50p68.50p2,260,711
Jan 17, 202569.00p70.92p68.40p69.20p2,087,703
Jan 16, 202569.40p70.87p69.04p70.50p2,214,269
Jan 15, 202570.10p70.10p68.32p69.40p2,234,929
Jan 14, 202570.10p70.10p67.50p68.20p2,323,075
Jan 13, 202568.70p70.00p68.35p68.50p1,645,603
Jan 10, 202570.30p70.60p68.90p68.90p2,866,835
Jan 9, 202569.10p71.02p68.60p70.50p1,815,122
Jan 8, 202572.80p74.70p69.10p70.00p2,518,517
Jan 7, 202575.00p76.10p72.70p72.70p1,370,996
Jan 6, 202575.40p76.10p75.10p75.60p1,545,214
Jan 3, 202572.10p75.83p72.10p75.80p1,339,036
Jan 2, 202573.00p74.20p72.58p74.00p1,028,473
Dec 31, 202471.80p73.67p71.80p72.60p629,359
Dec 30, 202470.80p72.00p70.70p71.90p772,476
Dec 27, 202471.00p71.90p71.00p71.20p482,914
Dec 24, 202471.40p71.90p70.91p71.40p448,664
Dec 23, 202470.50p71.90p70.40p70.80p1,281,595
Dec 20, 202470.30p71.60p70.30p71.00p1,854,175
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
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:
30 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smiths Group PLC2,066.0010.78
Wood Group (John) PLC72.456.15
Bridgepoint Group PLC381.206.07
Paragon Banking Group PLC803.504.90
Osb Group PLC421.404.41
Raspberry Pi Holdings PLC766.004.29

Fallers

CompanyPrice% Chg
Auction Technology Group PLC618.00-2.98
Aston Martin Lagonda Global Holdings PLC105.50-2.68
Rs Group PLC650.50-2.55
Fresnillo PLC696.00-2.32
Trainline PLC360.00-2.17
Hochschild Mining PLC176.00-2.11
Risers/fallers data from previous trading day.