Shares Magazine
74.00p+0.60 (+0.82%)05 Mar 2025, 16:42
Foresight Environmental Infrastructure Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 31, 2025 | 66.90p | 68.30p | 65.60p | 68.30p | 2,915,447 |
| Jan 30, 2025 | 66.00p | 67.60p | 65.40p | 67.00p | 2,391,616 |
| Jan 29, 2025 | 65.00p | 67.00p | 64.65p | 66.50p | 3,060,770 |
| Jan 28, 2025 | 66.30p | 66.70p | 65.40p | 66.00p | 1,678,808 |
| Jan 27, 2025 | 65.50p | 66.40p | 65.40p | 66.00p | 2,708,924 |
| Jan 24, 2025 | 67.00p | 68.70p | 64.70p | 65.90p | 2,544,060 |
| Jan 23, 2025 | 68.00p | 69.00p | 66.03p | 66.10p | 2,523,071 |
| Jan 22, 2025 | 68.20p | 70.50p | 67.68p | 67.80p | 1,608,275 |
| Jan 21, 2025 | 69.00p | 70.60p | 68.20p | 68.90p | 1,263,446 |
| Jan 20, 2025 | 69.50p | 70.50p | 67.50p | 68.50p | 2,260,711 |
| Jan 17, 2025 | 69.00p | 70.92p | 68.40p | 69.20p | 2,087,703 |
| Jan 16, 2025 | 69.40p | 70.87p | 69.04p | 70.50p | 2,214,269 |
| Jan 15, 2025 | 70.10p | 70.10p | 68.32p | 69.40p | 2,234,929 |
| Jan 14, 2025 | 70.10p | 70.10p | 67.50p | 68.20p | 2,323,075 |
| Jan 13, 2025 | 68.70p | 70.00p | 68.35p | 68.50p | 1,645,603 |
| Jan 10, 2025 | 70.30p | 70.60p | 68.90p | 68.90p | 2,866,835 |
| Jan 9, 2025 | 69.10p | 71.02p | 68.60p | 70.50p | 1,815,122 |
| Jan 8, 2025 | 72.80p | 74.70p | 69.10p | 70.00p | 2,518,517 |
| Jan 7, 2025 | 75.00p | 76.10p | 72.70p | 72.70p | 1,370,996 |
| Jan 6, 2025 | 75.40p | 76.10p | 75.10p | 75.60p | 1,545,214 |
| Jan 3, 2025 | 72.10p | 75.83p | 72.10p | 75.80p | 1,339,036 |
| Jan 2, 2025 | 73.00p | 74.20p | 72.58p | 74.00p | 1,028,473 |
| Dec 31, 2024 | 71.80p | 73.67p | 71.80p | 72.60p | 629,359 |
| Dec 30, 2024 | 70.80p | 72.00p | 70.70p | 71.90p | 772,476 |
| Dec 27, 2024 | 71.00p | 71.90p | 71.00p | 71.20p | 482,914 |
| Dec 24, 2024 | 71.40p | 71.90p | 70.91p | 71.40p | 448,664 |
| Dec 23, 2024 | 70.50p | 71.90p | 70.40p | 70.80p | 1,281,595 |
| Dec 20, 2024 | 70.30p | 71.60p | 70.30p | 71.00p | 1,854,175 |
| Dec 19, 2024 | 70.60p | 71.90p | 70.10p | 70.10p | 2,364,294 |
| Dec 18, 2024 | 70.70p | 71.60p | 70.32p | 71.60p | 1,976,989 |
| Dec 17, 2024 | 72.00p | 72.00p | 70.00p | 70.70p | 1,187,284 |
| Dec 16, 2024 | 72.00p | 72.00p | 71.20p | 71.40p | 1,850,648 |
| Dec 13, 2024 | 73.10p | 76.17p | 70.05p | 71.80p | 4,615,990 |
| Dec 12, 2024 | 75.20p | 76.60p | 72.83p | 73.00p | 4,993,372 |
| Dec 11, 2024 | 75.70p | 76.30p | 74.72p | 75.00p | 1,310,563 |
| Dec 10, 2024 | 76.70p | 77.60p | 74.80p | 76.00p | 2,608,324 |
| Dec 9, 2024 | 76.90p | 77.38p | 76.60p | 76.90p | 1,207,968 |
| Dec 6, 2024 | 75.50p | 76.77p | 75.40p | 76.70p | 926,933 |
| Dec 5, 2024 | 76.00p | 76.00p | 74.99p | 75.50p | 1,152,109 |
| Dec 4, 2024 | 77.00p | 77.70p | 76.60p | 76.80p | 1,633,115 |
| Dec 3, 2024 | 77.00p | 77.30p | 76.30p | 76.50p | 2,854,221 |
| Dec 2, 2024 | 75.50p | 77.23p | 73.30p | 76.70p | 1,935,988 |
| Nov 29, 2024 | 74.50p | 75.60p | 72.72p | 75.60p | 1,544,753 |
| Nov 28, 2024 | 74.80p | 75.30p | 73.60p | 75.30p | 1,122,178 |
| Nov 27, 2024 | 73.40p | 74.80p | 71.99p | 74.80p | 4,681,314 |
| Nov 26, 2024 | 73.80p | 74.70p | 71.90p | 73.40p | 4,107,737 |
| Nov 25, 2024 | 75.80p | 77.60p | 72.36p | 74.00p | 2,855,410 |
| Nov 22, 2024 | 76.20p | 77.40p | 75.70p | 75.80p | 2,329,992 |
| Nov 21, 2024 | 77.70p | 78.70p | 76.10p | 77.70p | 3,074,318 |
| Nov 20, 2024 | 76.50p | 77.80p | 76.50p | 77.70p | 1,434,946 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,675.00 | 15.20 |
| Aston Martin Lagonda Global Holdings PLC | 86.00 | 14.29 |
| Breedon Group PLC | 478.50 | 11.93 |
| Hays PLC | 74.50 | 9.56 |
| Ocado Group PLC | 247.60 | 9.51 |
| Qinetiq Group PLC | 493.60 | 8.77 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 37.82 | -6.29 |
| Greggs PLC | 1,817.00 | -4.57 |
| Severn Trent PLC | 2,399.00 | -4.50 |
| Diversified Energy Company PLC | 956.00 | -4.40 |
| National Grid PLC | 933.60 | -3.95 |
| Asos PLC | 293.60 | -3.86 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.