1. Share Prices

  2. Foresight Environmental Infrastructure Limited (FGEN)

76.53p-1.57 (-2.01%)18 Nov 2024, 09:52
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
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
Oct 10, 202488.60p88.60p87.60p87.60p1,182,883
Oct 9, 202488.50p90.20p88.00p88.60p1,330,048
Oct 8, 202490.40p91.30p88.40p88.50p1,103,966
Oct 7, 202491.00p91.60p90.10p90.40p1,247,005
Oct 4, 202490.50p91.50p90.10p90.10p993,123
Oct 3, 202490.50p91.70p90.40p90.70p889,082
Oct 2, 202490.70p91.40p90.10p90.60p1,900,051
Oct 1, 202490.50p91.20p90.10p90.20p837,575
Sep 30, 202491.20p92.70p90.50p90.80p1,525,267
Sep 27, 202492.80p92.80p90.83p91.00p1,270,530
Sep 26, 202491.40p92.70p90.90p91.30p2,735,421
Sep 25, 202491.20p92.50p90.90p91.20p1,993,634
Sep 24, 202492.90p94.70p91.20p91.20p785,550
Sep 23, 202494.00p94.40p92.80p93.00p1,115,725
Sep 20, 202493.20p95.10p93.20p94.00p605,414
Sep 19, 202494.00p95.40p93.63p95.00p1,181,154
Sep 18, 202495.20p95.30p94.00p94.50p621,804
Sep 17, 202495.80p95.80p94.80p95.10p700,106
Sep 16, 202495.80p95.80p94.80p95.10p700,106
Sep 13, 202495.40p95.80p95.02p95.70p1,337,760
Sep 12, 202494.50p95.70p94.22p95.20p1,367,552
Sep 11, 202494.70p95.40p93.60p94.60p1,310,235
Sep 10, 202494.50p94.90p94.27p94.50p971,546
Sep 9, 202493.60p94.50p93.60p94.50p1,570,779
123456
Showing 1 to 50 of 252

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:
14 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Melrose Industries PLC529.008.07
Wood Group (John) PLC53.056.10
Hochschild Mining PLC217.003.58
Centamin PLC145.203.20
Burberry Group PLC931.802.83
Tp Icap Group PLC263.552.55

Fallers

CompanyPrice% Chg
Goodwin PLC6,580.00-5.46
B&M European Value Retail S.A.361.80-4.39
Puretech Health PLC167.00-2.68
Syncona Limited104.00-2.62
Convatec Group PLC242.60-2.49
Vistry Group PLC683.00-2.29