1. Share Prices

  2. Foresight Environmental Infrastructure Limited (FGEN)

91.00p-0.30 (-0.33%)27 Sep 2024, 12:10
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
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
Sep 6, 202494.30p94.30p93.70p93.80p855,229
Sep 5, 202494.90p94.90p94.02p94.30p1,893,051
Sep 4, 202495.80p95.80p94.70p95.50p1,961,146
Sep 3, 202495.80p95.80p94.87p95.10p1,727,342
Sep 2, 202495.20p95.60p94.50p95.00p1,784,697
Aug 30, 202494.80p95.60p94.69p95.10p1,505,177
Aug 29, 202493.80p95.70p93.60p93.60p449,844
Aug 28, 202494.00p95.60p93.80p93.80p460,329
Aug 27, 202495.70p95.70p94.60p95.20p897,079
Aug 23, 202494.70p95.40p94.00p94.50p981,411
Aug 22, 202492.40p94.80p92.40p93.90p774,851
Aug 21, 202494.40p95.40p92.59p93.90p675,755
Aug 20, 202494.60p95.60p93.80p93.80p637,113
Aug 19, 202494.80p95.00p94.20p94.30p579,310
Aug 16, 202495.00p95.00p93.52p94.80p1,262,336
Aug 15, 202493.60p94.50p93.51p94.40p651,380
Aug 14, 202493.20p93.70p93.00p93.00p565,455
Aug 13, 202493.00p93.36p92.80p92.80p524,380
Aug 12, 202493.30p93.50p92.80p93.20p741,338
Aug 9, 202490.60p92.70p90.60p92.40p813,924
Aug 8, 202490.80p92.10p90.60p90.80p413,365
Aug 7, 202491.60p93.00p90.80p90.80p1,036,391
Aug 6, 202491.80p93.00p91.00p91.00p864,839
Aug 5, 202495.00p95.00p91.00p91.00p781,371
Aug 2, 202495.50p96.60p94.40p94.40p936,312
Aug 1, 202495.50p96.70p95.50p96.70p740,695
Jul 31, 202496.20p96.60p95.44p96.40p1,343,698
Jul 30, 202495.90p96.50p95.35p95.50p1,871,725
Jul 29, 202495.40p96.60p94.60p96.40p1,258,907
Jul 26, 202493.45p95.50p92.60p95.50p1,090,848
Jul 25, 202492.20p93.50p91.77p93.50p801,353
Jul 24, 202491.20p92.30p91.11p92.20p308,492
Jul 23, 202491.90p92.00p91.11p91.60p977,971
Jul 22, 202491.50p91.92p91.40p91.80p562,637
Jul 19, 202491.20p91.90p90.60p91.10p837,420
Jul 18, 202490.50p91.70p89.98p91.70p972,639
123456
Showing 1 to 50 of 254

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:
26 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Cranswick PLC5,020.006.47
Burberry Group PLC699.805.42
Fidelity China Special Situations PLC209.945.39
Puretech Health PLC157.604.79
Wizz Air Holdings PLC1,473.004.10
Aston Martin Lagonda Global Holdings PLC156.703.50