1. Share Prices

  2. Foresight Sustainable Forestry Company PLC (FSF)

97.00p+0.30 (+0.31%)23 Jul 2024, 09:03
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Foresight Sustainable Forestry Company PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 22, 202496.47p96.48p96.47p96.70p17,749
Jul 19, 202497.20p97.20p96.40p96.70p54,540
Jul 18, 202496.40p97.20p96.40p96.70p50,751
Jul 17, 202495.40p97.20p95.40p96.40p27,733
Jul 16, 202497.20p97.20p96.00p96.80p40,717
Jul 15, 202497.20p97.20p96.00p96.80p42,295
Jul 12, 202496.00p97.20p96.00p96.00p33,147
Jul 11, 202496.40p97.20p96.03p96.60p89,773
Jul 10, 202496.00p97.20p96.00p96.60p9,837
Jul 9, 202496.00p97.00p96.00p96.50p433,025
Jul 8, 202496.00p97.40p96.00p96.00p182,291
Jul 5, 202496.20p97.40p95.80p96.50p43,135
Jul 4, 202496.60p96.60p96.00p96.20p97,663
Jul 3, 202495.40p96.40p95.40p96.20p105,227
Jul 2, 202495.60p97.40p95.47p96.00p195,472
Jul 1, 202495.60p97.40p95.60p97.40p30,474
Jun 28, 202495.40p95.50p95.36p95.40p5,140
Jun 27, 202495.40p97.40p95.40p95.40p89,519
Jun 26, 202495.60p96.06p95.40p95.70p32,352
Jun 25, 202496.00p96.00p95.20p95.70p38,732
Jun 24, 202495.20p96.40p95.00p95.00p67,658
Jun 21, 202496.80p97.40p95.00p97.40p677,077
Jun 20, 202494.60p96.00p94.50p95.10p63,112
Jun 19, 202495.75p95.75p94.60p95.20p84,022
Jun 18, 202495.00p96.00p94.99p95.30p59,627
Jun 17, 202495.25p96.00p95.00p95.50p17,732
Jun 14, 202494.60p96.00p94.60p95.90p245,452
Jun 13, 202496.40p96.60p94.60p95.80p106,309
Jun 12, 202495.00p95.80p94.51p95.00p80,990
Jun 11, 202494.50p95.60p94.50p95.20p625,381
Jun 10, 202495.00p96.10p95.00p95.00p196,631
Jun 7, 202495.00p96.60p94.60p95.60p226,112
Jun 6, 202495.80p95.80p94.60p94.60p37,538
Jun 5, 202494.77p97.16p94.40p95.00p111,531
Jun 4, 202494.60p96.80p94.60p95.00p967,718
Jun 3, 202496.40p97.20p94.40p96.00p448,876
May 31, 202494.80p97.20p94.60p97.00p670,309
May 30, 202495.00p97.40p94.40p94.60p888,991
May 29, 202494.00p95.40p93.40p95.00p5,024,262
May 28, 202471.40p73.40p70.88p73.00p20,287
May 24, 202472.80p74.60p69.92p73.40p93,651
May 23, 202469.40p72.80p69.40p72.80p9,966
May 22, 202469.40p72.00p69.40p70.70p24,683
May 21, 202471.00p71.32p69.75p71.00p34,725
May 20, 202469.40p72.80p69.40p71.10p98,401
May 17, 202471.00p72.80p68.40p72.80p39,341
May 16, 202471.00p71.20p68.47p69.00p35,375
May 15, 202471.00p71.00p67.74p69.00p103,861
May 14, 202471.00p71.00p67.80p69.40p48,485
May 13, 202470.15p70.15p67.83p69.40p24,992
123456
Showing 1 to 50 of 253

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:
18 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Compass Group PLC2,270.003.61
Indivior PLC814.502.84
Sthree PLC429.002.63
Ithaca Energy PLC128.202.07
Beazley PLC663.122.02
Hammerson PLC30.491.62

Fallers

CompanyPrice% Chg
Glencore PLC433.15-2.30
Anglo American PLC2,185.00-2.19
Vinacapital Vietnam Opportunity Fund LD481.39-1.86
Croda International PLC3,999.31-1.79
Blackrock Throgmorton Trust PLC643.00-1.68
Pennon Group PLC647.00-1.67