- Share Prices
Foresight Group Holdings Limited (FSG)
498.72p+0.72 (+0.14%)22 Jul 2024, 08:33
Foresight Group Holdings Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 19, 2024 | 500.00p | 500.00p | 487.99p | 498.00p | 131,176 |
Jul 18, 2024 | 506.00p | 507.20p | 500.00p | 502.00p | 197,759 |
Jul 17, 2024 | 510.00p | 510.00p | 506.00p | 510.00p | 8,850 |
Jul 16, 2024 | 508.00p | 514.00p | 506.00p | 510.00p | 57,944 |
Jul 15, 2024 | 512.00p | 512.00p | 508.00p | 508.00p | 46,830 |
Jul 12, 2024 | 516.00p | 516.00p | 508.10p | 510.00p | 103,400 |
Jul 11, 2024 | 510.00p | 512.00p | 508.00p | 510.00p | 244,434 |
Jul 10, 2024 | 510.00p | 512.00p | 506.00p | 510.00p | 165,304 |
Jul 9, 2024 | 510.00p | 512.00p | 506.00p | 510.00p | 53,667 |
Jul 8, 2024 | 512.00p | 514.00p | 506.00p | 510.00p | 115,142 |
Jul 5, 2024 | 510.00p | 512.00p | 504.00p | 510.00p | 172,868 |
Jul 4, 2024 | 506.00p | 514.00p | 502.00p | 508.00p | 1,158,290 |
Jul 3, 2024 | 492.00p | 518.00p | 490.00p | 518.00p | 98,462 |
Jul 2, 2024 | 488.00p | 504.00p | 482.00p | 494.00p | 58,403 |
Jul 1, 2024 | 475.00p | 484.00p | 469.00p | 478.00p | 58,134 |
Jun 28, 2024 | 463.00p | 481.80p | 459.00p | 470.00p | 273,512 |
Jun 27, 2024 | 465.00p | 469.00p | 456.00p | 461.00p | 57,468 |
Jun 26, 2024 | 460.00p | 470.28p | 450.00p | 450.00p | 67,140 |
Jun 25, 2024 | 472.00p | 478.75p | 452.00p | 457.00p | 34,144 |
Jun 24, 2024 | 486.00p | 490.00p | 467.00p | 467.00p | 55,464 |
Jun 21, 2024 | 471.00p | 498.00p | 459.80p | 498.00p | 259,130 |
Jun 20, 2024 | 460.00p | 474.00p | 450.00p | 474.00p | 68,741 |
Jun 19, 2024 | 452.00p | 460.00p | 448.00p | 454.00p | 93,981 |
Jun 18, 2024 | 432.00p | 455.00p | 427.00p | 455.00p | 129,813 |
Jun 17, 2024 | 428.00p | 449.00p | 427.00p | 430.00p | 272,475 |
Jun 14, 2024 | 430.00p | 449.00p | 428.00p | 430.00p | 210,322 |
Jun 13, 2024 | 436.00p | 453.00p | 424.00p | 429.00p | 137,128 |
Jun 12, 2024 | 438.00p | 444.79p | 431.00p | 436.00p | 66,250 |
Jun 11, 2024 | 438.00p | 456.00p | 436.50p | 438.00p | 64,814 |
Jun 10, 2024 | 450.00p | 458.00p | 441.00p | 442.00p | 59,884 |
Jun 7, 2024 | 463.00p | 465.66p | 455.00p | 458.00p | 34,393 |
Jun 6, 2024 | 465.00p | 467.00p | 461.00p | 463.00p | 10,746 |
Jun 5, 2024 | 470.00p | 477.00p | 465.00p | 468.00p | 32,403 |
Jun 4, 2024 | 465.00p | 475.05p | 465.00p | 469.00p | 43,621 |
Jun 3, 2024 | 474.00p | 486.00p | 474.00p | 480.00p | 89,203 |
May 31, 2024 | 475.00p | 481.50p | 468.00p | 474.00p | 66,622 |
May 30, 2024 | 450.00p | 490.00p | 450.00p | 480.00p | 164,489 |
May 29, 2024 | 465.00p | 469.00p | 456.00p | 456.00p | 117,054 |
May 28, 2024 | 447.00p | 468.00p | 435.00p | 465.00p | 71,632 |
May 24, 2024 | 445.00p | 445.00p | 432.00p | 444.00p | 281,855 |
May 23, 2024 | 431.00p | 441.00p | 430.00p | 439.00p | 99,980 |
May 22, 2024 | 440.00p | 462.00p | 436.00p | 438.00p | 47,467 |
May 21, 2024 | 440.00p | 447.00p | 440.00p | 443.00p | 63,465 |
May 20, 2024 | 440.00p | 462.00p | 440.00p | 447.00p | 253,019 |
May 17, 2024 | 450.00p | 458.20p | 450.00p | 452.00p | 25,125 |
May 16, 2024 | 440.00p | 456.00p | 440.00p | 456.00p | 85,094 |
May 15, 2024 | 460.00p | 460.00p | 450.00p | 451.00p | 77,714 |
May 14, 2024 | 440.00p | 460.53p | 440.00p | 456.00p | 45,426 |
May 13, 2024 | 435.00p | 460.00p | 435.00p | 457.00p | 12,983 |
May 10, 2024 | 444.00p | 457.00p | 444.00p | 457.00p | 111,111 |