Foresight Sustainable Forestry Company (FSF) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Foresight Sustainable Forestry Company

Date Open High Low Close* Volume
30/07/2024 96.80p 97.00p 97.00p 97.00p 0
29/07/2024 96.80p 97.00p 96.28p 97.00p 71349
26/07/2024 97.40p 96.75p 96.45p 96.60p 28150
25/07/2024 97.40p 97.40p 96.40p 96.70p 85649
24/07/2024 97.00p 97.00p 96.34p 96.40p 7554
23/07/2024 96.40p 97.00p 96.40p 97.00p 10941
22/07/2024 97.20p 96.70p 96.47p 96.70p 17749
19/07/2024 97.20p 97.20p 96.40p 96.70p 54540
18/07/2024 96.40p 97.20p 96.40p 96.70p 50751
17/07/2024 95.40p 97.20p 95.40p 96.40p 27733
16/07/2024 97.20p 97.20p 96.00p 96.80p 40717
15/07/2024 97.20p 97.20p 96.00p 96.80p 42295
12/07/2024 96.00p 97.20p 96.00p 96.00p 33147
11/07/2024 96.40p 97.20p 96.03p 96.60p 89773
10/07/2024 96.00p 97.20p 96.00p 96.60p 9837
09/07/2024 96.00p 97.00p 96.00p 96.50p 433025
08/07/2024 96.00p 97.40p 96.00p 96.00p 182291
05/07/2024 96.20p 97.40p 95.80p 96.50p 43135
04/07/2024 96.60p 96.60p 96.00p 96.20p 97663
03/07/2024 95.40p 96.40p 95.40p 96.20p 105227
02/07/2024 95.60p 97.40p 95.48p 96.00p 195472
01/07/2024 95.60p 97.40p 95.60p 97.40p 30474
28/06/2024 95.40p 95.50p 95.36p 95.40p 5140
27/06/2024 95.40p 97.40p 95.40p 95.40p 52755
26/06/2024 95.60p 96.06p 95.40p 95.70p 32352
25/06/2024 96.00p 96.00p 95.20p 95.70p 38732
24/06/2024 95.20p 96.40p 95.00p 95.00p 67658
21/06/2024 96.80p 97.40p 95.00p 97.40p 677077
20/06/2024 94.60p 96.00p 94.50p 95.10p 63112
19/06/2024 95.00p 95.75p 94.60p 95.20p 84022
18/06/2024 95.00p 96.00p 94.99p 95.30p 23483
17/06/2024 94.60p 96.00p 95.00p 95.50p 17732
14/06/2024 94.60p 96.00p 94.60p 95.90p 245452
13/06/2024 96.40p 96.60p 94.60p 95.80p 106309
12/06/2024 95.00p 95.80p 94.51p 95.00p 80990
11/06/2024 95.00p 95.60p 94.50p 95.20p 625381
10/06/2024 95.00p 96.10p 95.00p 95.00p 196631
07/06/2024 95.00p 96.60p 94.60p 95.60p 201112
06/06/2024 95.80p 95.80p 94.60p 94.60p 37538
05/06/2024 94.60p 97.16p 94.40p 95.00p 111531
04/06/2024 94.60p 96.80p 94.60p 95.00p 885639
03/06/2024 96.40p 97.20p 94.40p 96.00p 448876
31/05/2024 94.80p 97.20p 94.60p 97.00p 626559
30/05/2024 95.00p 97.40p 94.40p 94.60p 888991
29/05/2024 94.00p 95.40p 93.40p 95.00p 5024262
28/05/2024 71.40p 73.40p 70.88p 73.00p 20287
24/05/2024 72.80p 74.60p 69.92p 73.40p 93651
23/05/2024 69.40p 72.80p 69.40p 72.80p 9966
22/05/2024 69.40p 72.00p 69.40p 70.70p 24683
21/05/2024 71.00p 71.32p 69.75p 71.00p 34725
20/05/2024 69.40p 72.80p 69.40p 71.10p 98401
17/05/2024 71.00p 72.80p 68.40p 72.80p 39341
16/05/2024 71.00p 71.20p 68.48p 69.00p 35375
15/05/2024 71.00p 71.00p 67.74p 69.00p 67623
14/05/2024 71.00p 71.00p 67.80p 69.40p 48485
13/05/2024 67.80p 70.15p 67.83p 69.40p 24992
10/05/2024 67.80p 71.00p 67.60p 67.60p 63922
09/05/2024 70.00p 71.20p 67.80p 69.50p 31220
08/05/2024 70.00p 71.20p 69.90p 70.00p 51066
07/05/2024 68.60p 71.20p 68.52p 70.00p 108797
03/05/2024 67.80p 71.00p 67.80p 70.00p 73026
02/05/2024 71.00p 71.00p 67.80p 69.40p 57875
01/05/2024 67.00p 70.40p 67.40p 69.40p 15182
30/04/2024 67.00p 70.40p 67.00p 67.20p 39059
29/04/2024 68.80p 70.00p 65.43p 66.80p 69287
26/04/2024 67.00p 68.80p 66.42p 68.00p 132040
25/04/2024 68.80p 69.00p 65.40p 69.00p 83974
24/04/2024 66.40p 69.80p 65.40p 65.40p 212063
23/04/2024 69.00p 69.00p 66.40p 66.40p 23250
22/04/2024 67.00p 68.62p 66.89p 67.00p 133072
19/04/2024 66.60p 69.20p 66.40p 66.40p 28845
18/04/2024 69.20p 69.20p 66.63p 69.20p 158699
17/04/2024 68.60p 69.00p 65.23p 69.00p 44757
16/04/2024 65.20p 68.60p 65.00p 65.00p 32524
15/04/2024 68.60p 67.51p 65.61p 67.00p 28114
12/04/2024 68.60p 68.60p 65.54p 68.60p 42600
11/04/2024 68.60p 68.60p 65.63p 67.10p 2337
10/04/2024 68.60p 67.94p 65.61p 67.70p 41299
09/04/2024 68.60p 68.60p 65.20p 67.30p 184664
08/04/2024 65.00p 68.60p 65.63p 67.70p 80059
05/04/2024 65.00p 68.60p 65.00p 65.00p 49326
04/04/2024 67.20p 68.60p 65.61p 66.90p 17334
03/04/2024 67.20p 68.60p 64.20p 66.90p 39466
02/04/2024 66.00p 66.85p 64.45p 66.00p 100491
28/03/2024 66.00p 67.00p 64.60p 66.60p 60351
27/03/2024 64.20p 67.60p 64.00p 64.00p 137509
26/03/2024 66.80p 67.00p 64.20p 65.90p 63810
25/03/2024 66.80p 70.00p 65.00p 65.00p 149455
22/03/2024 66.80p 69.65p 66.80p 67.00p 116388
21/03/2024 68.60p 68.60p 66.80p 66.80p 71418
20/03/2024 70.20p 70.20p 67.90p 67.60p 33287
19/03/2024 70.20p 70.20p 67.72p 67.90p 120188
18/03/2024 70.20p 70.20p 68.28p 70.20p 79358
15/03/2024 67.20p 70.20p 67.20p 70.00p 32129
14/03/2024 70.00p 70.00p 67.20p 68.70p 88780
13/03/2024 70.00p 70.12p 67.98p 69.40p 106407
12/03/2024 70.00p 70.00p 67.79p 68.60p 260352
11/03/2024 68.20p 70.20p 67.84p 69.40p 60823
08/03/2024 68.20p 70.20p 66.50p 69.20p 108533
07/03/2024 68.00p 68.20p 65.80p 68.00p 116037
06/03/2024 67.00p 68.20p 64.00p 68.20p 74820
05/03/2024 65.60p 67.60p 65.35p 67.40p 45346
04/03/2024 65.00p 65.40p 63.97p 65.00p 141850
01/03/2024 68.80p 68.80p 64.60p 65.40p 202893
29/02/2024 67.80p 69.15p 67.00p 67.00p 155269
28/02/2024 67.40p 69.15p 67.40p 67.40p 34384
27/02/2024 67.60p 70.80p 67.60p 68.80p 218478
26/02/2024 67.20p 70.77p 67.20p 67.20p 38681
23/02/2024 68.40p 69.10p 67.81p 69.10p 45330
22/02/2024 68.40p 69.56p 67.60p 69.00p 66987
21/02/2024 68.40p 69.00p 67.20p 67.20p 180782
20/02/2024 69.00p 71.36p 68.60p 68.60p 89494
19/02/2024 77.80p 77.80p 71.00p 71.00p 310288
16/02/2024 75.40p 75.40p 73.16p 73.20p 20991
15/02/2024 73.40p 76.80p 73.20p 75.60p 51563
14/02/2024 76.00p 78.37p 72.00p 72.00p 177200
13/02/2024 78.80p 78.80p 75.20p 78.00p 68426
12/02/2024 78.80p 78.80p 75.20p 77.00p 30312
09/02/2024 78.80p 78.80p 75.20p 75.40p 103654
08/02/2024 78.80p 78.80p 76.14p 77.00p 141132
07/02/2024 79.00p 79.00p 77.18p 77.20p 105505
06/02/2024 78.80p 79.00p 75.20p 77.30p 115306
05/02/2024 78.80p 78.80p 75.40p 77.00p 30223
02/02/2024 79.00p 79.00p 76.00p 77.00p 111733
01/02/2024 74.60p 79.00p 74.60p 77.50p 69026
31/01/2024 78.00p 78.00p 73.92p 77.50p 91932
30/01/2024 77.20p 78.00p 75.67p 76.10p 95984
29/01/2024 77.20p 78.00p 73.20p 77.00p 108165
26/01/2024 77.00p 78.47p 74.64p 77.40p 125535
25/01/2024 76.00p 77.00p 74.00p 77.00p 124326
24/01/2024 74.00p 75.00p 72.12p 74.50p 96113
23/01/2024 73.60p 74.38p 71.00p 72.00p 116464
22/01/2024 72.00p 73.60p 71.10p 71.10p 580042
19/01/2024 68.80p 72.00p 67.51p 70.00p 194001
18/01/2024 66.60p 68.00p 66.55p 68.00p 353586
17/01/2024 66.00p 66.40p 62.99p 66.40p 39726
16/01/2024 66.00p 66.00p 62.71p 63.20p 74705
15/01/2024 66.00p 66.00p 62.80p 66.00p 71133
12/01/2024 64.20p 66.00p 62.22p 65.00p 108681
11/01/2024 64.00p 64.20p 61.51p 63.90p 122421
10/01/2024 64.00p 64.00p 61.34p 62.60p 69868
09/01/2024 64.20p 64.20p 62.00p 62.90p 189172
08/01/2024 63.00p 64.00p 61.20p 62.50p 282036
05/01/2024 62.20p 63.80p 61.82p 62.00p 20911
04/01/2024 61.20p 63.10p 62.56p 63.10p 24862
03/01/2024 61.20p 64.00p 62.50p 63.10p 324642
02/01/2024 61.20p 63.96p 61.20p 63.10p 14425
29/12/2023 61.20p 63.58p 61.00p 61.00p 9367
28/12/2023 63.00p 64.00p 60.20p 62.10p 18562
27/12/2023 62.80p 63.00p 60.20p 63.00p 83565
22/12/2023 60.20p 62.80p 60.20p 61.00p 58618
21/12/2023 61.40p 62.72p 60.61p 61.40p 71471
20/12/2023 61.20p 62.74p 60.20p 60.20p 125012
19/12/2023 61.60p 61.60p 59.22p 60.50p 193937
18/12/2023 61.00p 61.00p 59.00p 61.00p 145713
15/12/2023 60.80p 60.80p 59.00p 60.00p 124556
14/12/2023 60.80p 61.38p 58.67p 60.00p 212565
13/12/2023 59.80p 60.80p 58.62p 59.50p 127293
12/12/2023 59.00p 61.80p 58.62p 59.50p 91730
11/12/2023 59.00p 61.40p 59.00p 59.00p 117208
08/12/2023 59.00p 61.80p 58.00p 59.50p 102191
07/12/2023 59.20p 61.80p 59.28p 59.90p 77279
06/12/2023 59.20p 61.60p 59.00p 59.50p 208500
05/12/2023 60.80p 62.80p 59.58p 59.60p 105303
04/12/2023 60.80p 61.00p 59.10p 59.80p 215469
01/12/2023 61.00p 62.80p 60.60p 61.70p 70672
30/11/2023 62.00p 63.96p 59.74p 61.60p 141302
29/11/2023 63.40p 64.80p 62.72p 63.00p 171756
28/11/2023 63.60p 65.47p 63.00p 63.00p 173996
27/11/2023 65.00p 65.80p 64.00p 65.00p 115715
24/11/2023 65.00p 65.53p 63.88p 65.00p 44822
23/11/2023 63.80p 65.80p 63.80p 64.80p 172849
22/11/2023 65.80p 65.80p 63.72p 65.00p 26927
21/11/2023 64.20p 65.94p 64.00p 65.00p 87976
20/11/2023 66.00p 66.40p 64.75p 65.00p 41435
17/11/2023 66.80p 66.80p 65.13p 66.00p 76144
16/11/2023 64.40p 66.80p 64.40p 65.60p 70752
15/11/2023 66.80p 67.00p 64.53p 66.50p 134577
14/11/2023 66.00p 66.80p 64.35p 66.00p 182270
13/11/2023 67.00p 67.00p 64.20p 67.00p 81832
10/11/2023 64.00p 66.25p 64.00p 64.00p 104421
09/11/2023 67.20p 67.85p 63.40p 64.00p 214066
08/11/2023 70.00p 71.00p 68.60p 68.60p 85234
07/11/2023 70.00p 72.00p 70.15p 71.00p 9455
06/11/2023 70.00p 72.80p 70.00p 71.40p 28302
03/11/2023 72.00p 71.37p 70.06p 70.60p 38072
02/11/2023 72.00p 72.88p 70.00p 70.50p 167304
01/11/2023 71.00p 73.80p 71.00p 72.90p 27827
31/10/2023 71.00p 72.40p 71.25p 72.40p 8725
30/10/2023 71.00p 71.91p 71.14p 71.50p 14910
27/10/2023 71.00p 73.00p 71.00p 71.00p 20786
26/10/2023 71.60p 73.00p 71.15p 71.40p 35303
25/10/2023 71.60p 72.50p 71.00p 72.40p 33113
24/10/2023 73.00p 74.80p 71.38p 72.70p 252714
23/10/2023 72.00p 75.00p 71.38p 75.00p 34018
20/10/2023 73.20p 76.00p 73.00p 74.30p 13458
19/10/2023 73.00p 76.00p 73.00p 73.00p 5334
18/10/2023 73.00p 76.00p 73.00p 74.50p 10779
17/10/2023 75.80p 78.00p 73.00p 73.90p 94876
16/10/2023 78.00p 78.00p 75.80p 75.80p 24246

*Close Price adjusted for both dividends and splits