Foresight Environmental Infrastructure Limited (FGEN) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Foresight Environmental Infrastructure Limited

Date Open High Low Close* Volume
24/12/2024 71.40p 71.90p 70.91p 71.40p 448664
23/12/2024 70.50p 71.90p 70.40p 70.80p 1281595
20/12/2024 70.30p 71.60p 70.30p 71.00p 1854175
19/12/2024 70.60p 71.90p 70.10p 70.10p 2364294
18/12/2024 70.70p 71.60p 70.32p 71.60p 1976989
17/12/2024 72.00p 72.00p 70.00p 70.70p 1187284
16/12/2024 72.00p 72.00p 71.20p 71.40p 1850648
13/12/2024 73.10p 76.17p 70.05p 71.80p 4615990
12/12/2024 75.20p 76.60p 72.83p 73.00p 3843372
11/12/2024 75.70p 76.30p 74.72p 75.00p 1310563
10/12/2024 76.70p 77.60p 74.80p 76.00p 2608324
09/12/2024 76.90p 77.38p 76.60p 76.90p 1207968
06/12/2024 75.50p 76.77p 75.40p 76.70p 926933
05/12/2024 76.00p 76.00p 74.99p 75.50p 1152109
04/12/2024 77.00p 77.70p 76.60p 76.80p 1633115
03/12/2024 77.00p 77.30p 76.30p 76.50p 2854221
02/12/2024 75.50p 77.23p 73.30p 76.70p 1935988
29/11/2024 74.50p 75.60p 72.72p 75.60p 1544754
28/11/2024 74.80p 75.30p 73.60p 75.30p 1122179
27/11/2024 73.40p 74.80p 71.99p 74.80p 4681314
26/11/2024 73.80p 74.70p 71.90p 73.40p 3407737
25/11/2024 75.80p 77.60p 72.36p 74.00p 2855410
22/11/2024 76.20p 77.40p 75.70p 75.80p 1399992
21/11/2024 77.70p 78.70p 76.10p 77.70p 3074318
20/11/2024 76.50p 77.80p 76.50p 77.70p 1434947
19/11/2024 76.90p 78.00p 76.02p 77.60p 1198292
18/11/2024 76.30p 78.40p 76.20p 76.40p 1782072
15/11/2024 76.80p 78.70p 76.40p 78.10p 1256684
14/11/2024 77.80p 78.80p 76.70p 77.10p 1626347
13/11/2024 77.70p 79.19p 77.00p 77.30p 1340635
12/11/2024 79.10p 80.10p 76.95p 78.70p 2351502
11/11/2024 79.70p 80.40p 79.10p 79.30p 1734238
08/11/2024 83.60p 84.01p 76.91p 79.50p 5438016
07/11/2024 84.90p 85.00p 83.50p 84.80p 1323433
06/11/2024 84.20p 85.40p 83.50p 85.00p 1158628
05/11/2024 85.00p 85.40p 83.50p 83.50p 702583
04/11/2024 83.50p 85.45p 83.50p 85.40p 891481
01/11/2024 85.90p 86.30p 83.40p 83.70p 1830298
31/10/2024 86.90p 88.42p 86.16p 86.30p 1023961
30/10/2024 86.50p 88.10p 86.00p 87.10p 769645
29/10/2024 87.70p 87.70p 86.80p 86.90p 2373466
28/10/2024 85.60p 88.17p 85.33p 87.50p 907947
25/10/2024 86.00p 86.10p 85.50p 86.00p 354571
24/10/2024 85.50p 86.00p 84.90p 85.30p 3086157
23/10/2024 84.80p 85.70p 84.54p 85.30p 2166885
22/10/2024 85.00p 85.60p 84.31p 85.00p 1040420
21/10/2024 86.30p 87.60p 85.20p 85.20p 931271
18/10/2024 86.40p 87.60p 85.90p 86.40p 1008922
17/10/2024 85.90p 87.60p 85.90p 85.90p 743174
16/10/2024 86.50p 86.82p 85.90p 86.50p 2055172
15/10/2024 86.20p 86.60p 85.86p 86.00p 944783
14/10/2024 87.00p 87.70p 86.13p 86.50p 1189888
11/10/2024 87.90p 88.46p 86.40p 86.50p 1618191
10/10/2024 88.60p 88.60p 87.60p 87.60p 1182883
09/10/2024 88.50p 90.20p 88.00p 88.60p 1330049
08/10/2024 90.40p 91.30p 88.40p 88.50p 1103966
07/10/2024 91.00p 91.60p 90.10p 90.40p 1247005
04/10/2024 90.50p 91.50p 90.10p 90.10p 993123
03/10/2024 90.50p 91.70p 90.40p 90.70p 889082
02/10/2024 90.70p 91.40p 90.10p 90.60p 1900051
01/10/2024 90.50p 91.20p 90.10p 90.20p 837576
30/09/2024 91.20p 92.70p 90.50p 90.80p 1525267
27/09/2024 92.80p 92.80p 90.83p 91.00p 1270530
26/09/2024 91.40p 92.70p 90.90p 91.30p 2735421
25/09/2024 91.20p 92.50p 90.90p 91.20p 1543116
24/09/2024 92.90p 94.70p 91.20p 91.20p 785550
23/09/2024 94.00p 94.40p 92.80p 93.00p 1115725
20/09/2024 93.20p 95.10p 93.20p 94.00p 605414
19/09/2024 94.00p 95.40p 93.62p 95.00p 1181155
18/09/2024 95.20p 95.30p 94.00p 94.50p 621804
17/09/2024 94.90p 95.70p 94.00p 95.20p 1040847

*Close Price adjusted for both dividends and splits