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
13/10/2023 77.00p 78.00p 77.00p 78.00p 4739
12/10/2023 78.20p 77.75p 77.00p 77.50p 29003
11/10/2023 78.20p 81.80p 77.20p 77.40p 82043
10/10/2023 76.00p 82.00p 76.00p 76.00p 48006
09/10/2023 79.00p 80.04p 77.80p 79.00p 48037
06/10/2023 78.40p 80.40p 77.00p 80.00p 114913
05/10/2023 79.00p 82.00p 79.00p 79.00p 23104
04/10/2023 82.00p 82.00p 78.06p 80.00p 29656
03/10/2023 80.00p 83.50p 80.00p 80.00p 17604
02/10/2023 81.00p 82.48p 80.10p 81.00p 23861
29/09/2023 80.00p 83.50p 80.06p 81.50p 51952
28/09/2023 80.00p 82.00p 80.00p 82.00p 34243
27/09/2023 81.00p 83.00p 80.80p 80.80p 51489
26/09/2023 82.00p 82.58p 81.00p 81.80p 43163
25/09/2023 83.00p 83.00p 81.38p 81.80p 88211
22/09/2023 83.00p 84.00p 80.36p 84.00p 252751
21/09/2023 81.40p 82.25p 80.72p 81.50p 8268
20/09/2023 81.40p 82.00p 80.22p 81.00p 149931
19/09/2023 82.00p 84.00p 80.00p 80.00p 185039
18/09/2023 86.00p 86.00p 82.00p 84.20p 56217
15/09/2023 85.00p 88.00p 83.00p 85.00p 74630
14/09/2023 86.40p 90.00p 85.62p 86.00p 77623
13/09/2023 88.00p 88.91p 86.40p 86.40p 78513
12/09/2023 91.00p 92.80p 87.60p 88.40p 46737
11/09/2023 92.40p 93.49p 90.40p 91.00p 59250
08/09/2023 93.00p 94.47p 93.00p 93.00p 60554
07/09/2023 93.40p 95.00p 93.00p 93.00p 16745
06/09/2023 94.40p 96.00p 92.80p 92.80p 45789
05/09/2023 96.60p 97.34p 94.81p 95.30p 41055
04/09/2023 96.80p 98.00p 96.17p 96.60p 17905
01/09/2023 96.80p 99.00p 96.80p 96.80p 64004
31/08/2023 97.00p 97.87p 96.89p 97.00p 12915
30/08/2023 98.00p 98.00p 96.60p 97.80p 29232
29/08/2023 97.00p 98.00p 96.24p 96.90p 7947
25/08/2023 98.00p 100.00p 96.60p 97.30p 74994
24/08/2023 99.40p 99.00p 97.20p 98.60p 211216
23/08/2023 99.40p 100.06p 97.40p 98.30p 13911
22/08/2023 98.80p 102.50p 98.74p 101.05p 21458
21/08/2023 98.80p 101.00p 98.80p 98.80p 44304
18/08/2023 99.00p 99.18p 99.00p 99.00p 26322
17/08/2023 99.60p 101.78p 99.60p 100.75p 74446
16/08/2023 100.00p 102.50p 100.00p 100.30p 8541
15/08/2023 100.00p 102.06p 98.79p 101.00p 169047
14/08/2023 100.00p 102.97p 100.00p 101.05p 41780
11/08/2023 103.00p 102.30p 100.00p 102.00p 44063
10/08/2023 103.00p 104.00p 100.00p 102.00p 38780
09/08/2023 103.00p 103.50p 100.00p 102.00p 28678
08/08/2023 100.00p 104.00p 100.00p 100.00p 14636
07/08/2023 102.50p 102.94p 100.04p 102.00p 65145
04/08/2023 103.50p 103.50p 101.50p 103.50p 19812
03/08/2023 103.50p 104.00p 101.03p 103.50p 36213
02/08/2023 104.00p 104.00p 101.50p 102.00p 212734
01/08/2023 104.00p 104.00p 101.50p 104.00p 86854
31/07/2023 101.50p 102.50p 101.10p 102.50p 68203
28/07/2023 101.00p 104.00p 101.00p 102.00p 66873
27/07/2023 100.50p 101.00p 100.50p 100.50p 81286
26/07/2023 102.00p 102.00p 101.00p 101.00p 33441
25/07/2023 102.00p 101.78p 100.76p 101.00p 19730
24/07/2023 102.00p 102.46p 100.30p 102.00p 223609
21/07/2023 97.20p 100.00p 97.03p 100.00p 18602
20/07/2023 96.00p 100.00p 96.00p 100.00p 47187
19/07/2023 97.00p 98.72p 97.22p 98.10p 46840
18/07/2023 97.00p 99.20p 95.20p 99.20p 132642
17/07/2023 94.00p 97.00p 94.00p 97.00p 223411
14/07/2023 94.00p 97.00p 94.00p 95.00p 51576
13/07/2023 94.00p 97.00p 94.00p 97.00p 115851
12/07/2023 96.80p 97.00p 94.03p 97.00p 87735
11/07/2023 97.00p 97.00p 94.03p 95.50p 12672
10/07/2023 96.00p 98.00p 94.00p 94.00p 107182
07/07/2023 97.00p 97.30p 95.49p 97.00p 48262
06/07/2023 97.00p 97.00p 96.25p 96.40p 23560
05/07/2023 98.00p 98.15p 96.00p 98.00p 67693
04/07/2023 100.00p 98.93p 97.31p 98.40p 49490
03/07/2023 100.00p 102.34p 97.21p 98.20p 161875
30/06/2023 100.00p 102.25p 100.00p 100.00p 4259
29/06/2023 102.50p 103.00p 100.03p 101.50p 14842
28/06/2023 104.00p 104.00p 100.52p 102.00p 115889
27/06/2023 103.50p 103.75p 102.00p 103.50p 85123
26/06/2023 103.00p 105.19p 102.00p 103.00p 111013
23/06/2023 105.50p 105.19p 103.50p 104.25p 22817
22/06/2023 105.50p 105.50p 103.30p 105.50p 30202
21/06/2023 105.50p 105.50p 103.30p 105.50p 20598
20/06/2023 105.00p 104.43p 103.02p 104.00p 24947
19/06/2023 105.00p 105.50p 103.28p 105.00p 42693
16/06/2023 105.50p 105.50p 103.25p 104.00p 54679
15/06/2023 105.50p 105.50p 103.00p 105.50p 99059
14/06/2023 104.00p 105.50p 102.50p 105.50p 24390
13/06/2023 103.50p 105.50p 102.04p 103.00p 97133
12/06/2023 103.50p 103.50p 101.03p 103.50p 22007
09/06/2023 103.50p 103.00p 101.80p 102.25p 108740
08/06/2023 103.50p 103.95p 100.95p 102.25p 81386
07/06/2023 103.50p 103.50p 100.00p 103.00p 43831
06/06/2023 100.50p 102.70p 100.95p 102.00p 17643
05/06/2023 100.50p 101.88p 99.20p 100.50p 89613
02/06/2023 100.00p 101.50p 98.87p 101.00p 241001
01/06/2023 100.00p 101.50p 98.04p 100.00p 281490
31/05/2023 101.00p 104.50p 98.63p 100.00p 244640
30/05/2023 105.50p 106.00p 103.42p 104.00p 170508
26/05/2023 106.00p 107.76p 106.00p 106.00p 42661
25/05/2023 108.00p 107.76p 106.40p 107.00p 2801
24/05/2023 108.00p 108.00p 106.90p 108.00p 19290
23/05/2023 108.50p 108.50p 106.90p 108.00p 29841
22/05/2023 108.50p 108.24p 107.45p 107.50p 12853
19/05/2023 108.50p 108.50p 107.25p 108.50p 33988
18/05/2023 108.50p 108.50p 106.00p 107.00p 76378
17/05/2023 108.50p 108.18p 106.32p 107.25p 19399
16/05/2023 108.50p 108.50p 106.31p 108.50p 30138
15/05/2023 109.00p 109.00p 106.32p 108.00p 42537
12/05/2023 106.00p 109.00p 106.00p 109.00p 71861
11/05/2023 106.50p 109.00p 106.50p 108.00p 62771
10/05/2023 104.00p 106.50p 104.00p 106.50p 18153
09/05/2023 106.50p 106.50p 104.31p 106.50p 72323
05/05/2023 106.50p 106.50p 104.88p 106.50p 8519
04/05/2023 106.50p 106.61p 105.05p 106.00p 34004
03/05/2023 106.00p 107.50p 104.50p 105.50p 102116
02/05/2023 104.00p 106.00p 104.00p 105.50p 30886
28/04/2023 106.00p 106.82p 105.05p 106.00p 25179
27/04/2023 106.00p 107.27p 105.50p 107.00p 171246
26/04/2023 107.50p 108.00p 105.91p 106.75p 87707
25/04/2023 107.50p 107.62p 105.38p 106.50p 55676
24/04/2023 107.50p 107.50p 105.00p 105.50p 79081
21/04/2023 105.50p 108.00p 105.50p 106.00p 148773
20/04/2023 105.50p 108.50p 105.50p 106.75p 62008
19/04/2023 105.50p 107.50p 105.50p 106.50p 51406
18/04/2023 107.00p 107.50p 105.50p 105.50p 83921
17/04/2023 108.00p 108.22p 105.50p 106.50p 50752
14/04/2023 107.50p 108.00p 106.25p 107.50p 41048
13/04/2023 108.00p 108.60p 106.00p 108.00p 111302
12/04/2023 108.50p 109.00p 107.13p 108.50p 199460
11/04/2023 107.00p 110.00p 107.00p 110.00p 62341
06/04/2023 109.00p 109.00p 107.25p 108.00p 38335
05/04/2023 109.00p 109.00p 107.50p 109.00p 31659
04/04/2023 107.00p 108.33p 106.81p 108.00p 60360
03/04/2023 109.00p 109.00p 106.63p 108.00p 37224
31/03/2023 108.00p 108.00p 106.42p 108.00p 59559
30/03/2023 105.50p 108.00p 105.05p 108.00p 51124
29/03/2023 105.50p 106.00p 105.00p 106.00p 35271
28/03/2023 105.00p 106.00p 105.00p 105.50p 93136
27/03/2023 106.00p 106.00p 105.00p 105.00p 102249
24/03/2023 105.00p 106.00p 105.00p 105.25p 10495
23/03/2023 104.50p 106.00p 104.50p 105.25p 23928
22/03/2023 104.00p 106.00p 104.00p 105.00p 33135
21/03/2023 104.00p 105.86p 104.00p 104.00p 17877
20/03/2023 106.50p 106.67p 103.70p 105.00p 39176
17/03/2023 106.50p 107.00p 103.61p 107.00p 193336
16/03/2023 104.00p 106.00p 103.52p 104.00p 44312
15/03/2023 104.00p 106.00p 102.00p 106.00p 92373
14/03/2023 105.00p 105.00p 102.00p 105.00p 132751
13/03/2023 103.00p 105.00p 102.00p 105.00p 161486
10/03/2023 105.00p 105.00p 103.46p 105.00p 8595
09/03/2023 103.50p 105.43p 103.50p 105.00p 27604
08/03/2023 104.00p 105.50p 104.00p 104.75p 67875
07/03/2023 104.00p 106.00p 104.46p 105.00p 16871
06/03/2023 104.00p 106.00p 104.00p 105.00p 71835
03/03/2023 106.00p 106.00p 104.42p 105.00p 21758
02/03/2023 104.00p 105.75p 104.00p 105.00p 46336
01/03/2023 104.00p 106.00p 104.00p 106.00p 43143
28/02/2023 106.00p 106.00p 104.44p 105.00p 18501
27/02/2023 106.00p 105.99p 104.86p 105.00p 351888
24/02/2023 106.00p 106.00p 104.88p 106.00p 59920
23/02/2023 105.00p 106.00p 103.85p 106.00p 97176
22/02/2023 103.00p 105.00p 103.00p 105.00p 72132
21/02/2023 104.00p 105.00p 103.00p 104.50p 110790
20/02/2023 104.00p 106.00p 103.50p 106.00p 81997
17/02/2023 107.00p 107.00p 104.00p 104.00p 45695
16/02/2023 107.00p 107.00p 104.00p 104.00p 31804
15/02/2023 107.00p 107.00p 104.00p 104.00p 13830
14/02/2023 107.50p 107.50p 104.00p 105.25p 31906
13/02/2023 108.00p 108.50p 104.88p 107.00p 47965
10/02/2023 105.00p 107.92p 104.77p 105.75p 122700
09/02/2023 105.00p 108.00p 103.39p 108.00p 163348
08/02/2023 105.00p 105.00p 102.37p 105.00p 18470
07/02/2023 103.00p 104.00p 100.94p 102.00p 73844
06/02/2023 100.00p 103.00p 99.55p 101.00p 122636
03/02/2023 101.00p 102.00p 99.20p 99.20p 228478
02/02/2023 101.00p 101.00p 98.78p 100.00p 148637
01/02/2023 101.00p 101.00p 99.00p 101.00p 32923
31/01/2023 98.00p 101.00p 98.00p 98.00p 79296
30/01/2023 101.00p 101.00p 100.52p 101.00p 7397
27/01/2023 101.00p 101.00p 99.00p 101.00p 97849
26/01/2023 100.00p 101.00p 97.34p 101.00p 29118
25/01/2023 99.00p 99.52p 96.00p 98.20p 38385
24/01/2023 95.00p 99.00p 95.00p 97.50p 51646
23/01/2023 96.40p 99.49p 94.00p 98.00p 270971
20/01/2023 100.00p 104.00p 97.40p 100.00p 413130
19/01/2023 105.00p 105.00p 101.00p 101.00p 167128
18/01/2023 103.50p 105.00p 103.50p 105.00p 32613
17/01/2023 105.00p 105.00p 103.50p 105.00p 19869
16/01/2023 105.00p 105.50p 103.69p 105.00p 78206
13/01/2023 106.00p 106.00p 104.00p 105.00p 97600
12/01/2023 104.00p 106.00p 104.00p 105.50p 99420
11/01/2023 104.00p 106.00p 104.00p 106.00p 60917
10/01/2023 106.00p 106.00p 104.30p 105.00p 23316
09/01/2023 106.00p 106.00p 104.30p 105.00p 58974
06/01/2023 106.00p 106.00p 104.00p 106.00p 36939
05/01/2023 106.00p 106.50p 104.80p 105.50p 65876
04/01/2023 106.50p 106.50p 105.23p 106.50p 29129
03/01/2023 106.50p 106.50p 105.00p 106.50p 70470
30/12/2022 105.00p 106.11p 105.47p 105.75p 13156
29/12/2022 105.00p 106.31p 105.00p 105.00p 41869

*Close Price adjusted for both dividends and splits