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
28/12/2022 106.50p 106.50p 104.50p 105.00p 19157
23/12/2022 106.50p 106.50p 105.10p 106.50p 6924
22/12/2022 106.50p 106.50p 104.50p 106.50p 15224
21/12/2022 104.50p 106.50p 104.50p 106.50p 75170
20/12/2022 106.50p 106.24p 105.08p 105.50p 118522
19/12/2022 106.50p 106.50p 104.50p 105.50p 61077
16/12/2022 106.50p 106.50p 105.44p 106.50p 79141
15/12/2022 106.50p 106.59p 105.44p 105.75p 88292
14/12/2022 106.50p 106.74p 105.42p 106.50p 41681
13/12/2022 105.00p 107.00p 105.00p 107.00p 68839
12/12/2022 105.00p 106.75p 105.25p 106.00p 13542
09/12/2022 105.00p 107.00p 105.00p 106.00p 46249
08/12/2022 107.00p 106.75p 105.25p 106.00p 5948
07/12/2022 107.00p 107.00p 105.25p 106.50p 11159
06/12/2022 105.00p 106.75p 105.00p 106.00p 63930
05/12/2022 106.00p 107.00p 105.25p 106.00p 7650
02/12/2022 106.00p 106.75p 105.62p 106.00p 106770
01/12/2022 106.50p 106.75p 105.36p 106.25p 57055
30/11/2022 106.50p 106.50p 105.68p 106.50p 119025
29/11/2022 106.00p 106.55p 105.00p 105.50p 148923
28/11/2022 105.00p 106.00p 105.00p 105.50p 155304
25/11/2022 105.00p 106.00p 105.00p 105.50p 136734
24/11/2022 105.00p 106.00p 103.25p 106.00p 56246
23/11/2022 105.00p 105.00p 103.25p 105.00p 96439
22/11/2022 105.00p 105.00p 103.00p 105.00p 102316
21/11/2022 104.50p 105.50p 103.00p 104.00p 440966
18/11/2022 104.50p 105.77p 104.50p 104.50p 7692
17/11/2022 106.00p 106.00p 104.25p 105.50p 140345
16/11/2022 107.00p 107.00p 104.00p 105.75p 225719
15/11/2022 105.00p 107.47p 105.00p 106.00p 69458
14/11/2022 107.00p 108.00p 105.38p 107.50p 120662
11/11/2022 105.50p 108.14p 105.36p 106.50p 66443
10/11/2022 108.00p 108.06p 106.58p 108.00p 95302
09/11/2022 105.00p 108.50p 105.00p 105.00p 46434
08/11/2022 105.00p 108.50p 105.00p 108.50p 96750
07/11/2022 108.50p 108.50p 105.00p 108.50p 39894
04/11/2022 107.00p 107.50p 104.50p 107.00p 110033
03/11/2022 107.50p 107.50p 104.50p 107.50p 6309
02/11/2022 104.00p 107.50p 104.00p 107.00p 4847
01/11/2022 104.00p 106.00p 104.00p 104.00p 36097
31/10/2022 105.50p 105.50p 104.38p 104.50p 35811
28/10/2022 105.50p 106.00p 104.00p 104.00p 114909
27/10/2022 106.00p 106.00p 104.69p 106.00p 59761
26/10/2022 106.00p 106.00p 104.42p 106.00p 22875
25/10/2022 106.00p 106.00p 104.30p 106.00p 29617
24/10/2022 107.00p 107.00p 104.00p 104.00p 90651
21/10/2022 104.00p 108.00p 104.00p 105.50p 73438
20/10/2022 107.50p 108.00p 104.00p 104.00p 145820
19/10/2022 106.50p 107.50p 104.88p 107.50p 60869
18/10/2022 106.00p 107.50p 104.50p 104.50p 35356
17/10/2022 106.00p 106.00p 104.17p 106.00p 64758
14/10/2022 102.00p 106.00p 102.00p 105.50p 59226
13/10/2022 101.00p 104.52p 101.00p 101.00p 10252
12/10/2022 105.50p 105.50p 101.00p 101.00p 10953
11/10/2022 105.50p 105.50p 102.42p 103.00p 25469
10/10/2022 105.50p 105.50p 102.75p 105.50p 191740
07/10/2022 105.50p 105.50p 102.78p 105.50p 17095
06/10/2022 103.00p 108.00p 101.00p 108.00p 111834
05/10/2022 103.00p 106.60p 103.00p 103.00p 40961
04/10/2022 103.00p 107.00p 103.00p 107.00p 35149
03/10/2022 106.00p 106.06p 103.00p 106.00p 55636
30/09/2022 104.00p 106.00p 103.45p 106.00p 53488
29/09/2022 106.00p 106.00p 103.00p 106.00p 70269
28/09/2022 106.00p 106.50p 98.80p 106.50p 526785
27/09/2022 108.50p 109.00p 104.54p 105.00p 94966
26/09/2022 109.00p 110.25p 108.50p 109.00p 219390
23/09/2022 109.50p 110.50p 109.50p 109.50p 73476
22/09/2022 109.50p 110.50p 109.50p 109.50p 55516
21/09/2022 110.50p 110.50p 109.85p 110.50p 45100
20/09/2022 111.50p 111.50p 109.85p 110.00p 29351
16/09/2022 111.00p 111.00p 109.91p 110.00p 1351225
15/09/2022 111.00p 111.00p 110.00p 111.00p 78101
14/09/2022 109.50p 111.00p 109.50p 111.00p 65196
13/09/2022 110.50p 111.00p 109.69p 111.00p 107882
12/09/2022 111.00p 111.00p 110.12p 111.00p 52319
09/09/2022 110.50p 111.00p 109.11p 111.00p 307877
08/09/2022 110.00p 110.80p 109.00p 110.50p 66815
07/09/2022 110.50p 110.94p 109.69p 110.00p 142439
06/09/2022 110.00p 111.00p 109.01p 111.00p 165428
05/09/2022 110.00p 110.00p 108.92p 110.00p 13508
02/09/2022 110.00p 110.00p 108.92p 110.00p 32259
01/09/2022 110.50p 110.50p 109.50p 110.00p 107337
31/08/2022 110.50p 110.50p 109.72p 110.50p 40982
30/08/2022 110.50p 112.00p 109.50p 110.50p 165765
26/08/2022 110.50p 110.50p 109.50p 110.00p 68478
25/08/2022 110.00p 110.29p 109.81p 110.00p 34127
24/08/2022 111.00p 110.23p 109.75p 110.00p 5630
23/08/2022 111.00p 111.00p 109.50p 109.50p 59806
22/08/2022 110.50p 110.65p 109.67p 110.50p 38694
19/08/2022 111.00p 111.00p 109.67p 111.00p 85160
18/08/2022 110.00p 111.50p 110.00p 111.00p 345821
17/08/2022 110.00p 111.50p 110.00p 110.50p 65774
16/08/2022 110.50p 111.00p 110.24p 111.00p 123579
15/08/2022 110.50p 110.50p 110.24p 110.50p 37582
12/08/2022 110.50p 110.50p 109.50p 109.50p 7690
11/08/2022 109.50p 110.50p 109.00p 109.50p 139274
10/08/2022 109.50p 109.89p 109.50p 109.50p 2959
09/08/2022 110.50p 110.50p 109.50p 109.50p 87960
08/08/2022 110.50p 110.50p 109.50p 110.50p 110334
05/08/2022 109.50p 110.50p 109.50p 110.50p 13563
04/08/2022 110.00p 110.50p 109.47p 110.50p 554257
03/08/2022 109.00p 110.00p 109.00p 110.00p 451521
02/08/2022 110.50p 110.50p 109.16p 109.50p 89692
01/08/2022 110.00p 112.00p 109.13p 110.50p 104313
29/07/2022 109.50p 110.00p 108.50p 108.50p 89963
28/07/2022 109.50p 110.00p 108.00p 109.00p 348335
27/07/2022 108.00p 109.50p 108.00p 109.50p 41319
26/07/2022 111.00p 111.00p 108.50p 109.50p 97811
25/07/2022 110.00p 111.00p 109.00p 110.00p 159649
22/07/2022 109.50p 110.00p 108.47p 110.00p 34260
21/07/2022 108.00p 109.50p 108.00p 108.00p 40279
20/07/2022 110.00p 110.00p 108.50p 109.00p 73726
19/07/2022 110.00p 110.00p 108.00p 109.50p 110042
18/07/2022 108.00p 110.00p 108.31p 110.00p 22256
15/07/2022 108.00p 109.90p 108.00p 108.00p 30855
14/07/2022 110.00p 110.00p 108.00p 110.00p 46463
13/07/2022 108.00p 109.27p 108.00p 108.00p 281545
12/07/2022 109.00p 109.50p 108.00p 109.00p 131776
11/07/2022 109.00p 109.50p 107.50p 109.50p 97611
08/07/2022 107.00p 107.99p 107.00p 107.00p 19018
07/07/2022 109.00p 109.00p 107.06p 108.00p 60187
06/07/2022 108.00p 109.00p 107.03p 109.00p 79166
05/07/2022 106.00p 108.00p 106.00p 108.00p 71889
04/07/2022 107.00p 108.00p 106.00p 106.00p 166158
01/07/2022 106.00p 107.50p 106.00p 106.00p 405301
30/06/2022 109.00p 109.00p 106.00p 107.00p 176919
29/06/2022 109.00p 109.00p 107.50p 107.50p 28123
28/06/2022 108.00p 109.00p 106.00p 109.00p 177780
27/06/2022 108.00p 108.00p 106.00p 106.50p 141968
24/06/2022 106.00p 108.00p 106.00p 107.50p 2119107
23/06/2022 108.00p 108.00p 106.00p 107.00p 67732
22/06/2022 107.00p 108.00p 106.00p 108.00p 80337
21/06/2022 106.50p 107.50p 106.50p 106.50p 69884
20/06/2022 106.50p 107.50p 106.50p 106.50p 187314
17/06/2022 107.00p 108.50p 104.98p 105.00p 1396792
16/06/2022 107.50p 108.50p 107.00p 107.00p 275308
15/06/2022 109.00p 109.50p 107.50p 108.00p 127573
14/06/2022 112.00p 112.00p 108.00p 108.00p 207319
13/06/2022 112.50p 114.00p 110.50p 111.25p 173001
10/06/2022 113.75p 115.00p 112.00p 112.50p 155747
09/06/2022 114.50p 115.00p 112.50p 112.50p 309206
08/06/2022 114.50p 115.50p 112.50p 112.50p 267750
07/06/2022 114.50p 115.00p 111.50p 111.50p 255181
06/06/2022 114.50p 115.00p 114.00p 115.00p 266033
03/06/2022 114.50p 115.00p 114.15p 115.00p 63339
02/06/2022 114.50p 115.00p 114.15p 115.00p 63339
01/06/2022 114.50p 115.00p 114.15p 115.00p 63339
31/05/2022 114.50p 116.00p 114.15p 115.00p 191514
30/05/2022 114.50p 115.00p 114.11p 114.50p 73165
27/05/2022 114.50p 115.00p 114.10p 114.50p 257087
26/05/2022 114.50p 115.00p 114.01p 114.50p 135915
25/05/2022 114.50p 115.00p 114.00p 114.50p 170245
24/05/2022 114.50p 115.00p 114.00p 114.50p 586956
23/05/2022 114.50p 115.00p 114.00p 114.50p 90454
20/05/2022 114.50p 115.00p 114.23p 114.50p 136955
19/05/2022 114.00p 115.50p 112.50p 114.50p 399914
18/05/2022 113.00p 115.50p 113.00p 115.25p 426804
17/05/2022 110.00p 117.00p 110.00p 112.50p 212541
16/05/2022 109.00p 111.00p 108.95p 110.00p 253616
13/05/2022 109.00p 110.00p 108.41p 109.00p 286900
12/05/2022 109.00p 110.00p 108.40p 109.00p 307700
11/05/2022 109.00p 110.00p 108.92p 109.00p 124300
10/05/2022 107.75p 110.00p 107.46p 109.00p 173655
09/05/2022 106.50p 109.00p 106.50p 107.75p 105354
06/05/2022 106.00p 109.00p 105.00p 106.50p 115538
05/05/2022 105.50p 108.00p 104.91p 106.00p 295599
04/05/2022 104.00p 106.96p 103.45p 105.00p 71193
03/05/2022 101.75p 104.98p 100.78p 104.00p 175149
02/05/2022 100.50p 101.59p 99.00p 100.50p 271556
29/04/2022 100.50p 101.59p 99.00p 100.50p 271556
28/04/2022 100.50p 101.59p 99.00p 100.50p 278344
27/04/2022 100.50p 101.97p 98.66p 100.50p 151588
26/04/2022 100.50p 101.50p 99.03p 100.50p 16568
25/04/2022 100.50p 101.25p 99.03p 100.50p 37880
22/04/2022 101.00p 101.75p 98.04p 100.50p 187961
21/04/2022 101.00p 102.00p 100.02p 102.00p 269170
20/04/2022 100.00p 101.98p 100.00p 101.00p 32448
19/04/2022 100.00p 101.00p 99.02p 100.00p 75001
18/04/2022 99.00p 101.00p 97.00p 100.00p 385011
15/04/2022 99.00p 101.00p 97.00p 100.00p 385011
14/04/2022 99.00p 101.00p 97.00p 100.00p 385011
13/04/2022 99.50p 100.98p 98.00p 99.00p 109169
12/04/2022 99.00p 101.00p 98.00p 98.00p 18502
11/04/2022 99.00p 101.00p 98.70p 99.50p 68293
08/04/2022 98.50p 100.00p 98.35p 99.00p 85426
07/04/2022 97.50p 100.00p 97.00p 98.50p 112020
06/04/2022 97.50p 99.00p 96.03p 97.50p 152800
05/04/2022 97.00p 99.00p 96.68p 97.50p 234946
04/04/2022 97.00p 99.00p 96.37p 97.00p 162259
01/04/2022 97.00p 97.70p 96.28p 97.00p 29847
31/03/2022 97.00p 98.00p 96.20p 97.00p 81306
30/03/2022 96.50p 98.00p 94.24p 97.00p 246071
29/03/2022 96.00p 98.00p 94.24p 96.50p 70217
28/03/2022 95.50p 97.53p 94.00p 96.00p 126668
25/03/2022 95.50p 97.00p 94.16p 95.50p 125806
24/03/2022 95.50p 97.00p 94.00p 95.50p 45567
23/03/2022 95.50p 97.00p 94.15p 95.50p 104183
22/03/2022 95.00p 97.00p 93.88p 95.50p 104509
21/03/2022 95.00p 97.00p 93.88p 95.00p 83607
18/03/2022 95.00p 97.00p 93.88p 95.00p 35960

*Close Price adjusted for both dividends and splits