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
17/03/2022 95.00p 97.00p 93.50p 95.00p 64806
16/03/2022 94.00p 97.00p 93.50p 95.00p 70283
15/03/2022 93.50p 95.00p 93.44p 94.00p 23525
14/03/2022 93.50p 95.00p 92.46p 95.00p 172333
11/03/2022 93.50p 94.74p 92.46p 93.50p 39623
10/03/2022 93.50p 95.00p 92.45p 93.50p 97826
09/03/2022 93.00p 94.90p 91.20p 93.50p 54961
08/03/2022 92.00p 94.90p 91.10p 93.00p 63754
07/03/2022 93.00p 94.75p 90.00p 94.00p 399462
04/03/2022 93.00p 95.00p 91.08p 93.00p 36144
03/03/2022 93.50p 95.00p 91.10p 93.00p 5663
02/03/2022 93.00p 93.95p 92.05p 93.00p 97260
01/03/2022 93.00p 95.00p 91.08p 92.00p 273195
28/02/2022 93.00p 93.39p 91.08p 93.00p 31591
25/02/2022 93.00p 93.39p 91.00p 93.00p 31593
24/02/2022 93.00p 93.40p 91.00p 93.00p 45332
23/02/2022 93.00p 94.75p 91.00p 93.00p 140721
22/02/2022 93.00p 93.47p 91.00p 93.00p 42893
21/02/2022 93.00p 95.00p 91.00p 93.00p 70967
18/02/2022 93.00p 94.90p 91.35p 93.00p 16477
17/02/2022 92.50p 94.90p 91.00p 93.00p 28784
16/02/2022 93.00p 94.90p 91.20p 93.00p 84393
15/02/2022 93.00p 94.90p 91.10p 93.00p 16612
14/02/2022 93.00p 94.90p 91.13p 93.00p 72926
11/02/2022 93.00p 94.90p 91.00p 93.00p 151895
10/02/2022 93.00p 95.00p 91.00p 93.00p 98897
09/02/2022 93.00p 94.00p 91.00p 93.00p 69919
08/02/2022 93.00p 94.90p 91.25p 93.00p 98979
07/02/2022 93.00p 94.90p 91.35p 93.00p 108638
04/02/2022 93.00p 94.90p 92.98p 93.00p 36000
03/02/2022 93.00p 93.00p 91.00p 93.00p 137476
02/02/2022 93.00p 95.00p 91.00p 93.00p 125678
01/02/2022 93.00p 93.00p 91.00p 93.00p 57761
31/01/2022 93.00p 93.00p 91.10p 93.00p 60523
28/01/2022 93.00p 93.00p 91.00p 93.00p 52160
27/01/2022 93.00p 94.90p 91.10p 93.00p 112783
26/01/2022 93.00p 95.00p 91.60p 93.00p 76773
25/01/2022 93.00p 94.90p 92.12p 93.00p 42500
24/01/2022 93.00p 93.39p 91.50p 93.00p 46325
21/01/2022 93.00p 93.40p 91.20p 93.00p 92273
20/01/2022 94.50p 95.92p 90.00p 92.00p 247914
19/01/2022 95.00p 96.40p 93.00p 94.50p 32209
18/01/2022 95.00p 96.40p 93.00p 95.00p 36825
17/01/2022 95.00p 96.40p 93.00p 95.00p 350005
14/01/2022 95.00p 96.40p 93.00p 95.00p 63599
13/01/2022 95.00p 96.40p 93.00p 95.00p 142495
12/01/2022 95.00p 96.88p 93.00p 95.00p 78984
10/01/2022 96.00p 97.16p 94.00p 96.00p 59594
07/01/2022 96.00p 97.20p 94.00p 96.00p 87017
06/01/2022 96.00p 97.40p 94.00p 96.00p 89150
05/01/2022 96.00p 97.90p 94.00p 96.00p 45347
04/01/2022 96.00p 98.00p 94.00p 96.00p 56819
03/01/2022 96.00p 97.90p 94.00p 96.00p 26666
31/12/2021 96.00p 97.90p 94.00p 96.00p 26666
30/12/2021 96.00p 97.90p 94.00p 96.00p 6714
29/12/2021 95.50p 97.90p 94.08p 96.00p 30862
28/12/2021 95.50p 97.00p 94.08p 95.50p 21923
27/12/2021 95.50p 97.00p 94.08p 95.50p 21923
24/12/2021 95.50p 97.00p 94.08p 95.50p 21923
23/12/2021 95.00p 96.37p 93.00p 95.50p 53596
22/12/2021 95.00p 97.00p 93.00p 95.00p 47076
21/12/2021 95.00p 97.00p 93.10p 95.00p 71497
20/12/2021 95.00p 96.16p 93.00p 95.00p 67524
17/12/2021 95.00p 96.90p 93.00p 95.00p 73611
16/12/2021 95.00p 97.00p 93.50p 95.00p 70508
15/12/2021 95.00p 97.00p 92.00p 95.00p 46941
14/12/2021 95.00p 97.00p 94.55p 95.00p 45669
13/12/2021 94.50p 96.90p 93.50p 95.00p 155759
10/12/2021 94.50p 96.00p 93.50p 94.50p 81942
09/12/2021 94.50p 95.75p 93.00p 94.50p 64795
08/12/2021 93.50p 95.75p 92.50p 94.50p 83943
07/12/2021 92.00p 94.85p 91.38p 93.50p 338045
06/12/2021 91.50p 93.00p 90.07p 92.00p 424361
03/12/2021 90.00p 93.00p 90.00p 91.00p 291194
02/12/2021 90.00p 90.95p 89.00p 90.00p 436550
01/12/2021 93.50p 94.00p 87.00p 90.00p 805183
30/11/2021 96.25p 96.95p 90.00p 93.50p 560610
29/11/2021 96.25p 97.50p 95.00p 96.25p 88766
26/11/2021 96.50p 97.93p 95.00p 96.25p 105899
25/11/2021 97.00p 97.95p 96.00p 97.00p 106552
24/11/2021 100.00p 100.00p 96.00p 98.00p 535919

*Close Price adjusted for both dividends and splits