Foresight Group Holdings Limited NPV (FSG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Foresight Group Holdings Limited NPV

Date Open High Low Close* Volume
04/07/2022 407.00p 407.21p 390.50p 390.50p 565
01/07/2022 395.00p 399.00p 381.00p 399.00p 60721
30/06/2022 399.00p 400.00p 385.00p 385.00p 1084385
29/06/2022 390.00p 400.00p 381.00p 390.00p 107510
28/06/2022 393.00p 394.00p 380.00p 380.00p 7217
27/06/2022 397.00p 397.00p 380.00p 380.50p 4305
24/06/2022 400.00p 400.00p 379.68p 400.00p 6219
23/06/2022 398.00p 398.00p 375.00p 375.00p 22930
22/06/2022 400.00p 400.00p 375.70p 400.00p 108076
21/06/2022 382.00p 386.90p 377.00p 377.00p 3587
20/06/2022 380.00p 384.00p 370.00p 382.00p 27969
17/06/2022 380.00p 380.00p 360.00p 380.00p 1089070
16/06/2022 352.00p 379.00p 350.00p 355.00p 29901
15/06/2022 350.00p 360.00p 350.00p 350.00p 812396
14/06/2022 365.00p 365.00p 350.00p 360.00p 9779
13/06/2022 350.00p 362.16p 359.50p 359.50p 219
10/06/2022 350.00p 363.20p 350.00p 350.00p 206
09/06/2022 350.00p 363.30p 350.95p 359.50p 320
08/06/2022 350.00p 350.00p 350.00p 350.00p 4602
07/06/2022 350.00p 355.00p 350.00p 350.00p 4851
06/06/2022 350.00p 350.00p 350.00p 350.00p 26
03/06/2022 357.00p 357.00p 357.00p 357.00p 78
02/06/2022 357.00p 357.00p 357.00p 357.00p 78
01/06/2022 357.00p 357.00p 357.00p 357.00p 78
31/05/2022 360.00p 381.00p 360.00p 360.00p 696998
27/05/2022 370.00p 382.00p 370.00p 370.00p 26449
26/05/2022 375.00p 375.00p 375.00p 375.00p 263
25/05/2022 385.00p 385.00p 385.00p 385.00p 2
24/05/2022 376.00p 399.00p 375.00p 387.00p 1805
23/05/2022 380.00p 389.00p 375.00p 380.00p 10798
20/05/2022 389.00p 390.00p 382.50p 382.50p 2
19/05/2022 389.00p 382.50p 376.68p 382.50p 120
18/05/2022 389.00p 390.00p 389.00p 390.00p 3179
17/05/2022 375.00p 383.80p 382.00p 382.50p 58323
16/05/2022 375.00p 384.06p 382.50p 382.50p 2265
13/05/2022 375.00p 384.00p 375.00p 375.00p 3177
12/05/2022 381.00p 389.00p 370.00p 370.00p 31625
11/05/2022 383.00p 390.00p 383.00p 383.00p 8863
10/05/2022 381.00p 392.39p 380.00p 380.00p 6760
09/05/2022 380.00p 397.00p 389.00p 390.00p 36258
06/05/2022 380.00p 385.50p 380.00p 380.00p 1232
05/05/2022 398.00p 390.00p 390.00p 390.00p 0
04/05/2022 398.00p 398.00p 381.00p 390.00p 6729
03/05/2022 380.00p 393.00p 380.00p 389.50p 1947
02/05/2022 380.00p 380.00p 380.00p 380.00p 1
29/04/2022 380.00p 380.00p 380.00p 380.00p 1
28/04/2022 394.00p 394.00p 381.00p 388.00p 2721
27/04/2022 390.00p 393.88p 385.50p 390.00p 19915
26/04/2022 380.00p 390.00p 380.00p 387.50p 944590
25/04/2022 380.00p 394.86p 380.00p 387.50p 4000
22/04/2022 396.00p 399.00p 380.00p 380.00p 106166
21/04/2022 386.00p 399.47p 386.00p 386.00p 103325
20/04/2022 400.00p 400.00p 390.00p 396.50p 6214
19/04/2022 384.00p 397.43p 384.00p 391.00p 53219
14/04/2022 390.00p 390.00p 390.00p 390.00p 249
13/04/2022 403.00p 403.00p 384.68p 403.00p 7753
12/04/2022 404.00p 404.00p 389.44p 394.00p 9045
11/04/2022 390.00p 394.00p 380.00p 394.00p 38548
08/04/2022 385.00p 427.75p 379.00p 396.00p 366584
07/04/2022 376.00p 376.00p 365.00p 365.00p 475
06/04/2022 365.00p 370.00p 363.53p 366.00p 17881
05/04/2022 369.00p 370.00p 362.00p 364.00p 23502
04/04/2022 367.00p 370.00p 360.00p 370.00p 14967
01/04/2022 362.00p 369.00p 362.00p 363.00p 9521
31/03/2022 370.00p 370.00p 358.80p 370.00p 2034
30/03/2022 370.00p 370.00p 370.00p 370.00p 28
29/03/2022 353.00p 368.30p 362.00p 362.00p 123
28/03/2022 353.00p 368.20p 355.40p 361.00p 95239
25/03/2022 353.00p 353.00p 353.00p 353.00p 8
24/03/2022 353.00p 369.00p 352.00p 352.00p 1106
23/03/2022 337.00p 370.00p 337.00p 370.00p 2751
22/03/2022 369.00p 369.00p 336.00p 343.00p 23799
21/03/2022 370.00p 370.00p 336.00p 350.00p 6680
18/03/2022 375.00p 375.00p 375.00p 375.00p 3371
17/03/2022 356.00p 390.18p 356.00p 365.00p 17119
16/03/2022 366.00p 366.00p 365.50p 366.00p 7281
15/03/2022 375.00p 378.60p 368.00p 368.00p 1513
14/03/2022 398.00p 398.00p 365.00p 365.00p 3771
11/03/2022 368.00p 399.00p 368.00p 368.00p 3259
10/03/2022 417.00p 417.00p 370.00p 370.00p 10067
09/03/2022 380.00p 380.00p 380.00p 380.00p 8
08/03/2022 412.00p 412.00p 380.00p 380.00p 695
07/03/2022 391.00p 402.50p 391.00p 401.00p 8720
04/03/2022 381.00p 381.90p 380.00p 380.00p 2271
03/03/2022 388.00p 394.24p 388.00p 388.00p 12704
02/03/2022 400.00p 400.00p 390.00p 400.00p 50895
01/03/2022 395.00p 410.00p 405.50p 410.00p 250
28/02/2022 395.00p 408.00p 389.00p 408.00p 1293
25/02/2022 420.00p 420.00p 387.65p 420.00p 63366
24/02/2022 409.00p 420.00p 390.00p 420.00p 3016
23/02/2022 383.00p 402.00p 399.00p 399.00p 22
22/02/2022 383.00p 404.00p 383.00p 383.00p 1791
21/02/2022 390.00p 390.00p 390.00p 390.00p 2509
18/02/2022 390.00p 393.00p 390.00p 390.00p 157687
17/02/2022 399.00p 409.50p 398.50p 409.50p 6518
16/02/2022 390.00p 402.00p 400.00p 400.00p 1993
15/02/2022 390.00p 391.00p 390.00p 390.00p 495
14/02/2022 390.00p 414.00p 390.00p 390.00p 1479
11/02/2022 391.00p 391.00p 390.00p 390.00p 67
10/02/2022 414.00p 414.00p 391.00p 407.00p 1769
09/02/2022 414.00p 414.00p 396.25p 413.00p 31664
08/02/2022 409.00p 415.00p 409.00p 415.00p 2400
07/02/2022 406.00p 406.00p 396.00p 396.00p 11018
04/02/2022 397.00p 399.00p 392.55p 397.00p 7922
03/02/2022 409.00p 409.00p 381.00p 390.00p 3659
02/02/2022 391.00p 404.75p 390.00p 399.50p 3369
01/02/2022 391.00p 407.00p 381.00p 390.00p 7039
31/01/2022 414.00p 426.00p 388.00p 388.00p 45575
28/01/2022 427.00p 427.00p 392.85p 427.00p 19058
27/01/2022 391.00p 425.00p 391.00p 425.00p 94684
26/01/2022 391.00p 425.00p 391.00p 425.00p 2250
25/01/2022 400.00p 409.50p 383.36p 409.50p 57418
24/01/2022 435.00p 435.00p 380.00p 380.00p 11896
21/01/2022 400.00p 429.00p 399.28p 420.00p 25169
20/01/2022 401.00p 401.00p 400.00p 400.00p 20662
19/01/2022 411.00p 435.64p 398.00p 398.00p 8241
18/01/2022 434.00p 434.00p 414.36p 422.50p 1255
17/01/2022 435.00p 435.00p 425.50p 428.00p 2912
14/01/2022 413.00p 434.00p 410.00p 410.00p 10292
13/01/2022 411.00p 440.00p 410.00p 424.00p 5507
12/01/2022 427.00p 438.44p 410.00p 410.00p 47780
10/01/2022 437.00p 437.00p 425.00p 425.00p 299
07/01/2022 439.00p 439.00p 425.00p 438.00p 9894
06/01/2022 456.00p 456.00p 441.00p 441.00p 17
05/01/2022 450.00p 457.00p 441.00p 441.00p 513
04/01/2022 451.00p 460.00p 429.36p 443.50p 54756
31/12/2021 422.00p 459.00p 422.00p 440.00p 839
30/12/2021 422.00p 451.40p 422.00p 422.00p 3047
29/12/2021 443.00p 443.00p 421.00p 421.00p 7078
28/12/2021 439.00p 452.20p 435.40p 440.50p 12168
27/12/2021 439.00p 452.20p 435.40p 440.50p 12168
24/12/2021 439.00p 452.20p 435.40p 440.50p 12168
23/12/2021 431.00p 459.00p 424.92p 430.00p 17392
22/12/2021 429.00p 435.32p 416.00p 429.00p 4520
21/12/2021 429.00p 429.00p 424.36p 429.00p 10410
20/12/2021 424.00p 430.00p 414.00p 423.00p 217697
17/12/2021 439.00p 439.00p 425.00p 425.00p 337804
16/12/2021 430.00p 432.50p 411.00p 430.00p 248721
15/12/2021 449.00p 466.00p 432.50p 432.50p 5017
14/12/2021 450.00p 450.00p 450.00p 450.00p 3
13/12/2021 450.00p 450.00p 430.00p 450.00p 268397
10/12/2021 425.00p 448.00p 425.00p 425.00p 1366
09/12/2021 440.00p 448.00p 429.00p 430.00p 14769
08/12/2021 450.00p 450.00p 420.62p 434.50p 5418
07/12/2021 449.00p 450.00p 435.50p 435.50p 4089
06/12/2021 435.00p 446.00p 421.00p 446.00p 12161
03/12/2021 441.00p 459.00p 431.00p 442.50p 6781
02/12/2021 441.00p 448.00p 441.00p 448.00p 340
01/12/2021 452.00p 459.00p 425.96p 447.50p 35820
30/11/2021 456.00p 456.00p 450.00p 452.00p 4868
29/11/2021 450.00p 459.00p 436.17p 450.00p 23302
26/11/2021 451.00p 460.00p 428.58p 460.00p 18717
25/11/2021 461.00p 479.00p 449.36p 450.00p 1233
24/11/2021 440.00p 479.00p 440.00p 440.00p 55445
23/11/2021 479.00p 479.00p 470.00p 470.00p 918
22/11/2021 471.00p 476.00p 470.00p 470.00p 39804
19/11/2021 479.00p 479.00p 471.98p 475.00p 1474
18/11/2021 480.00p 471.20p 459.50p 459.50p 740
17/11/2021 480.00p 480.00p 441.00p 449.00p 5666
16/11/2021 465.00p 480.00p 449.58p 460.50p 2291
15/11/2021 479.00p 480.00p 449.36p 454.50p 2784
12/11/2021 480.00p 480.00p 471.50p 471.50p 4086
11/11/2021 479.00p 479.00p 460.00p 460.00p 537
10/11/2021 480.00p 480.00p 446.85p 457.00p 33755
09/11/2021 470.00p 480.00p 460.00p 460.00p 12367
08/11/2021 449.00p 480.00p 442.00p 461.00p 1766
05/11/2021 480.00p 480.00p 461.00p 461.00p 346
04/11/2021 468.00p 480.00p 460.00p 460.50p 7796
03/11/2021 460.00p 462.34p 422.95p 460.00p 3121
02/11/2021 438.00p 460.00p 438.00p 458.00p 16411
01/11/2021 450.00p 459.50p 434.68p 439.00p 963
29/10/2021 450.00p 450.00p 450.00p 450.00p 1695
28/10/2021 449.00p 450.00p 442.26p 449.00p 7335
27/10/2021 440.00p 455.00p 438.50p 438.50p 829
26/10/2021 436.00p 460.00p 434.00p 438.00p 4141
25/10/2021 459.00p 465.00p 437.08p 439.00p 2382
22/10/2021 470.00p 470.00p 442.02p 447.00p 9445
21/10/2021 448.00p 460.00p 443.04p 460.00p 1441
20/10/2021 459.00p 460.00p 441.64p 460.00p 277199
19/10/2021 460.00p 460.00p 442.02p 446.50p 919
18/10/2021 459.00p 470.00p 437.00p 460.00p 17750
15/10/2021 441.00p 460.00p 440.05p 460.00p 470703
14/10/2021 421.00p 449.00p 421.00p 430.00p 204311
13/10/2021 420.00p 449.00p 420.00p 432.00p 1453
12/10/2021 450.00p 450.00p 421.00p 422.00p 5736
11/10/2021 449.00p 458.00p 442.00p 458.00p 1166
08/10/2021 449.00p 459.00p 422.00p 453.00p 5811
07/10/2021 450.00p 450.00p 436.00p 448.00p 2253
06/10/2021 405.00p 448.00p 405.00p 448.00p 4975
05/10/2021 440.00p 440.00p 415.00p 415.00p 2637
04/10/2021 425.00p 431.00p 411.00p 431.00p 7250
01/10/2021 464.00p 464.00p 421.00p 436.00p 10616
30/09/2021 455.00p 455.00p 436.00p 443.00p 3417
29/09/2021 449.00p 449.00p 426.00p 447.00p 2843
28/09/2021 438.00p 462.00p 426.00p 443.00p 32106
27/09/2021 419.00p 441.00p 401.00p 440.00p 105630
24/09/2021 418.00p 430.00p 401.00p 430.00p 4968
23/09/2021 411.00p 420.00p 411.00p 420.00p 5536
22/09/2021 402.00p 412.00p 402.00p 410.00p 269977
21/09/2021 397.00p 402.00p 386.66p 402.00p 1448

*Close Price adjusted for both dividends and splits