Market data

Select a section

Foresight Environmental Infrastructure Limited

(FGEN)
Sector: Closed End Investments
69.20p
-1.30p -1.84
Last updated: 16:40:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 69.00p 70.92p 68.40p 69.20p 2,087,704
16/01/2025 69.40p 70.87p 69.04p 69.40p 2,214,269
15/01/2025 70.10p 70.10p 68.32p 69.40p 2,234,929
14/01/2025 70.10p 70.10p 67.50p 68.20p 2,323,076
13/01/2025 68.70p 70.00p 68.35p 68.50p 1,645,603
10/01/2025 70.30p 70.60p 68.90p 68.90p 2,866,835
09/01/2025 69.10p 71.02p 68.60p 70.50p 1,815,122
08/01/2025 72.80p 74.70p 69.10p 70.00p 2,518,518
07/01/2025 75.00p 76.10p 72.70p 72.70p 1,370,996
06/01/2025 75.40p 76.10p 75.10p 75.60p 1,545,214
03/01/2025 72.10p 75.83p 72.10p 75.80p 1,339,036
02/01/2025 73.00p 74.20p 72.58p 74.00p 1,028,474
01/01/2025 71.80p 73.67p 71.80p 72.60p 629,359
31/12/2024 71.80p 73.67p 71.80p 72.60p 629,359
30/12/2024 70.80p 72.00p 70.70p 71.90p 772,476
27/12/2024 71.00p 71.90p 71.00p 71.20p 482,914
26/12/2024 71.40p 71.90p 70.91p 71.40p 448,664
25/12/2024 71.40p 71.90p 70.91p 71.40p 448,664
24/12/2024 71.40p 71.90p 70.91p 71.40p 448,664
23/12/2024 70.50p 71.90p 70.40p 70.80p 1,281,595
20/12/2024 70.30p 71.60p 70.30p 71.00p 1,854,175
19/12/2024 70.60p 71.90p 70.10p 70.10p 2,364,294
18/12/2024 70.70p 71.60p 70.32p 71.60p 1,976,989
17/12/2024 72.00p 72.00p 70.00p 70.70p 1,187,284
16/12/2024 72.00p 72.00p 71.20p 71.40p 1,850,648
13/12/2024 73.10p 76.17p 70.05p 71.80p 4,615,990
12/12/2024 75.20p 76.60p 72.83p 73.00p 3,843,372
11/12/2024 75.70p 76.30p 74.72p 75.00p 1,310,563
10/12/2024 76.70p 77.60p 74.80p 76.00p 2,608,324
09/12/2024 76.90p 77.38p 76.60p 76.90p 1,207,968
06/12/2024 75.50p 76.77p 75.40p 76.70p 926,933
05/12/2024 76.00p 76.00p 74.99p 75.50p 1,152,109
04/12/2024 77.00p 77.70p 76.60p 76.80p 1,633,115
03/12/2024 77.00p 77.30p 76.30p 76.50p 2,854,221
02/12/2024 75.50p 77.23p 73.30p 76.70p 1,935,988

Market data

Select a section