Market data

Select a section

Foresight Environmental Infrastructure Limited

(FGEN)
Sector: Closed End Investments
76.20p
0.20p 0.26
Last updated: 13:25:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
13/06/2025 75.70p 76.90p 74.98p 76.00p 1,040,748
12/06/2025 76.60p 76.60p 75.70p 76.20p 1,255,448
11/06/2025 76.70p 77.00p 75.80p 75.90p 1,232,925
10/06/2025 75.60p 77.20p 75.20p 76.70p 1,927,997
09/06/2025 75.20p 77.00p 75.10p 75.20p 1,031,523
06/06/2025 76.00p 77.00p 75.10p 75.40p 1,689,133
05/06/2025 77.00p 78.10p 75.70p 76.50p 2,208,969
04/06/2025 77.50p 78.50p 77.00p 78.30p 1,399,022
03/06/2025 76.40p 78.00p 75.50p 77.80p 2,762,463
02/06/2025 75.00p 77.00p 73.80p 76.70p 1,257,208
30/05/2025 74.30p 76.30p 73.70p 75.10p 888,747
29/05/2025 75.00p 75.20p 74.00p 74.20p 903,911
28/05/2025 74.90p 75.90p 73.80p 75.00p 1,130,734
27/05/2025 75.20p 76.00p 73.90p 75.30p 1,902,539
26/05/2025 74.00p 75.26p 73.80p 74.70p 817,893
23/05/2025 74.00p 75.26p 73.80p 74.70p 817,893
22/05/2025 74.70p 74.86p 73.70p 74.00p 598,040
21/05/2025 74.00p 74.50p 73.50p 74.50p 668,528
20/05/2025 73.60p 74.80p 72.30p 74.60p 1,546,808
19/05/2025 73.70p 74.80p 72.30p 74.00p 1,100,350
16/05/2025 72.70p 74.90p 72.70p 74.00p 606,969
15/05/2025 73.80p 74.70p 73.00p 73.70p 1,035,080
14/05/2025 76.90p 77.00p 74.10p 74.10p 1,075,111
13/05/2025 76.30p 77.29p 75.10p 76.60p 1,055,892
12/05/2025 76.90p 77.31p 76.10p 76.50p 820,524
09/05/2025 76.90p 77.30p 74.85p 76.80p 1,228,730
08/05/2025 77.00p 77.27p 75.40p 76.50p 989,020
07/05/2025 75.30p 77.40p 74.99p 77.00p 1,262,055
06/05/2025 74.70p 75.80p 73.90p 75.80p 674,699
05/05/2025 74.40p 74.90p 73.90p 74.60p 549,228
02/05/2025 74.40p 74.90p 73.90p 74.60p 549,228
01/05/2025 72.65p 74.90p 72.54p 74.60p 1,207,224
30/04/2025 72.70p 73.20p 72.10p 72.70p 961,710
29/04/2025 73.20p 73.50p 72.61p 73.20p 1,113,682
28/04/2025 73.30p 74.10p 73.01p 73.30p 1,016,709
25/04/2025 73.90p 73.90p 72.10p 73.30p 1,240,537
24/04/2025 73.30p 74.30p 72.81p 73.80p 1,046,350
23/04/2025 73.90p 74.80p 73.20p 73.50p 1,666,998
22/04/2025 74.00p 74.00p 71.70p 73.60p 1,139,704
21/04/2025 73.00p 73.80p 72.12p 72.70p 1,821,745
18/04/2025 73.00p 73.80p 72.12p 72.70p 1,821,745
17/04/2025 73.00p 73.80p 72.12p 72.70p 1,821,745
16/04/2025 73.50p 73.60p 71.50p 73.40p 1,030,611
15/04/2025 71.30p 73.40p 71.30p 73.20p 1,579,826
14/04/2025 71.50p 72.60p 70.40p 71.30p 1,357,587
11/04/2025 70.70p 71.50p 70.10p 70.90p 1,403,967
10/04/2025 69.00p 71.60p 67.96p 71.00p 1,145,984
09/04/2025 67.70p 69.59p 66.64p 68.00p 1,912,626
08/04/2025 65.00p 69.70p 65.00p 69.00p 2,063,291
07/04/2025 66.00p 67.50p 64.27p 66.50p 1,957,253
04/04/2025 71.40p 72.90p 66.79p 66.90p 2,252,597
03/04/2025 72.50p 72.80p 70.13p 70.30p 3,119,601
02/04/2025 72.30p 72.70p 71.22p 71.60p 1,512,021
01/04/2025 71.70p 73.44p 70.65p 72.60p 1,568,026
28/03/2025 71.00p 71.30p 70.18p 71.20p 1,021,102
27/03/2025 70.50p 71.80p 70.27p 70.90p 1,725,022
26/03/2025 71.80p 71.90p 70.40p 70.70p 3,175,823
25/03/2025 71.80p 72.80p 70.70p 71.30p 1,447,104
24/03/2025 72.80p 73.50p 71.10p 72.80p 1,350,487
21/03/2025 74.50p 74.50p 70.69p 71.90p 2,636,691
20/03/2025 73.40p 74.35p 72.86p 74.20p 1,997,960
19/03/2025 74.00p 74.30p 73.11p 74.20p 854,269
18/03/2025 73.10p 74.30p 72.81p 74.20p 1,852,978
17/03/2025 71.10p 74.26p 70.20p 73.40p 1,760,307
14/03/2025 70.90p 71.60p 70.10p 71.40p 716,743
13/03/2025 70.50p 71.40p 70.15p 70.70p 839,953
12/03/2025 71.30p 71.40p 70.16p 71.00p 1,341,135
11/03/2025 71.20p 72.30p 70.50p 71.20p 1,482,055
10/03/2025 70.90p 72.30p 70.50p 70.70p 1,142,101
07/03/2025 70.80p 71.20p 70.10p 70.50p 1,610,272
06/03/2025 72.70p 73.90p 70.01p 71.00p 1,556,007
05/03/2025 73.00p 74.92p 72.80p 74.00p 1,927,278
04/03/2025 72.90p 74.20p 72.15p 73.40p 2,368,469
28/02/2025 71.30p 72.60p 70.72p 71.60p 1,027,083
27/02/2025 71.00p 72.85p 70.50p 71.10p 1,179,655
26/02/2025 71.30p 72.00p 70.80p 71.10p 856,829
25/02/2025 72.00p 72.60p 71.12p 71.40p 2,193,289
24/02/2025 72.20p 73.70p 70.50p 71.30p 1,489,550
21/02/2025 72.90p 73.83p 71.40p 72.10p 2,366,185
20/02/2025 71.00p 72.80p 71.00p 72.80p 1,970,890
19/02/2025 72.30p 72.90p 71.09p 71.80p 2,045,783
18/02/2025 71.90p 72.70p 71.00p 72.60p 3,185,000
17/02/2025 71.20p 71.70p 70.80p 71.70p 749,091
14/02/2025 70.00p 72.40p 68.69p 70.60p 1,700,615
13/02/2025 69.70p 70.80p 68.94p 70.00p 1,655,063
12/02/2025 68.70p 70.50p 68.13p 70.00p 1,741,792
11/02/2025 69.00p 69.30p 68.10p 68.30p 883,990
10/02/2025 69.00p 69.70p 66.00p 69.20p 1,606,349
07/02/2025 67.20p 69.00p 66.11p 67.40p 1,515,794
06/02/2025 67.10p 68.48p 66.40p 66.10p 3,424,844
05/02/2025 66.50p 67.40p 65.50p 66.10p 1,873,773
04/02/2025 67.00p 67.40p 65.70p 67.30p 2,494,243
03/02/2025 66.00p 67.93p 65.88p 67.30p 4,789,288
31/01/2025 66.90p 68.30p 65.60p 68.30p 2,915,447
30/01/2025 66.00p 67.60p 65.40p 67.00p 2,391,616
29/01/2025 65.00p 67.00p 64.65p 66.50p 3,060,770
28/01/2025 66.30p 66.70p 65.40p 66.00p 1,678,808
27/01/2025 65.50p 66.40p 65.40p 66.00p 2,708,924
24/01/2025 67.00p 68.70p 64.70p 65.90p 2,544,060
23/01/2025 68.00p 69.00p 66.04p 66.10p 2,523,072
22/01/2025 68.20p 70.50p 67.68p 67.80p 1,608,275
21/01/2025 69.00p 70.60p 68.20p 68.90p 1,263,446
20/01/2025 69.50p 70.50p 67.50p 68.50p 2,260,712
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

Market data

Select a section