Foresight Group Holdings Limited NPV
(FSG)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
22/11/2024
|
430.00p
|
451.00p
|
430.00p
|
448.00p
|
260,580
|
|
21/11/2024
|
445.00p
|
448.00p
|
433.00p
|
448.00p
|
191,268
|
|
20/11/2024
|
451.00p
|
457.00p
|
437.00p
|
437.00p
|
209,344
|
|
19/11/2024
|
455.00p
|
455.00p
|
442.00p
|
446.00p
|
28,019
|
|
18/11/2024
|
444.00p
|
448.00p
|
440.00p
|
446.00p
|
130,771
|
|
15/11/2024
|
448.00p
|
453.00p
|
438.00p
|
447.00p
|
486,637
|
|
14/11/2024
|
439.00p
|
450.00p
|
439.00p
|
447.00p
|
127,982
|
|
13/11/2024
|
446.00p
|
453.00p
|
440.00p
|
446.00p
|
136,119
|
|
12/11/2024
|
460.00p
|
460.00p
|
443.00p
|
446.00p
|
159,813
|
|
11/11/2024
|
460.00p
|
461.00p
|
451.00p
|
457.00p
|
57,623
|
|
08/11/2024
|
461.00p
|
461.66p
|
452.00p
|
452.00p
|
94,309
|
|
07/11/2024
|
445.00p
|
462.00p
|
445.00p
|
462.00p
|
283,054
|
|
06/11/2024
|
463.00p
|
463.00p
|
449.00p
|
453.00p
|
65,080
|
|
05/11/2024
|
457.00p
|
458.26p
|
449.00p
|
455.00p
|
119,553
|
|
04/11/2024
|
463.00p
|
463.00p
|
452.00p
|
458.00p
|
103,179
|
|
01/11/2024
|
464.00p
|
465.80p
|
456.00p
|
460.00p
|
533,047
|
|
31/10/2024
|
460.00p
|
477.00p
|
459.00p
|
465.00p
|
524,908
|
|
30/10/2024
|
460.00p
|
479.00p
|
449.00p
|
462.00p
|
417,169
|
|
29/10/2024
|
451.00p
|
466.48p
|
451.00p
|
462.00p
|
269,667
|
|
28/10/2024
|
460.00p
|
466.00p
|
454.00p
|
458.00p
|
167,809
|
|
25/10/2024
|
462.00p
|
471.00p
|
462.00p
|
464.00p
|
163,176
|
|
24/10/2024
|
470.00p
|
474.00p
|
464.13p
|
468.00p
|
265,293
|
|
23/10/2024
|
485.00p
|
487.00p
|
467.00p
|
468.00p
|
172,995
|
|
22/10/2024
|
486.00p
|
489.63p
|
475.00p
|
486.00p
|
218,423
|
|
21/10/2024
|
492.00p
|
498.00p
|
485.00p
|
485.00p
|
132,173
|
|
18/10/2024
|
492.00p
|
502.00p
|
492.00p
|
495.00p
|
103,693
|
|
17/10/2024
|
502.00p
|
508.00p
|
495.97p
|
496.00p
|
205,434
|
|
16/10/2024
|
506.00p
|
512.00p
|
498.00p
|
508.00p
|
368,577
|
|
15/10/2024
|
495.00p
|
502.00p
|
489.00p
|
500.00p
|
364,630
|
|
14/10/2024
|
499.00p
|
502.00p
|
496.00p
|
497.00p
|
195,400
|
|
11/10/2024
|
504.00p
|
504.00p
|
492.00p
|
499.00p
|
200,970
|
|
10/10/2024
|
510.00p
|
512.00p
|
500.00p
|
502.00p
|
147,805
|
|
09/10/2024
|
510.00p
|
516.00p
|
500.96p
|
512.00p
|
839,417
|
|
08/10/2024
|
510.00p
|
510.00p
|
504.00p
|
510.00p
|
136,918
|
|
07/10/2024
|
506.00p
|
508.00p
|
498.00p
|
508.00p
|
279,383
|
|
04/10/2024
|
494.00p
|
502.00p
|
487.32p
|
500.00p
|
901,216
|
|
03/10/2024
|
504.00p
|
509.03p
|
493.00p
|
495.00p
|
199,403
|
|
02/10/2024
|
518.00p
|
521.15p
|
506.00p
|
508.00p
|
87,822
|
|
01/10/2024
|
522.00p
|
523.07p
|
516.00p
|
516.00p
|
202,668
|
|
30/09/2024
|
530.00p
|
530.00p
|
518.00p
|
520.00p
|
481,933
|
|
27/09/2024
|
518.00p
|
530.00p
|
518.00p
|
530.00p
|
425,193
|
|
26/09/2024
|
536.00p
|
536.00p
|
524.00p
|
526.00p
|
80,737
|
|
25/09/2024
|
518.00p
|
530.00p
|
518.00p
|
522.00p
|
106,089
|
|
24/09/2024
|
516.00p
|
520.00p
|
510.00p
|
520.00p
|
91,968
|
|
23/09/2024
|
530.00p
|
530.00p
|
509.00p
|
514.00p
|
642,572
|
|
20/09/2024
|
526.00p
|
530.00p
|
510.00p
|
518.00p
|
172,937
|
|
19/09/2024
|
518.00p
|
528.00p
|
517.28p
|
530.00p
|
25,447
|
|
18/09/2024
|
530.00p
|
536.00p
|
530.00p
|
530.00p
|
114,987
|
|
17/09/2024
|
532.00p
|
540.00p
|
529.44p
|
532.00p
|
191,599
|
|
16/09/2024
|
536.00p
|
542.00p
|
532.00p
|
538.00p
|
108,970
|
|
13/09/2024
|
534.00p
|
544.99p
|
529.72p
|
532.00p
|
143,448
|
|
12/09/2024
|
514.00p
|
532.00p
|
505.58p
|
508.00p
|
196,880
|
|
11/09/2024
|
504.00p
|
512.00p
|
504.00p
|
506.00p
|
208,480
|
|
10/09/2024
|
504.00p
|
514.00p
|
500.00p
|
506.00p
|
194,520
|
|
09/09/2024
|
494.00p
|
504.00p
|
490.00p
|
504.00p
|
381,051
|
|
06/09/2024
|
500.00p
|
500.00p
|
489.00p
|
489.00p
|
102,990
|
|
05/09/2024
|
499.00p
|
500.00p
|
491.00p
|
494.00p
|
251,682
|
|
04/09/2024
|
508.00p
|
508.00p
|
496.00p
|
500.00p
|
255,982
|
|
03/09/2024
|
506.00p
|
510.00p
|
504.00p
|
504.00p
|
151,515
|
|
02/09/2024
|
530.00p
|
530.00p
|
506.00p
|
514.00p
|
132,593
|
|
30/08/2024
|
520.00p
|
520.00p
|
514.00p
|
514.00p
|
82,994
|
|
29/08/2024
|
510.00p
|
522.00p
|
510.00p
|
518.00p
|
126,605
|
|
28/08/2024
|
518.00p
|
524.00p
|
513.99p
|
520.00p
|
49,416
|
|
27/08/2024
|
510.00p
|
528.00p
|
510.00p
|
520.00p
|
132,342
|
|
26/08/2024
|
530.00p
|
530.00p
|
514.00p
|
518.00p
|
44,788
|
|
23/08/2024
|
530.00p
|
530.00p
|
514.00p
|
518.00p
|
44,788
|
|
22/08/2024
|
530.00p
|
530.00p
|
514.00p
|
518.00p
|
44,788
|
|
21/08/2024
|
518.00p
|
522.00p
|
516.00p
|
520.00p
|
73,362
|
|
20/08/2024
|
522.00p
|
528.00p
|
516.00p
|
518.00p
|
22,524
|
|
19/08/2024
|
518.00p
|
526.00p
|
512.00p
|
520.00p
|
29,642
|
|
16/08/2024
|
526.00p
|
530.00p
|
512.00p
|
520.00p
|
30,131
|
|
15/08/2024
|
508.00p
|
538.00p
|
501.55p
|
528.00p
|
80,363
|
|
14/08/2024
|
506.00p
|
508.00p
|
494.00p
|
499.00p
|
113,814
|
|
13/08/2024
|
490.00p
|
506.00p
|
486.65p
|
499.00p
|
51,183
|
|
12/08/2024
|
500.00p
|
504.00p
|
489.00p
|
489.00p
|
80,059
|
|
09/08/2024
|
480.00p
|
504.00p
|
480.00p
|
499.00p
|
30,628
|
|
08/08/2024
|
485.00p
|
489.67p
|
473.00p
|
488.00p
|
39,609
|
|
07/08/2024
|
476.00p
|
487.00p
|
470.00p
|
487.00p
|
151,301
|
|
06/08/2024
|
487.00p
|
493.00p
|
472.00p
|
472.00p
|
180,529
|
|
05/08/2024
|
504.00p
|
504.00p
|
469.00p
|
478.00p
|
488,733
|
|
02/08/2024
|
518.00p
|
520.00p
|
502.00p
|
504.00p
|
189,351
|
|
01/08/2024
|
522.00p
|
525.00p
|
520.00p
|
522.00p
|
135,368
|
|
31/07/2024
|
520.00p
|
524.00p
|
516.10p
|
522.00p
|
393,063
|
|
30/07/2024
|
512.00p
|
522.00p
|
510.00p
|
518.00p
|
242,082
|
|
29/07/2024
|
518.00p
|
523.20p
|
510.00p
|
512.00p
|
106,767
|
|
26/07/2024
|
497.00p
|
516.00p
|
497.00p
|
496.00p
|
1,380,957
|
|
25/07/2024
|
495.00p
|
497.00p
|
490.00p
|
496.00p
|
59,719
|
|
24/07/2024
|
500.00p
|
500.67p
|
493.97p
|
495.00p
|
125,020
|
|
23/07/2024
|
500.00p
|
502.00p
|
492.00p
|
502.00p
|
145,106
|
|
22/07/2024
|
498.00p
|
502.00p
|
498.00p
|
500.00p
|
95,560
|
|
19/07/2024
|
500.00p
|
500.00p
|
487.99p
|
498.00p
|
131,176
|
|
18/07/2024
|
506.00p
|
507.20p
|
500.00p
|
502.00p
|
197,759
|
|
17/07/2024
|
510.00p
|
510.00p
|
506.00p
|
510.00p
|
8,850
|
|
16/07/2024
|
508.00p
|
514.00p
|
506.00p
|
510.00p
|
57,944
|
|
15/07/2024
|
512.00p
|
512.00p
|
508.00p
|
508.00p
|
46,830
|
|
12/07/2024
|
516.00p
|
516.00p
|
508.10p
|
510.00p
|
103,400
|
|
11/07/2024
|
510.00p
|
512.00p
|
508.00p
|
510.00p
|
244,434
|
|
10/07/2024
|
510.00p
|
512.00p
|
506.00p
|
510.00p
|
165,304
|
|
09/07/2024
|
510.00p
|
512.00p
|
506.00p
|
510.00p
|
53,667
|
|
08/07/2024
|
512.00p
|
514.00p
|
506.00p
|
510.00p
|
115,142
|
|
05/07/2024
|
510.00p
|
512.00p
|
504.00p
|
510.00p
|
172,868
|
|
04/07/2024
|
506.00p
|
514.00p
|
502.00p
|
508.00p
|
1,158,290
|
|
03/07/2024
|
492.00p
|
518.00p
|
490.00p
|
518.00p
|
98,462
|
|
02/07/2024
|
488.00p
|
504.00p
|
482.00p
|
494.00p
|
58,403
|
|
01/07/2024
|
475.00p
|
484.00p
|
469.00p
|
478.00p
|
58,134
|
|
28/06/2024
|
463.00p
|
481.80p
|
459.00p
|
470.00p
|
273,512
|
|
27/06/2024
|
465.00p
|
469.00p
|
456.00p
|
461.00p
|
57,468
|
|
26/06/2024
|
460.00p
|
470.28p
|
450.00p
|
450.00p
|
67,140
|
|
25/06/2024
|
472.00p
|
478.75p
|
452.00p
|
457.00p
|
34,144
|
|
24/06/2024
|
486.00p
|
490.00p
|
467.00p
|
467.00p
|
55,464
|
|
21/06/2024
|
471.00p
|
498.00p
|
459.80p
|
498.00p
|
259,130
|
|
20/06/2024
|
460.00p
|
474.00p
|
450.00p
|
474.00p
|
68,741
|
|
19/06/2024
|
452.00p
|
460.00p
|
448.00p
|
454.00p
|
78,555
|
|
18/06/2024
|
432.00p
|
455.00p
|
427.00p
|
455.00p
|
129,813
|
|
17/06/2024
|
428.00p
|
449.00p
|
427.00p
|
430.00p
|
272,475
|
|
14/06/2024
|
430.00p
|
449.00p
|
428.00p
|
430.00p
|
210,322
|
|
13/06/2024
|
436.00p
|
453.00p
|
424.00p
|
429.00p
|
137,128
|
|
12/06/2024
|
438.00p
|
444.79p
|
431.00p
|
436.00p
|
66,250
|
|
11/06/2024
|
438.00p
|
456.00p
|
436.50p
|
438.00p
|
64,815
|
|
10/06/2024
|
450.00p
|
458.00p
|
441.00p
|
442.00p
|
59,884
|
|
07/06/2024
|
463.00p
|
465.66p
|
455.00p
|
458.00p
|
34,393
|
|
06/06/2024
|
465.00p
|
467.00p
|
461.00p
|
463.00p
|
10,746
|
|
05/06/2024
|
470.00p
|
477.00p
|
465.00p
|
468.00p
|
32,403
|
|
04/06/2024
|
465.00p
|
475.05p
|
465.00p
|
469.00p
|
43,621
|
|
03/06/2024
|
474.00p
|
486.00p
|
474.00p
|
480.00p
|
89,203
|
|
31/05/2024
|
475.00p
|
481.50p
|
468.00p
|
474.00p
|
66,622
|
|
30/05/2024
|
450.00p
|
490.00p
|
450.00p
|
480.00p
|
164,489
|
|
29/05/2024
|
465.00p
|
469.00p
|
456.00p
|
456.00p
|
117,054
|
|
28/05/2024
|
447.00p
|
468.00p
|
435.00p
|
465.00p
|
71,632
|
|
27/05/2024
|
445.00p
|
445.00p
|
432.00p
|
444.00p
|
281,855
|