1. Share Prices

  2. Foresight Environmental Infrastructure Limited (FGEN)

69.85p-0.65 (-0.92%)17 Jan 2025, 11:54
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Foresight Environmental Infrastructure Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 16, 202569.40p70.87p69.04p70.50p2,214,269
Jan 15, 202570.10p70.10p68.32p69.40p2,234,929
Jan 14, 202570.10p70.10p67.50p68.20p2,323,075
Jan 13, 202568.70p70.00p68.35p68.50p1,645,603
Jan 10, 202570.30p70.60p68.90p68.90p2,866,835
Jan 9, 202569.10p71.02p68.60p70.50p1,815,122
Jan 8, 202572.80p74.70p69.10p70.00p2,518,517
Jan 7, 202575.00p76.10p72.70p72.70p1,370,996
Jan 6, 202575.40p76.10p75.10p75.60p1,545,214
Jan 3, 202572.10p75.83p72.10p75.80p1,339,036
Jan 2, 202573.00p74.20p72.58p74.00p1,028,473
Dec 31, 202471.80p73.67p71.80p72.60p629,359
Dec 30, 202470.80p72.00p70.70p71.90p772,476
Dec 27, 202471.00p71.90p71.00p71.20p482,914
Dec 24, 202471.40p71.90p70.91p71.40p448,664
Dec 23, 202470.50p71.90p70.40p70.80p1,281,595
Dec 20, 202470.30p71.60p70.30p71.00p1,854,175
Dec 19, 202470.60p71.90p70.10p70.10p2,364,294
Dec 18, 202470.70p71.60p70.32p71.60p1,976,989
Dec 17, 202472.00p72.00p70.00p70.70p1,187,284
Dec 16, 202472.00p72.00p71.20p71.40p1,850,648
Dec 13, 202473.10p76.17p70.05p71.80p4,615,990
Dec 12, 202475.20p76.60p72.83p73.00p4,993,372
Dec 11, 202475.70p76.30p74.72p75.00p1,310,563
Dec 10, 202476.70p77.60p74.80p76.00p2,608,324
Dec 9, 202476.90p77.38p76.60p76.90p1,207,968
Dec 6, 202475.50p76.77p75.40p76.70p926,933
Dec 5, 202476.00p76.00p74.99p75.50p1,152,109
Dec 4, 202477.00p77.70p76.60p76.80p1,633,115
Dec 3, 202477.00p77.30p76.30p76.50p2,854,221
Dec 2, 202475.50p77.23p73.30p76.70p1,935,988
Nov 29, 202474.50p75.60p72.72p75.60p1,544,753
Nov 28, 202474.80p75.30p73.60p75.30p1,122,178
Nov 27, 202473.40p74.80p71.99p74.80p4,681,314
Nov 26, 202473.80p74.70p71.90p73.40p4,107,737
Nov 25, 202475.80p77.60p72.36p74.00p2,855,410
Nov 22, 202476.20p77.40p75.70p75.80p2,329,992
Nov 21, 202477.70p78.70p76.10p77.70p3,074,318
Nov 20, 202476.50p77.80p76.50p77.70p1,434,946
Nov 19, 202476.90p78.00p76.02p77.60p1,198,292
Nov 18, 202476.30p78.40p76.20p76.40p1,782,072
Nov 15, 202476.80p78.70p76.40p78.10p1,331,684
Nov 14, 202477.80p78.80p76.70p77.10p1,626,347
Nov 13, 202477.70p79.19p77.00p77.30p1,340,635
Nov 12, 202479.10p80.10p76.95p78.70p4,351,502
Nov 11, 202479.70p80.40p79.10p79.30p1,734,238
Nov 8, 202483.60p84.01p76.91p79.50p7,438,015
Nov 7, 202484.90p85.00p83.50p84.80p1,323,433
Nov 6, 202484.20p85.40p83.50p85.00p1,158,627
Nov 5, 202485.00p85.40p83.50p83.50p702,583
123456
Showing 1 to 50 of 254

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smiths Group PLC1,861.005.44
Aston Martin Lagonda Global Holdings PLC107.805.69
Ninety One PLC153.004.65
Spirax Group PLC7,240.004.55
Entain PLC656.804.25
Big Yellow Group PLC908.004.25