FSG

Foresight Historical Data - FSG

Buy
Sell
Stock Name Stock Symbol Market Stock Type
Foresight Group Holdings Limited FSG London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-10.00 -2.13% 460.00 03:35:24
Open Price Low Price High Price Close Price Previous Close
461.00 461.00 461.00 460.00 470.00
more quote information »
Industry Sector
EQUITY INVESTMENT INSTRUMENTS

FSG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week440.00481.00440.00464.041,097,91220.004.55%
1 Month437.00481.00401.00462.48301,34423.005.26%
3 Months347.00481.00325.00423.98263,933113.0032.56%
6 Months430.00481.00325.00420.32144,52830.006.98%
1 Year409.00481.00325.00409.31109,29751.0012.47%
3 Years450.05481.00325.00407.94106,2589.952.21%
5 Years450.05481.00325.00407.94106,2589.952.21%

FSG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
04 Feb 2023 460.00 -10.00 -2.13% 461.00 461.00 460.00 21,689
03 Feb 2023 470.00 5.00 1.08% 465.00 479.00 465.00 20,805
02 Feb 2023 465.00 4.00 0.87% 466.00 466.00 460.00 26,463
01 Feb 2023 461.00 -3.00 -0.65% 464.00 464.00 460.00 27,328
31 Jan 2023 464.00 -6.00 -1.28% 474.00 481.00 458.00 5,389,890
28 Jan 2023 470.00 30.00 6.82% 440.00 470.00 440.00 25,072
27 Jan 2023 440.00 -9.00 -2.0% 449.00 450.00 440.00 4,187
26 Jan 2023 449.00 19.00 4.42% 430.00 449.00 430.00 6,677
25 Jan 2023 430.00 -10.00 -2.27% 438.00 440.00 430.00 10,427
24 Jan 2023 440.00 19.00 4.51% 429.00 440.00 427.00 38,465
21 Jan 2023 421.00 1.00 0.24% 405.00 421.00 405.00 16,275
20 Jan 2023 420.00 7.00 1.69% 420.00 420.00 420.00 5,993
19 Jan 2023 413.00 -12.00 -2.82% 425.00 425.00 401.00 56,187
18 Jan 2023 425.00 -11.00 -2.52% 430.00 434.00 425.00 10,154
17 Jan 2023 436.00 -4.00 -0.91% 426.00 436.00 425.00 11,155
14 Jan 2023 440.00 -18.00 -3.93% 445.00 458.00 436.00 36,386
13 Jan 2023 458.00 -2.00 -0.43% 455.00 460.00 450.00 273,726
12 Jan 2023 460.00 12.00 2.68% 426.00 460.00 426.00 33,499
11 Jan 2023 448.00 8.00 1.82% 439.00 448.00 436.00 12,993
10 Jan 2023 440.00 2.00 0.46% 440.00 440.00 435.00 14,976
07 Jan 2023 438.00 0.00 0.0% 437.00 442.00 437.00 6,218
06 Jan 2023 438.00 3.00 0.69% 440.00 440.00 438.00 436,610
05 Jan 2023 435.00 4.00 0.93% 434.00 435.00 434.00 34,592
Your Recent History
LSE
FSG
Foresight
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230204 12:45:02