Foresight Group Holdings Limited NPV (FSG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Foresight Group Holdings Limited NPV

Date Open High Low Close* Volume
05/05/2021 434.00p 448.25p 416.00p 416.00p 17899
04/05/2021 446.00p 448.85p 410.00p 413.00p 91659
03/05/2021 443.00p 450.08p 424.00p 424.00p 25677
30/04/2021 443.00p 450.08p 424.00p 424.00p 25677
29/04/2021 436.00p 443.65p 411.00p 421.00p 21890
28/04/2021 416.00p 444.25p 415.00p 415.00p 20505
27/04/2021 435.00p 435.00p 410.00p 410.00p 16834
26/04/2021 440.00p 440.00p 420.00p 425.00p 74555
23/04/2021 425.00p 425.00p 407.25p 425.00p 1751
22/04/2021 440.00p 440.00p 410.10p 440.00p 1318
21/04/2021 407.00p 408.00p 407.00p 408.00p 688
20/04/2021 412.00p 414.00p 411.00p 411.00p 8705
19/04/2021 411.00p 420.00p 410.00p 410.00p 331682
16/04/2021 422.00p 422.00p 410.00p 410.00p 486
15/04/2021 413.00p 420.95p 410.00p 410.00p 2910
14/04/2021 439.00p 430.00p 421.00p 421.00p 1559
13/04/2021 439.00p 439.00p 403.90p 423.00p 35975
12/04/2021 401.00p 401.00p 401.00p 401.00p 152
09/04/2021 432.00p 432.00p 430.00p 430.00p 617
08/04/2021 411.00p 439.00p 411.00p 430.00p 23319
07/04/2021 423.00p 430.00p 421.00p 424.00p 24206
06/04/2021 426.00p 439.00p 425.00p 425.00p 96778
01/04/2021 430.00p 440.00p 420.00p 420.00p 271699
31/03/2021 416.00p 427.00p 416.00p 425.00p 671
30/03/2021 411.00p 440.00p 421.00p 424.00p 3569
29/03/2021 411.00p 421.00p 401.00p 415.00p 65213
26/03/2021 435.00p 435.00p 406.00p 420.00p 7261
25/03/2021 439.00p 439.00p 401.00p 416.00p 3321
24/03/2021 438.00p 438.00p 413.70p 432.00p 624
23/03/2021 408.00p 429.00p 407.20p 415.00p 215548
22/03/2021 415.00p 417.10p 400.00p 412.00p 10491
19/03/2021 420.00p 420.00p 420.00p 420.00p 23
18/03/2021 409.00p 433.00p 409.00p 420.00p 5510
17/03/2021 418.00p 418.00p 410.00p 410.00p 5347
16/03/2021 419.00p 419.00p 408.50p 410.00p 1237
15/03/2021 424.00p 424.00p 405.00p 405.00p 5308
12/03/2021 406.00p 423.10p 405.00p 405.00p 56405
11/03/2021 422.00p 422.00p 405.00p 405.00p 4581
10/03/2021 400.00p 420.00p 400.00p 420.00p 9259
09/03/2021 410.00p 426.00p 400.00p 426.00p 18216
08/03/2021 409.00p 420.00p 391.00p 405.00p 103265
05/03/2021 408.00p 410.00p 402.00p 410.00p 286
04/03/2021 406.00p 420.00p 405.00p 408.00p 84002
03/03/2021 420.00p 420.00p 402.00p 420.00p 10610
02/03/2021 411.00p 418.20p 410.00p 411.00p 250345
01/03/2021 420.00p 420.00p 410.00p 415.00p 31695
26/02/2021 420.00p 424.00p 401.00p 422.00p 89549
25/02/2021 415.00p 420.00p 411.00p 420.00p 2855
24/02/2021 412.00p 420.00p 411.00p 420.00p 13354
23/02/2021 401.00p 425.00p 401.00p 420.00p 22993
22/02/2021 415.00p 418.40p 400.00p 415.00p 79953
19/02/2021 420.00p 420.00p 401.00p 419.00p 42410
18/02/2021 420.00p 422.00p 406.00p 420.00p 54822
17/02/2021 420.00p 425.00p 420.00p 420.00p 97464
16/02/2021 432.00p 432.00p 420.00p 420.00p 397071
15/02/2021 441.00p 445.75p 415.00p 430.00p 117636
12/02/2021 430.00p 434.00p 410.00p 420.00p 197257
11/02/2021 440.00p 444.48p 430.05p 430.05p 103110
10/02/2021 454.00p 457.90p 440.05p 440.05p 4588
09/02/2021 450.05p 466.28p 440.85p 440.85p 202715
08/02/2021 455.10p 473.01p 449.95p 449.95p 144333
05/02/2021 450.25p 465.96p 450.00p 463.00p 97873
04/02/2021 440.00p 470.00p 439.90p 460.00p 1646305

*Close Price adjusted for both dividends and splits