Foresight Sustainable Forestry
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 24 Apr 2024 |
GBX |
66.4 |
69.8 |
65.4 |
65.4 |
65.4 |
-1 (-1.51%)
|
212,063 |
| 23 Apr 2024 |
GBX |
69 |
69 |
66.4 |
66.4 |
66.4 |
-0.6 (-0.90%)
|
25,616 |
| 22 Apr 2024 |
GBX |
67 |
68.6232 |
66.888 |
67 |
67 |
+0.6 (+0.90%)
|
133,072 |
| 19 Apr 2024 |
GBX |
66.6 |
69.2 |
66.4 |
66.4 |
66.4 |
-2.8 (-4.05%)
|
28,845 |
| 18 Apr 2024 |
GBX |
69.2 |
69.2 |
66.626 |
69.2 |
69.2 |
+0.2 (+0.29%)
|
158,699 |
| 17 Apr 2024 |
GBX |
68.6 |
69 |
65.234 |
69 |
69 |
+4 (+6.15%)
|
44,757 |
| 16 Apr 2024 |
GBX |
65.2 |
68.6 |
65 |
65 |
65 |
-2 (-2.99%)
|
32,524 |
| 15 Apr 2024 |
GBX |
65.7134 |
67.512 |
65.608 |
67 |
67 |
-1.6 (-2.33%)
|
28,114 |
| 12 Apr 2024 |
GBX |
68.6 |
68.6 |
65.54 |
68.6 |
68.6 |
+1.5 (+2.24%)
|
42,600 |
| 11 Apr 2024 |
GBX |
67.58 |
68.6 |
65.625 |
67.1 |
67.1 |
-0.6 (-0.89%)
|
2,337 |
| 10 Apr 2024 |
GBX |
67.75 |
67.94 |
65.608 |
67.7 |
67.7 |
+0.4 (+0.59%)
|
41,299 |
| 9 Apr 2024 |
GBX |
68.6 |
68.6 |
65.2 |
67.3 |
67.3 |
-0.4 (-0.59%)
|
184,664 |
| 8 Apr 2024 |
GBX |
65.625 |
68.6 |
65.625 |
67.7 |
67.7 |
+2.7 (+4.15%)
|
80,059 |
| 5 Apr 2024 |
GBX |
65 |
68.6 |
65 |
65 |
65 |
-1.9 (-2.84%)
|
49,326 |
| 4 Apr 2024 |
GBX |
68.12 |
68.6 |
65.6081 |
66.9 |
66.9 |
0.0 (0.0%)
|
17,334 |
| 3 Apr 2024 |
GBX |
67.2 |
68.6 |
64.2 |
66.9 |
66.9 |
+0.9 (+1.36%)
|
39,466 |
| 2 Apr 2024 |
GBX |
66 |
66.85 |
64.45 |
66 |
66 |
-0.6 (-0.90%)
|
100,491 |
| 28 Mar 2024 |
GBX |
66 |
67 |
64.6001 |
66.6 |
66.6 |
+2.6 (+4.06%)
|
60,351 |
| 27 Mar 2024 |
GBX |
64.2 |
67.6 |
64 |
64 |
64 |
-1.9 (-2.88%)
|
137,729 |
| 26 Mar 2024 |
GBX |
65.4247 |
67 |
64.2 |
65.9 |
65.9 |
+0.9 (+1.38%)
|
63,810 |
| 25 Mar 2024 |
GBX |
66.8 |
70 |
65 |
65 |
65 |
-2 (-2.99%)
|
149,455 |
| 22 Mar 2024 |
GBX |
66.8 |
69.6479 |
66.8 |
67 |
67 |
+0.2 (+0.30%)
|
116,388 |
| 21 Mar 2024 |
GBX |
68.6 |
68.6 |
66.8 |
66.8 |
66.8 |
-0.8 (-1.18%)
|
71,418 |
| 20 Mar 2024 |
GBX |
67.2 |
68.956 |
67 |
67.6 |
67.6 |
-0.3 (-0.44%)
|
33,287 |
| 19 Mar 2024 |
GBX |
70.2 |
70.2 |
67.7181 |
67.9 |
67.9 |
-2.3 (-3.28%)
|
120,188 |
| 18 Mar 2024 |
GBX |
70.2 |
70.2 |
68.2801 |
70.2 |
70.2 |
+0.2 (+0.29%)
|
79,358 |
| 15 Mar 2024 |
GBX |
67.2 |
70.2 |
67.2 |
70 |
70 |
+1.3 (+1.89%)
|
32,129 |
| 14 Mar 2024 |
GBX |
68.19 |
70 |
67.2 |
68.7 |
68.7 |
-0.7 (-1.01%)
|
88,780 |
| 13 Mar 2024 |
GBX |
69.8786 |
70.12 |
67.98 |
69.4 |
69.4 |
+0.8 (+1.17%)
|
106,407 |
| 12 Mar 2024 |
GBX |
70 |
70 |
67.788 |
68.6 |
68.6 |
-0.8 (-1.15%)
|
260,352 |
