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 |
3 May 2024 |
GBX |
67.8 |
71 |
67.8 |
70 |
70 |
+0.6 (+0.86%)
|
73,026 |
2 May 2024 |
GBX |
71 |
71 |
67.8 |
69.4 |
69.4 |
0.0 (0.0%)
|
57,875 |
1 May 2024 |
GBX |
69.647 |
70.4 |
67.4 |
69.4 |
69.4 |
+2.2 (+3.27%)
|
15,182 |
30 Apr 2024 |
GBX |
67 |
70.4 |
67 |
67.2 |
67.2 |
+0.4 (+0.60%)
|
39,059 |
29 Apr 2024 |
GBX |
68.8 |
70 |
65.434 |
66.8 |
66.8 |
-1.2 (-1.76%)
|
69,287 |
26 Apr 2024 |
GBX |
67 |
68.8 |
66.4201 |
68 |
68 |
-1 (-1.45%)
|
132,040 |
25 Apr 2024 |
GBX |
68.8 |
69 |
65.4 |
69 |
69 |
+3.6 (+5.50%)
|
83,975 |
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 |