Foresight Group Holdings Limit
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 17 Dec 2021 |
GBX |
439 |
439 |
425 |
425 |
425 |
-5 (-1.16%)
|
456,804 |
| 16 Dec 2021 |
GBX |
430 |
432.5 |
411 |
430 |
430 |
-2.5 (-0.58%)
|
273,721 |
| 15 Dec 2021 |
GBX |
449 |
466 |
432.5 |
432.5 |
432.5 |
-17.5 (-3.89%)
|
5,017 |
| 14 Dec 2021 |
GBX |
450 |
450 |
450 |
450 |
450 |
0.0 (0.0%)
|
3 |
| 13 Dec 2021 |
GBX |
450 |
450 |
430 |
450 |
450 |
+25 (+5.88%)
|
268,397 |
| 10 Dec 2021 |
GBX |
425 |
448 |
425 |
425 |
425 |
-5 (-1.16%)
|
1,366 |
| 9 Dec 2021 |
GBX |
440 |
448 |
429 |
430 |
430 |
-4.5 (-1.04%)
|
14,769 |
| 8 Dec 2021 |
GBX |
450 |
450 |
420.62 |
434.5 |
434.5 |
-1 (-0.23%)
|
5,418 |
| 7 Dec 2021 |
GBX |
449 |
450 |
435.5 |
435.5 |
435.5 |
-10.5 (-2.35%)
|
4,089 |
| 6 Dec 2021 |
GBX |
435 |
446 |
421 |
446 |
446 |
+3.5 (+0.79%)
|
12,161 |
| 3 Dec 2021 |
GBX |
459 |
459 |
431 |
442.5 |
442.5 |
-5.5 (-1.23%)
|
6,781 |
| 2 Dec 2021 |
GBX |
441 |
448 |
441 |
448 |
448 |
+0.5 (+0.11%)
|
340 |
| 1 Dec 2021 |
GBX |
452 |
459 |
425.96 |
447.5 |
447.5 |
-4.5 (-1.00%)
|
35,820 |
| 30 Nov 2021 |
GBX |
456 |
456 |
450 |
452 |
452 |
+2 (+0.44%)
|
4,868 |
| 29 Nov 2021 |
GBX |
450 |
459 |
436.17 |
450 |
450 |
-10 (-2.17%)
|
23,302 |
| 26 Nov 2021 |
GBX |
451 |
460 |
428.58 |
460 |
460 |
+10 (+2.22%)
|
18,717 |
| 25 Nov 2021 |
GBX |
461 |
479 |
449.36 |
450 |
450 |
+10 (+2.27%)
|
1,233 |
| 24 Nov 2021 |
GBX |
440 |
479 |
440 |
440 |
440 |
-30 (-6.38%)
|
55,445 |
| 23 Nov 2021 |
GBX |
479 |
479 |
470 |
470 |
470 |
0.0 (0.0%)
|
918 |
| 22 Nov 2021 |
GBX |
471 |
476 |
470 |
470 |
470 |
-5 (-1.05%)
|
39,804 |
| 19 Nov 2021 |
GBX |
479 |
479 |
471.98 |
475 |
475 |
+15.5 (+3.37%)
|
1,474 |
| 18 Nov 2021 |
GBX |
471.2 |
471.2 |
459.5 |
459.5 |
459.5 |
+10.5 (+2.34%)
|
740 |
| 17 Nov 2021 |
GBX |
480 |
480 |
441 |
449 |
449 |
-11.5 (-2.50%)
|
5,666 |
| 16 Nov 2021 |
GBX |
465 |
480 |
449.58 |
460.5 |
460.5 |
+6 (+1.32%)
|
2,291 |
| 15 Nov 2021 |
GBX |
479 |
480 |
449.36 |
454.5 |
454.5 |
-17 (-3.61%)
|
2,784 |
| 12 Nov 2021 |
GBX |
480 |
480 |
471.5 |
471.5 |
471.5 |
+11.5 (+2.50%)
|
4,086 |
| 11 Nov 2021 |
GBX |
479 |
479 |
460 |
460 |
460 |
+3 (+0.66%)
|
537 |
| 10 Nov 2021 |
GBX |
480 |
480 |
446.85 |
457 |
457 |
-3 (-0.65%)
|
33,755 |
| 9 Nov 2021 |
GBX |
470 |
480 |
460 |
460 |
460 |
-1 (-0.22%)
|
12,367 |
| 8 Nov 2021 |
GBX |
449 |
480 |
442 |
461 |
461 |
0.0 (0.0%)
|
1,766 |
