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 |
| 7 Jul 2021 |
GBX |
387.5 |
394 |
361 |
384 |
384 |
-11 (-2.78%)
|
95,685 |
| 6 Jul 2021 |
GBX |
398 |
402 |
394 |
395 |
395 |
+15 (+3.95%)
|
28,248 |
| 5 Jul 2021 |
GBX |
380 |
396.84 |
380 |
380 |
380 |
-15 (-3.80%)
|
862 |
| 2 Jul 2021 |
GBX |
368 |
405 |
368 |
395 |
395 |
+5 (+1.28%)
|
45,359 |
| 1 Jul 2021 |
GBX |
390 |
390 |
390 |
390 |
390 |
-15 (-3.70%)
|
775 |
| 30 Jun 2021 |
GBX |
404 |
405.6 |
391 |
405 |
405 |
+10 (+2.53%)
|
12,797 |
| 29 Jun 2021 |
GBX |
395 |
396 |
390 |
395 |
395 |
0.0 (0.0%)
|
11,422 |
| 28 Jun 2021 |
GBX |
400 |
419 |
384.9 |
395 |
395 |
-5 (-1.25%)
|
11,262 |
| 25 Jun 2021 |
GBX |
405 |
405 |
400 |
400 |
400 |
-6 (-1.48%)
|
2,820 |
| 24 Jun 2021 |
GBX |
402 |
408 |
402 |
406 |
406 |
+6 (+1.50%)
|
6,394 |
| 23 Jun 2021 |
GBX |
414 |
416.9 |
392 |
400 |
400 |
-5 (-1.23%)
|
11,356 |
| 22 Jun 2021 |
GBX |
405 |
427 |
405 |
405 |
405 |
+1 (+0.25%)
|
3,962 |
| 21 Jun 2021 |
GBX |
415 |
418.6 |
404 |
404 |
404 |
-1 (-0.25%)
|
13,725 |
| 18 Jun 2021 |
GBX |
420 |
420 |
405 |
405 |
405 |
-23 (-5.37%)
|
3,897,745 |
| 17 Jun 2021 |
GBX |
428 |
428 |
413.56 |
428 |
428 |
-9 (-2.06%)
|
19,118 |
| 16 Jun 2021 |
GBX |
419 |
437 |
407 |
437 |
437 |
+18 (+4.30%)
|
87,818 |
| 15 Jun 2021 |
GBX |
424 |
424 |
413.6 |
419 |
419 |
-1 (-0.24%)
|
50,153 |
| 14 Jun 2021 |
GBX |
418 |
420 |
409.12 |
420 |
420 |
0.0 (0.0%)
|
40,978 |
| 11 Jun 2021 |
GBX |
415 |
420 |
409 |
420 |
420 |
-5 (-1.18%)
|
15,395 |
| 10 Jun 2021 |
GBX |
429 |
441.442 |
405 |
425 |
425 |
-5 (-1.16%)
|
107,223 |
| 9 Jun 2021 |
GBX |
429 |
430 |
409 |
430 |
430 |
0.0 (0.0%)
|
138,748 |
| 8 Jun 2021 |
GBX |
430 |
439 |
420 |
430 |
430 |
+5 (+1.18%)
|
115,101 |
| 7 Jun 2021 |
GBX |
436 |
436.4 |
405.17 |
425 |
425 |
-19 (-4.28%)
|
81,605 |
| 4 Jun 2021 |
GBX |
416 |
444.8 |
416 |
444 |
444 |
+17 (+3.98%)
|
19,833 |
| 3 Jun 2021 |
GBX |
437 |
437 |
417.15 |
427 |
427 |
-1 (-0.23%)
|
9,569 |
| 2 Jun 2021 |
GBX |
425 |
429 |
416 |
428 |
428 |
+8 (+1.90%)
|
3,987 |
| 1 Jun 2021 |
GBX |
418 |
442.7 |
418 |
420 |
420 |
0.0 (0.0%)
|
308,168 |
| 28 May 2021 |
GBX |
420 |
425.5 |
413 |
420 |
420 |
+13 (+3.19%)
|
15,769 |
| 27 May 2021 |
GBX |
418 |
441.15 |
405.65 |
407 |
407 |
-13 (-3.10%)
|
5,383 |
| 26 May 2021 |
GBX |
417 |
430 |
407.8 |
420 |
420 |
+1 (+0.24%)
|
2,501 |
