Foresight Environmental Infra

FGENF
🏛️ uk →
69.30
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 105.46 105.46 105.00 105.00 0.4M
2021-12-30 105.30 105.40 105.00 105.40 0.4M
2021-12-29 105.40 105.40 105.00 105.20 1.0M
2021-12-24 105.17 105.20 105.01 105.20 0.4M
2021-12-23 105.00 105.40 105.00 105.00 0.8M
2021-12-22 104.96 105.00 104.60 105.00 1.1M
2021-12-21 104.40 105.00 104.20 104.80 1.3M
2021-12-20 102.40 104.40 102.03 104.20 1.6M
2021-12-17 101.70 102.60 101.70 102.60 1.2M
2021-12-16 101.79 102.20 101.50 101.80 1.8M
2021-12-15 101.84 102.00 101.00 102.00 1.2M
2021-12-14 102.08 102.80 101.60 101.80 0.7M
2021-12-13 102.20 102.59 102.00 102.20 1.4M
2021-12-10 102.60 103.18 102.20 102.20 0.7M
2021-12-09 102.80 103.20 102.20 102.20 1.1M
2021-12-08 102.50 102.80 102.20 102.60 1.4M
2021-12-07 102.80 103.00 102.00 102.00 1.0M
2021-12-06 102.60 103.20 101.96 102.80 0.7M
2021-12-03 103.40 103.40 102.20 102.20 0.7M
2021-12-02 103.40 103.40 102.20 102.20 0.6M
2021-12-01 103.60 103.80 103.20 103.20 2.0M
2021-11-30 103.20 103.99 103.18 103.60 0.8M
2021-11-29 103.33 104.00 103.06 103.60 0.5M
2021-11-26 103.40 103.60 102.60 103.00 0.4M
2021-11-25 103.00 104.20 102.80 103.40 1.7M
2021-11-24 102.69 103.00 102.20 102.80 1.5M
2021-11-23 102.88 103.00 102.20 102.20 0.4M
2021-11-22 102.60 102.80 102.12 102.80 0.3M
2021-11-19 102.30 102.60 102.00 102.60 0.7M
2021-11-18 102.24 102.60 102.24 102.60 0.3M
2021-11-17 102.11 102.60 102.11 102.60 1.3M
2021-11-16 102.64 102.80 102.00 102.20 1.0M
2021-11-15 102.50 102.80 102.20 102.40 0.6M
2021-11-12 102.80 102.80 102.20 102.20 1.3M
2021-11-11 103.70 103.70 102.60 102.80 0.9M
2021-11-10 103.01 103.60 102.80 103.60 0.5M
2021-11-09 103.23 103.80 102.80 103.20 1.0M
2021-11-08 104.23 104.60 103.00 103.20 0.5M
2021-11-05 104.07 104.07 103.60 103.60 0.4M
2021-11-04 104.19 104.19 102.50 103.60 0.9M
2021-11-03 103.75 104.20 103.60 103.60 0.5M
2021-11-02 103.92 104.20 103.65 104.00 2.9M
2021-11-01 103.98 104.20 103.64 104.00 0.4M
2021-10-29 104.40 104.40 103.92 104.20 0.3M
2021-10-28 103.70 104.40 103.62 104.00 1.1M
2021-10-27 103.14 104.20 103.02 104.00 1.1M
2021-10-26 103.65 103.80 103.00 103.60 0.5M
2021-10-25 104.07 104.40 103.60 103.60 0.5M
2021-10-22 104.65 104.80 104.00 104.00 0.6M
2021-10-21 104.50 105.60 104.40 104.80 0.8M
2021-10-20 105.00 105.00 104.40 105.00 0.6M
2021-10-19 104.60 105.20 104.40 105.00 1.1M
2021-10-18 105.00 105.20 104.60 105.00 0.5M
2021-10-15 105.20 105.20 104.80 105.20 0.7M
2021-10-14 106.00 106.00 104.80 104.80 0.5M
2021-10-13 105.11 106.00 104.60 104.60 0.5M
2021-10-12 104.96 105.60 104.80 104.80 0.5M
2021-10-11 105.00 105.73 104.80 104.80 1.3M
2021-10-08 106.80 106.80 105.40 105.60 1.7M
2021-10-07 106.20 106.40 105.40 105.60 1.2M
2021-10-06 106.11 106.40 105.20 106.00 0.6M
2021-10-05 106.25 106.40 106.00 106.00 0.1M
2021-10-04 106.94 107.40 106.00 106.20 0.5M
2021-10-01 107.53 107.60 106.80 106.80 0.4M
2021-09-30 107.24 107.60 107.00 107.40 0.6M
2021-09-29 107.76 108.20 107.00 107.20 0.5M
2021-09-28 108.70 109.00 107.80 107.80 0.8M
2021-09-27 108.66 110.00 108.66 108.80 0.3M
2021-09-24 108.70 110.00 108.60 109.40 0.4M
2021-09-23 108.60 109.60 108.60 108.60 1.0M
2021-09-22 109.00 110.00 108.60 108.80 0.4M
2021-09-21 109.14 110.40 109.00 109.60 0.4M
2021-09-20 110.40 110.40 108.80 109.80 0.4M
2021-09-17 108.91 110.20 108.20 108.20 1.2M
2021-09-16 108.54 110.10 107.80 109.00 1.1M
2021-09-15 108.40 109.40 107.85 108.00 0.7M
2021-09-14 107.95 108.60 107.20 107.20 0.4M
2021-09-13 109.25 109.25 106.20 108.00 0.7M
2021-09-10 108.92 109.60 108.92 109.20 0.4M
2021-09-09 108.60 109.00 108.60 108.80 0.2M
2021-09-08 108.85 109.00 108.80 108.80 0.5M
2021-09-07 109.10 109.40 108.60 108.60 0.5M
2021-09-06 108.40 109.60 108.40 108.80 0.3M
2021-09-03 108.40 108.80 108.40 108.40 0.4M
2021-09-02 109.20 109.20 108.40 108.40 0.5M
2021-09-01 110.19 110.40 110.00 110.20 0.9M
2021-08-31 110.60 110.60 109.60 110.40 0.6M
2021-08-27 110.40 110.60 110.20 110.40 0.3M
2021-08-26 110.10 110.40 109.97 110.20 0.4M
2021-08-25 109.90 110.20 109.90 110.00 0.4M
2021-08-24 109.99 110.20 109.80 110.00 0.6M
2021-08-23 109.60 110.00 109.42 110.00 0.9M
2021-08-20 109.60 110.00 109.59 109.60 0.2M
2021-08-19 109.60 110.20 109.60 109.80 0.3M
2021-08-18 109.50 110.00 109.50 109.80 0.3M
2021-08-17 109.00 109.80 109.00 109.40 1.0M
2021-08-16 108.49 109.40 108.49 109.00 0.3M
2021-08-13 108.80 109.40 108.55 109.00 0.8M
2021-08-12 108.00 108.80 107.60 108.80 1.1M
2021-08-11 107.65 108.20 107.35 108.20 0.6M
2021-08-10 107.40 107.80 107.00 107.60 0.8M
2021-08-09 107.90 108.40 107.40 107.40 0.8M
2021-08-06 108.32 108.60 107.60 107.80 1.0M
2021-08-05 108.00 108.60 108.00 108.40 0.6M
2021-08-04 108.00 108.60 107.40 108.40 0.9M
2021-08-03 107.65 107.80 107.00 107.20 1.8M
2021-08-02 106.60 108.00 106.60 107.80 0.5M
2021-07-30 105.80 106.60 104.89 106.60 2.4M
2021-07-29 104.30 105.60 104.00 105.60 1.6M
2021-07-28 103.40 104.58 102.80 103.80 0.8M
2021-07-27 102.00 103.34 101.00 102.60 2.4M
2021-07-26 101.80 102.28 101.62 102.20 0.8M
2021-07-23 100.80 102.00 100.60 101.80 0.7M
2021-07-22 100.50 101.00 100.30 100.80 0.6M
2021-07-21 100.40 100.60 100.00 100.00 2.8M
2021-07-20 100.03 100.60 100.00 100.00 1.5M
2021-07-19 100.20 100.20 99.80 100.00 1.0M
2021-07-16 99.15 100.20 99.15 100.00 1.1M
2021-07-15 99.08 99.71 99.05 99.50 1.1M
2021-07-14 99.43 99.90 99.00 99.30 0.7M
2021-07-13 99.30 99.53 98.90 99.30 1.0M
2021-07-12 99.90 99.90 99.00 99.00 0.9M
2021-07-09 99.20 99.70 99.20 99.30 1.2M
2021-07-08 99.10 99.60 99.10 99.20 1.2M
2021-07-07 100.00 100.20 99.10 99.50 0.6M
2021-07-06 99.85 100.80 99.80 99.80 0.9M
2021-07-05 99.78 100.40 99.78 100.00 0.8M
2021-07-02 99.93 100.20 99.58 100.00 0.8M
2021-07-01 99.60 100.20 99.20 99.80 0.6M
2021-06-30 99.19 99.90 99.19 99.90 0.7M
2021-06-29 99.33 99.70 99.21 99.40 0.8M
2021-06-28 99.37 99.80 99.10 99.30 0.7M
2021-06-25 99.50 99.80 98.81 99.20 1.4M
2021-06-24 98.70 99.00 98.20 98.60 1.3M
2021-06-23 99.76 99.90 98.00 98.00 2.0M
2021-06-22 99.50 99.90 99.30 99.30 1.1M
2021-06-21 99.90 100.30 98.60 99.30 2.4M
2021-06-18 101.13 101.60 97.05 97.20 20.8M
2021-06-17 101.20 101.80 100.60 100.60 1.7M
2021-06-16 102.40 102.40 100.80 100.80 1.5M
2021-06-15 102.48 102.60 101.60 101.60 1.2M
2021-06-14 102.52 102.60 102.00 102.00 0.6M
2021-06-11 103.07 103.09 102.00 102.40 0.5M
2021-06-10 103.00 103.60 102.40 102.40 0.9M
2021-06-09 102.78 103.40 102.40 103.00 0.3M
2021-06-08 102.19 102.60 101.60 102.40 0.7M
2021-06-07 102.20 102.80 101.60 102.00 0.7M
2021-06-04 102.90 103.00 102.20 102.20 0.5M
2021-06-03 104.00 104.00 102.60 102.60 0.9M
2021-06-02 105.20 105.20 104.40 104.40 0.5M
2021-06-01 104.60 105.20 104.21 104.80 1.4M
2021-05-28 104.80 105.00 103.60 104.00 1.4M
2021-05-27 104.60 105.19 104.60 104.80 0.8M
2021-05-26 105.20 105.20 104.40 104.40 0.5M
2021-05-25 105.00 105.40 104.40 104.40 0.7M
2021-05-24 105.60 105.60 104.60 104.60 0.4M
2021-05-21 105.20 105.40 104.60 105.00 0.5M
2021-05-20 104.80 105.60 104.60 104.80 0.6M
2021-05-19 106.40 106.60 104.80 105.00 2.4M
2021-05-18 106.20 106.49 105.20 105.40 0.8M
2021-05-17 104.00 106.00 104.00 105.40 3.3M
2021-05-14 104.96 106.00 104.76 105.20 2.2M
2021-05-13 105.00 105.80 103.75 104.00 3.4M
2021-05-12 107.00 108.60 106.00 106.00 1.4M
2021-05-11 108.20 108.36 107.10 107.40 0.7M
2021-05-10 108.98 109.00 108.00 108.20 0.5M
2021-05-07 109.00 109.83 108.43 109.00 1.6M
2021-05-06 108.60 109.20 108.60 108.80 0.6M
2021-05-05 107.80 109.10 107.20 108.60 1.4M
2021-05-04 110.20 110.40 109.60 110.40 0.7M
2021-04-30 110.00 110.40 108.70 110.00 1.8M
2021-04-29 110.67 111.20 110.20 111.00 0.5M
2021-04-28 110.80 111.20 110.00 111.00 0.8M
2021-04-27 111.65 111.65 110.00 110.20 0.6M
2021-04-26 112.00 112.40 111.20 112.00 0.4M
2021-04-23 111.40 112.38 111.40 112.00 0.2M
2021-04-22 112.80 112.80 111.80 112.40 0.4M
2021-04-21 112.63 112.80 112.40 112.60 1.0M
2021-04-20 112.50 112.80 112.00 112.80 1.3M
2021-04-19 111.40 113.00 111.40 112.40 1.4M
2021-04-16 111.00 112.20 111.00 112.00 0.6M
2021-04-15 111.00 112.00 111.00 112.00 0.7M
2021-04-14 111.62 111.80 111.40 111.40 0.5M
2021-04-13 112.20 112.20 111.00 111.80 0.5M
2021-04-12 112.00 112.40 111.53 112.40 0.6M
2021-04-09 112.00 112.00 111.40 112.00 0.5M
2021-04-08 111.92 112.00 111.00 112.00 0.8M
2021-04-07 112.09 112.19 111.00 111.60 0.5M
2021-04-06 112.00 112.20 111.40 111.60 0.7M
2021-04-01 111.19 112.00 110.60 111.20 0.5M
2021-03-31 111.50 112.00 111.00 112.00 0.9M
2021-03-30 110.50 111.96 110.50 111.50 0.4M
2021-03-29 111.00 112.00 110.96 111.50 0.8M
2021-03-26 111.37 111.50 111.00 111.00 0.5M
2021-03-25 111.00 111.50 110.50 111.50 0.4M
2021-03-24 110.73 111.00 110.50 111.00 0.4M
2021-03-23 110.00 111.00 110.00 111.00 0.9M
2021-03-22 111.50 112.00 110.00 110.50 0.7M
2021-03-19 111.23 112.00 110.50 110.50 1.9M
2021-03-18 112.00 112.50 110.95 111.50 0.8M
2021-03-17 111.50 112.18 110.50 111.50 1.0M
2021-03-16 112.00 112.50 111.50 111.50 0.6M
2021-03-15 112.03 113.00 111.60 112.00 0.5M
2021-03-12 111.50 112.52 111.50 112.00 0.4M
2021-03-11 113.00 113.00 111.50 112.50 0.7M
2021-03-10 111.97 113.00 111.26 112.50 0.7M
2021-03-09 112.50 112.50 111.00 112.50 1.1M
2021-03-08 113.50 113.50 111.90 112.50 0.5M
2021-03-05 113.00 113.80 112.00 113.00 0.4M
2021-03-04 113.00 114.00 112.00 113.00 0.6M
2021-03-03 114.50 115.50 113.55 114.00 1.3M
2021-03-02 114.51 114.51 113.00 114.00 0.4M
2021-03-01 115.16 115.50 113.50 114.00 2.8M
2021-02-26 115.00 115.50 114.00 114.00 2.3M
2021-02-25 114.50 116.00 114.50 116.00 0.3M
2021-02-24 115.65 116.00 114.50 116.00 0.5M
2021-02-23 115.00 116.30 115.00 115.50 0.4M
2021-02-22 116.41 116.50 115.00 115.00 1.5M
2021-02-19 116.00 117.00 115.50 116.00 0.5M
2021-02-18 115.84 117.00 115.50 116.00 0.5M
2021-02-17 115.75 116.00 114.50 116.00 0.4M
2021-02-16 115.24 116.00 114.50 115.00 0.5M
2021-02-15 115.42 116.00 114.50 116.00 0.4M
2021-02-12 115.00 115.50 114.50 114.50 0.4M
2021-02-11 115.50 116.00 115.00 115.50 0.3M
2021-02-10 116.00 116.00 114.93 115.50 0.3M
2021-02-09 115.75 115.75 114.50 115.50 0.4M
2021-02-08 116.76 117.50 115.00 115.50 0.5M
2021-02-05 115.50 117.50 114.50 116.50 1.0M
2021-02-04 115.69 116.00 114.50 115.00 0.7M
2021-02-03 115.00 116.50 115.00 116.00 0.5M
2021-02-02 115.75 116.00 115.00 115.50 0.8M
2021-02-01 114.50 116.00 113.50 115.00 0.6M
2021-01-29 113.00 115.50 113.00 115.50 0.4M
2021-01-28 113.00 114.50 112.50 114.50 0.4M
2021-01-27 113.69 114.50 113.50 114.00 0.3M
2021-01-26 113.75 115.00 113.50 113.50 0.4M
2021-01-25 114.36 115.00 114.00 114.00 0.3M
2021-01-22 115.00 116.14 114.00 114.00 0.6M
2021-01-21 115.50 116.00 114.50 115.00 0.4M
2021-01-20 113.79 116.50 113.50 116.00 0.3M
2021-01-19 114.25 115.00 113.77 114.00 0.5M
2021-01-18 114.45 114.50 113.50 114.00 0.1M
2021-01-15 116.00 116.00 114.00 114.00 0.5M
2021-01-14 114.87 115.50 114.65 115.50 0.6M
2021-01-13 114.65 116.00 114.50 114.50 0.6M
2021-01-12 115.36 115.99 114.50 114.50 1.9M
2021-01-11 114.50 116.50 114.50 115.50 0.4M
2021-01-08 116.00 116.50 115.00 115.50 0.5M
2021-01-07 116.50 116.50 115.00 115.50 0.4M
2021-01-06 115.50 116.50 115.00 116.50 0.6M
2021-01-05 114.00 116.50 113.50 116.50 0.8M
2021-01-04 114.00 115.00 114.00 114.50 0.9M