Dark

FSG
FORESIGHT GROUP HOLDINGS LIMITED
stock LSE

Inactive

Jun 27, 2024

461.00GBX+2.444%(+11.00)57,468

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-27	465.0000	469.0000	456.0000	461.0000	+2.444%	57,468	0.000%
2024-06-26	460.0000	461.0000	450.0000	450.0000	-1.532%	67,140	+2.444%
2024-06-25	472.0000	472.0000	452.0000	457.0000	-2.141%	34,144	+0.875%
2024-06-24	486.0000	490.0000	467.0000	467.0000	-6.225%	55,464	-1.285%
2024-06-21	471.0000	498.0000	471.0000	498.0000	+5.063%	259,130	-7.430%
2024-06-20	460.0000	474.0000	450.0000	474.0000	+4.405%	68,741	-2.743%
2024-06-19	452.0000	460.0000	452.0000	454.0000	-0.220%	93,981	+1.542%
2024-06-18	432.0000	455.0000	431.0000	455.0000	+5.814%	129,813	+1.319%
2024-06-17	428.0000	435.0000	427.0000	430.0000	0.000%	272,475	+7.209%
2024-06-14	430.0000	431.0000	428.0000	430.0000	+0.233%	210,322	+7.209%
2024-06-13	436.0000	436.0000	424.0000	429.0000	-1.606%	137,128	+7.459%
2024-06-12	438.0000	439.0000	431.0000	436.0000	-0.457%	66,250	+5.734%
2024-06-11	438.0000	440.0000	438.0000	438.0000	-0.905%	64,814	+5.251%
2024-06-10	450.0000	451.0000	441.0000	442.0000	-3.493%	59,884	+4.299%
2024-06-07	463.0000	464.0000	455.0000	458.0000	-1.080%	34,393	+0.655%
2024-06-06	465.0000	465.0000	461.0000	463.0000	-1.068%	10,746	-0.432%
2024-06-05	470.0000	477.0000	466.0000	468.0000	-0.213%	32,403	-1.496%
2024-06-04	465.0000	475.0000	465.0000	469.0000	-2.292%	43,621	-1.706%
2024-06-03	474.0000	486.0000	474.0000	480.0000	+1.266%	89,203	-3.958%
2024-05-31	475.0000	478.0000	468.0000	474.0000	-1.250%	66,622	-2.743%
2024-05-30	450.0000	490.0000	450.0000	480.0000	+5.263%	164,489	-3.958%
2024-05-29	465.0000	465.0000	456.0000	456.0000	-1.935%	117,054	+1.096%
2024-05-28	447.0000	468.0000	447.0000	465.0000	+4.730%	71,632	-0.860%
2024-05-24	445.0000	445.0000	432.0000	444.0000	+1.139%	281,855	+3.829%
2024-05-23	431.0000	439.0000	430.0000	439.0000	+0.228%	99,980	+5.011%
2024-05-22	440.0000	462.0000	436.0000	438.0000	-1.129%	47,467	+5.251%
2024-05-21	440.0000	446.0000	440.0000	443.0000	-0.895%	63,465	+4.063%
2024-05-20	440.0000	450.0000	440.0000	447.0000	-1.106%	253,019	+3.132%
2024-05-17	450.0000	454.0000	450.0000	452.0000	-0.877%	25,125	+1.991%
2024-05-16	440.0000	456.0000	440.0000	456.0000	+1.109%	85,094	+1.096%
2024-05-15	460.0000	460.0000	450.0000	451.0000	-1.096%	77,714	+2.217%
2024-05-14	440.0000	458.0000	440.0000	456.0000	-0.219%	45,426	+1.096%
2024-05-13	435.0000	460.0000	435.0000	457.0000	0.000%	12,983	+0.875%
2024-05-10	444.0000	457.0000	444.0000	457.0000	+1.782%	111,111	+0.875%
2024-05-09	435.0000	449.0000	435.0000	449.0000	+1.126%	149,686	+2.673%
2024-05-08	469.0000	469.0000	443.0000	444.0000	-2.632%	423,050	+3.829%
2024-05-07	460.0000	464.0000	456.0000	456.0000	-2.564%	54,939	+1.096%
2024-05-02	455.0000	468.0000	441.0000	468.0000	+6.364%	95,752	-1.496%
2024-05-01	443.0000	444.0000	440.0000	440.0000	+9,591.630%	218,343	+4.773%
2024-03-22	4.5000	4.5800	4.5000	4.5400	+0.889%	18,488	+10,054.185%
2024-03-21	4.5100	4.5300	4.4200	4.5000	+0.446%	17,770	+10,144.444%
2024-03-20	4.5000	4.5000	4.4500	4.4800	-1.104%	75,244	+10,190.179%
2024-03-19	4.4900	4.5700	4.4800	4.5300	+0.667%	172,422	+10,076.600%
2024-03-18	4.5200	4.5200	4.4600	4.5000	-0.442%	97,861	+10,144.444%
2024-03-15	4.6200	4.6200	4.4300	4.5200	+1.345%	153,779	+10,099.115%
2024-03-14	4.5400	4.5400	4.4500	4.4600	+0.225%	68,518	+10,236.323%
2024-03-13	4.5300	4.5300	4.4500	4.4500	0.000%	115,804	+10,259.551%
2024-03-12	4.4700	4.5000	4.4400	4.4500	-0.224%	103,972	+10,259.551%
2024-03-11	4.5400	4.5400	4.4500	4.4600	-1.545%	131,287	+10,236.323%
2024-03-08	4.6000	4.6000	4.4500	4.5300	+0.443%	66,903	+10,076.600%
2024-03-07	4.5400	4.6100	4.4500	4.5100	+1.577%	157,042	+10,121.729%
2024-03-06	4.4300	4.5300	4.3600	4.4400	+1.602%	82,592	+10,282.883%
2024-03-05	4.3500	4.4500	4.3500	4.3700	-0.682%	127,491	+10,449.199%
2024-03-04	4.3400	4.4500	4.3400	4.4000	+1.617%	52,040	+10,377.273%
2024-03-01	4.2400	4.3800	4.2400	4.3300	+0.932%	46,821	+10,546.651%
2024-02-29	4.2700	4.3300	4.2500	4.2900	+1.179%	45,350	+10,645.921%
2024-02-28	4.2900	4.2900	4.1900	4.2400	+0.236%	71,033	+10,772.642%
2024-02-27	4.2400	4.2900	4.2300	4.2300	-0.471%	291,390	+10,798.345%
2024-02-26	4.4300	4.4300	4.2200	4.2500	-4.279%	48,798	+10,747.059%
2024-02-23	4.4500	4.5000	4.4200	4.4400	-1.114%	129,408	+10,282.883%
2024-02-22	4.5100	4.5500	4.4800	4.4900	-0.443%	42,515	+10,167.261%
2024-02-21	4.3900	4.5200	4.3900	4.5100	+2.500%	172,645	+10,121.729%
2024-02-20	4.4400	4.4400	4.3400	4.4000	+0.457%	35,899	+10,377.273%
2024-02-19	4.3000	4.3800	4.2900	4.3800	+1.155%	87,427	+10,425.114%
2024-02-16	4.3400	4.3400	4.3200	4.3300	+0.932%	17,157	+10,546.651%
2024-02-15	4.3100	4.3400	4.2400	4.2900	0.000%	108,050	+10,645.921%
2024-02-14	4.3000	4.3100	4.2600	4.2900	-0.464%	73,094	+10,645.921%
2024-02-13	4.4100	4.4100	4.3000	4.3100	-2.045%	167,109	+10,596.056%
2024-02-12	4.4100	4.4100	4.3400	4.4000	-0.227%	804,529	+10,377.273%
2024-02-09	4.4300	4.4400	4.4000	4.4100	+0.227%	113,315	+10,353.515%
2024-02-08	4.4100	4.4300	4.3700	4.4000	0.000%	91,300	+10,377.273%
2024-02-07	4.4000	4.4400	4.3800	4.4000	-0.677%	226,788	+10,377.273%
2024-02-06	4.4100	4.4500	4.3700	4.4300	+0.682%	381,939	+10,306.321%
2024-02-05	4.3500	4.4600	4.3500	4.4000	+0.686%	109,680	+10,377.273%
2024-02-02	4.6000	4.6000	4.3500	4.3700	-2.455%	417,237	+10,449.199%
2024-02-01	4.5600	4.5600	4.4400	4.4800	-1.538%	316,822	+10,190.179%
2024-01-31	4.6000	4.6000	4.5000	4.5500	+0.442%	203,733	+10,031.868%
2024-01-30	4.5500	4.5800	4.5000	4.5300	+0.443%	26,084	+10,076.600%
2024-01-29	4.6000	4.6000	4.5000	4.5100	-1.957%	149,544	+10,121.729%
2024-01-26	4.6200	4.6200	4.5500	4.6000	-0.217%	44,595	+9,921.739%
2024-01-25	4.6000	4.6300	4.5700	4.6100	+2.444%	128,051	+9,900.000%
2024-01-24	4.5500	4.5900	4.5000	4.5000	-0.222%	114,737	+10,144.444%
2024-01-23	4.4600	4.5200	4.4500	4.5100	+1.121%	396,533	+10,121.729%
2024-01-22	4.4000	4.5000	4.4000	4.4600	+1.134%	210,874	+10,236.323%
2024-01-19	4.3700	4.4400	4.3700	4.4100	+0.915%	137,554	+10,353.515%
2024-01-18	4.2500	4.4300	4.2200	4.3700	+3.310%	517,351	+10,449.199%
2024-01-17	4.1300	4.2300	4.1000	4.2300	+1.683%	71,588	+10,798.345%
2024-01-16	4.0600	4.2200	4.0600	4.1600	+2.463%	486,409	+10,981.731%
2024-01-15	4.0300	4.0600	3.9900	4.0600	+0.744%	228,175	+11,254.680%
2024-01-12	3.9000	4.0600	3.9000	4.0300	+4.134%	168,319	+11,339.206%
2024-01-11	4.0400	4.0400	3.8700	3.8700	-4.444%	89,427	+11,812.145%
2024-01-10	4.1700	4.1700	4.0300	4.0500	-2.644%	86,485	+11,282.716%
2024-01-09	4.1400	4.1800	4.1300	4.1600	+0.971%	30,907	+10,981.731%
2024-01-08	4.1100	4.2200	4.1100	4.1200	-1.199%	44,153	+11,089.320%
2024-01-05	4.0600	4.2000	4.0600	4.1700	+0.482%	96,538	+10,955.156%
2024-01-04	4.1300	4.2000	4.0800	4.1500	+0.484%	61,457	+11,008.434%
2024-01-03	4.1900	4.2100	4.1300	4.1300	-1.900%	288,537	+11,062.228%
2024-01-02	4.1900	4.2400	4.1900	4.2100	-2.320%	14,889	+10,850.119%
2023-12-29	4.2200	4.3500	4.2100	4.3100	-0.231%	52,493	+10,596.056%
2023-12-28	4.2800	4.3200	4.2800	4.3200	+0.935%	27,438	+10,571.296%
2023-12-27	4.1900	4.3000	4.1800	4.2800	+2.148%	56,493	+10,671.028%
2023-12-22	4.2000	4.2000	4.1700	4.1900	+0.964%	26,660	+10,902.387%
2023-12-21	4.1400	4.2000	4.1300	4.1500	-0.240%	91,641	+11,008.434%
2023-12-20	4.0500	4.1700	4.0200	4.1600	+4.000%	155,688	+10,981.731%
2023-12-19	4.0000	4.0500	3.9700	4.0000	+0.251%	82,246	+11,425.000%
2023-12-18	3.9500	4.0300	3.9100	3.9900	+0.504%	99,056	+11,453.885%
2023-12-15	4.1000	4.1000	3.9700	3.9700	-2.934%	363,298	+11,512.091%
2023-12-14	4.0200	4.1000	4.0200	4.0900	+3.023%	171,558	+11,171.394%
2023-12-13	3.9500	4.0600	3.9500	3.9700	-1.975%	84,773	+11,512.091%
2023-12-12	4.0500	4.0900	4.0200	4.0500	-0.246%	196,392	+11,282.716%
2023-12-11	4.0600	4.1000	3.9700	4.0600	0.000%	116,599	+11,254.680%
2023-12-08	3.9600	4.0600	3.9600	4.0600	+0.247%	508,626	+11,254.680%
2023-12-07	3.9500	4.0500	3.9500	4.0500	+0.998%	58,918	+11,282.716%
2023-12-06	3.9500	4.0200	3.9500	4.0100	+0.250%	90,798	+11,396.259%
2023-12-05	4.0500	4.0900	3.9800	4.0000	-0.744%	97,562	+11,425.000%
2023-12-04	4.0400	4.1800	4.0000	4.0300	-0.983%	137,783	+11,339.206%
2023-12-01	4.0000	4.0900	4.0000	4.0700	+0.743%	80,130	+11,226.781%
2023-11-30	4.0900	4.3000	4.0400	4.0400	-2.651%	189,525	+11,310.891%
2023-11-29	4.1500	4.1700	4.1000	4.1500	+1.716%	191,583	+11,008.434%
2023-11-28	4.1100	4.1100	4.0800	4.0800	-0.971%	13,811	+11,199.020%
2023-11-27	4.1000	4.2000	4.1000	4.1200	0.000%	56,571	+11,089.320%
2023-11-24	4.1400	4.1400	4.0800	4.1200	+0.488%	78,912	+11,089.320%
2023-11-23	4.1400	4.1400	4.0000	4.1000	-0.485%	62,651	+11,143.902%
2023-11-22	4.0500	4.1300	4.0500	4.1200	-0.242%	252,535	+11,089.320%
2023-11-21	4.1300	4.1300	4.0400	4.1300	-1.900%	23,230	+11,062.228%
2023-11-20	4.1900	4.2500	4.1100	4.2100	+3.695%	40,678	+10,850.119%
2023-11-17	4.1900	4.1900	4.0000	4.0600	-1.456%	42,186	+11,254.680%
2023-11-16	4.2300	4.2600	4.1200	4.1200	-3.738%	49,176	+11,089.320%
2023-11-15	4.2900	4.4400	4.2100	4.2800	-0.233%	122,967	+10,671.028%
2023-11-14	4.1100	4.2900	4.0000	4.2900	+7.519%	328,524	+10,645.921%
2023-11-13	3.9300	4.0000	3.9300	3.9900	-1.481%	72,557	+11,453.885%
2023-11-10	4.0900	4.1400	4.0200	4.0500	+0.998%	42,287	+11,282.716%
2023-11-09	3.9900	4.0100	3.9600	4.0100	+1.519%	227,229	+11,396.259%
2023-11-08	3.8500	4.0500	3.8500	3.9500	+1.023%	43,083	+11,570.886%
2023-11-07	3.9600	3.9600	3.8800	3.9100	-1.511%	346,647	+11,690.281%
2023-11-06	3.9400	4.0400	3.8400	3.9700	0.000%	59,157	+11,512.091%
2023-11-03	4.0500	4.0500	3.8900	3.9700	+0.761%	159,486	+11,512.091%
2023-11-02	3.8400	3.9900	3.7700	3.9400	+4.233%	73,879	+11,600.508%
2023-11-01	3.6800	3.8200	3.6800	3.7800	+2.717%	43,659	+12,095.767%
2023-10-31	3.5900	3.6800	3.5500	3.6800	+2.793%	83,267	+12,427.174%
2023-10-30	3.3600	3.6000	3.3600	3.5800	+8.485%	140,261	+12,777.095%
2023-10-27	3.4100	3.4100	3.3000	3.3000	-3.509%	33,198	+13,869.697%
2023-10-26	3.3500	3.5200	3.3500	3.4200	+0.885%	36,703	+13,379.532%
2023-10-25	3.4500	3.4500	3.3200	3.3900	-1.453%	81,534	+13,498.820%
2023-10-24	3.4200	3.4600	3.4200	3.4400	-0.865%	29,717	+13,301.163%
2023-10-23	3.4800	3.4800	3.4400	3.4700	-0.287%	80,683	+13,185.303%
2023-10-20	3.6000	3.6000	3.4000	3.4800	-3.601%	94,683	+13,147.126%
2023-10-19	3.6100	3.6800	3.6000	3.6100	+0.838%	50,121	+12,670.083%
2023-10-18	3.7600	3.7600	3.5800	3.5800	-5.789%	79,623	+12,777.095%
2023-10-17	3.8300	3.9000	3.8000	3.8000	-1.042%	53,457	+12,031.579%
2023-10-16	3.7000	3.9000	3.6900	3.8400	+2.674%	76,147	+11,905.208%
2023-10-13	3.8900	3.9300	3.7100	3.7400	-3.856%	278,845	+12,226.203%
2023-10-12	3.9000	3.9900	3.8900	3.8900	-0.512%	49,413	+11,750.900%
2023-10-11	3.9500	3.9900	3.9000	3.9100	-2.250%	25,565	+11,690.281%
2023-10-10	4.1400	4.1500	3.8600	4.0000	0.000%	361,624	+11,425.000%
2023-10-09	3.9900	4.0800	3.9500	4.0000	-0.744%	50,852	+11,425.000%
2023-10-06	3.9800	4.1400	3.9500	4.0300	+1.256%	95,383	+11,339.206%
2023-10-05	4.0200	4.0800	3.9500	3.9800	0.000%	62,135	+11,482.915%
2023-10-04	4.0700	4.0900	3.9500	3.9800	-2.211%	71,828	+11,482.915%
2023-10-03	4.1000	4.1300	4.0700	4.0700	-1.691%	37,497	+11,226.781%
2023-10-02	4.4800	4.4800	4.1000	4.1400	-3.721%	86,640	+11,035.266%
2023-09-29	4.4100	4.4900	4.3000	4.3000	-3.153%	47,482	+10,620.930%
2023-09-28	4.5600	4.5700	4.4400	4.4400	-5.732%	36,236	+10,282.883%
2023-09-27	4.6500	4.7600	4.6200	4.7100	+1.728%	70,614	+9,687.686%
2023-09-26	4.8000	4.8000	4.6300	4.6300	-3.340%	61,207	+9,856.803%
2023-09-25	4.5100	4.8000	4.5100	4.7900	+2.132%	92,160	+9,524.217%
2023-09-22	4.6300	4.6900	4.6200	4.6900	+1.515%	748,124	+9,729.424%
2023-09-21	4.6300	4.6500	4.5900	4.6200	-0.858%	247,103	+9,878.355%
2023-09-20	4.6400	4.6800	4.5800	4.6600	+1.304%	305,817	+9,792.704%
2023-09-19	4.5800	4.6300	4.5500	4.6000	+1.099%	98,332	+9,921.739%
2023-09-18	4.4300	4.5800	4.3000	4.5500	+3.409%	357,177	+10,031.868%
2023-09-15	4.5100	4.7800	4.4000	4.4000	-3.930%	2,561,342	+10,377.273%
2023-09-14	4.6500	4.6700	4.5400	4.5800	-1.927%	30,785	+9,965.502%
2023-09-13	4.6400	4.7000	4.6400	4.6700	-0.638%	14,468	+9,771.520%
2023-09-12	4.6900	4.7900	4.6900	4.7000	+0.213%	82,735	+9,708.511%
2023-09-11	4.6000	4.6900	4.6000	4.6900	-0.213%	21,062	+9,729.424%
2023-09-08	4.5900	4.8000	4.5100	4.7000	0.000%	178,250	+9,708.511%
2023-09-07	4.7000	4.7000	4.7000	4.7000	0.000%	31,543	+9,708.511%
2023-09-06	4.7000	4.7000	4.6400	4.7000	0.000%	49,657	+9,708.511%
2023-09-05	4.7000	4.7000	4.7000	4.7000	+1.075%	5,384	+9,708.511%
2023-09-04	4.6500	4.6500	4.6500	4.6500	+1.087%	24,596	+9,813.978%
2023-09-01	4.6600	4.6600	4.5600	4.6000	-1.075%	37,736	+9,921.739%
2023-08-31	4.6500	4.7000	4.6500	4.6500	-3.125%	26,231	+9,813.978%
2023-08-30	4.8800	4.8900	4.7800	4.8000	0.000%	225,920	+9,504.167%
2023-08-29	4.8000	4.8400	4.7500	4.8000	0.000%	36,170	+9,504.167%
2023-08-25	4.8000	4.8000	4.7500	4.8000	+2.128%	57,724	+9,504.167%
2023-08-23	4.6500	4.7000	4.6500	4.7000	+1.075%	148,325	+9,708.511%
2023-08-22	4.6500	4.7000	4.6000	4.6500	0.000%	165,316	+9,813.978%
2023-08-21	4.4700	4.6500	4.4700	4.6500	0.000%	20,243	+9,813.978%
2023-08-18	4.6300	4.6700	4.5000	4.6500	-0.215%	37,328	+9,813.978%
2023-08-17	4.6700	4.6700	4.6600	4.6600	+1.085%	33,852	+9,792.704%
2023-08-15	4.6300	4.6400	4.5900	4.6100	-0.432%	49,404	+9,900.000%
2023-08-14	4.6500	4.6500	4.6100	4.6300	0.000%	48,679	+9,856.803%
2023-08-11	4.7000	4.7000	4.6300	4.6300	0.000%	45,029	+9,856.803%
2023-08-10	4.7000	4.7000	4.6300	4.6300	0.000%	21,160	+9,856.803%
2023-08-09	4.6300	4.7000	4.6300	4.6300	-0.430%	78,950	+9,856.803%
2023-08-08	4.6800	4.6800	4.5700	4.6500	-0.215%	41,967	+9,813.978%
2023-08-07	4.6300	4.7000	4.5700	4.6600	+1.747%	33,249	+9,792.704%
2023-08-04	4.6800	4.6900	4.5800	4.5800	-2.137%	27,647	+9,965.502%
2023-08-03	4.7000	4.7000	4.6300	4.6800	+0.645%	6,865	+9,750.427%
2023-08-02	4.7700	4.7700	4.6500	4.6500	-0.641%	16,582	+9,813.978%
2023-08-01	4.8000	4.8000	4.6800	4.6800	-3.704%	134,316	+9,750.427%
2023-07-28	4.7500	4.8600	4.7500	4.8600	+1.250%	250,022	+9,385.597%
2023-07-27	4.7900	4.8900	4.7400	4.8000	+1.053%	36,432	+9,504.167%
2023-07-26	4.9000	4.9000	4.7500	4.7500	-2.863%	13,217	+9,605.263%
2023-07-25	4.9400	4.9400	4.7100	4.8900	-0.204%	21,507	+9,327.403%
2023-07-24	4.9100	4.9600	4.8800	4.9000	-0.204%	502,085	+9,308.163%
2023-07-21	4.8300	4.9700	4.8300	4.9100	+4.915%	64,117	+9,289.002%
2023-07-20	4.8000	4.8500	4.6800	4.6800	-2.296%	2,070,389	+9,750.427%
2023-07-19	4.6100	5.0600	4.6100	4.7900	+5.275%	711,272	+9,524.217%
2023-07-18	4.4400	4.5800	4.4400	4.5500	+2.477%	165,001	+10,031.868%
2023-07-17	4.3600	4.5100	4.3200	4.4400	+3.497%	93,579	+10,282.883%
2023-07-14	4.2900	4.2900	4.2900	4.2900	+3.373%	9,466	+10,645.921%
2023-07-13	4.1200	4.1500	4.1200	4.1500	+1.220%	12,402	+11,008.434%
2023-07-12	4.1000	4.1000	4.1000	4.1000	-2.381%	17,889	+11,143.902%
2023-07-11	4.2000	4.2000	4.2000	4.2000	-2.326%	4,504	+10,876.190%
2023-07-10	4.2800	4.3000	4.2500	4.3000	+0.233%	34,225	+10,620.930%
2023-07-07	4.2000	4.3000	4.2000	4.2900	+1.418%	11,322	+10,645.921%
2023-07-06	4.3000	4.3000	4.2300	4.2300	-1.628%	3,288	+10,798.345%
2023-07-05	4.2900	4.3000	4.2600	4.3000	+2.381%	19,512	+10,620.930%
2023-07-04	4.3000	4.3700	4.1600	4.2000	-3.448%	62,976	+10,876.190%
2023-07-03	4.3500	4.4900	4.3000	4.3500	0.000%	14,438	+10,497.701%
2023-06-30	4.4000	4.4000	4.3500	4.3500	0.000%	40,431	+10,497.701%
2023-06-29	4.4000	4.4000	4.3500	4.3500	0.000%	14,076	+10,497.701%
2023-06-28	4.4100	4.4100	4.3500	4.3500	-0.685%	9,704	+10,497.701%
2023-06-27	4.4900	4.4900	4.3800	4.3800	-2.882%	894	+10,425.114%
2023-06-26	4.4400	4.5100	4.4400	4.5100	+2.036%	15,857	+10,121.729%
2023-06-23	4.5200	4.5400	4.3700	4.4200	-0.450%	100,436	+10,329.864%
2023-06-22	4.4500	4.5200	4.4400	4.4400	-2.845%	197,826	+10,282.883%
2023-06-21	4.5100	4.6000	4.5000	4.5700	+0.219%	54,708	+9,987.527%
2023-06-20	4.7000	4.7000	4.5600	4.5600	-2.146%	7,294	+10,009.649%
2023-06-19	4.5800	4.7000	4.5800	4.6600	-0.851%	18,394	+9,792.704%
2023-06-16	4.7000	4.7000	4.7000	4.7000	+3.297%	48,330	+9,708.511%
2023-06-15	4.4900	4.5500	4.4200	4.5500	+4.358%	287,685	+10,031.868%
2023-06-14	4.3600	4.3600	4.3600	4.3600	0.000%	33,806	+10,473.394%
2023-06-13	4.5000	4.5000	4.3500	4.3600	-4.803%	28,116	+10,473.394%
2023-06-12	4.5800	4.5800	4.5100	4.5800	+0.659%	5,255	+9,965.502%
2023-06-09	4.5900	4.5900	4.5000	4.5500	+1.111%	14,407	+10,031.868%
2023-06-08	4.5200	4.6000	4.5000	4.5000	-1.099%	28,324	+10,144.444%
2023-06-07	4.5000	4.5700	4.4200	4.5500	-0.219%	40,689	+10,031.868%
2023-06-06	4.2700	4.5600	4.2700	4.5600	+6.792%	75,515	+10,009.649%
2023-06-05	4.1900	4.2700	4.1900	4.2700	+1.909%	13,616	+10,696.253%
2023-06-02	4.1500	4.1900	4.1000	4.1900	+1.946%	1,243	+10,902.387%
2023-06-01	4.0500	4.1100	4.0500	4.1100	+1.481%	36,563	+11,116.545%
2023-05-31	4.2400	4.2600	4.0500	4.0500	-2.644%	13,185	+11,282.716%
2023-05-30	4.0600	4.2600	4.0600	4.1600	+2.211%	3,810	+10,981.731%
2023-05-26	4.0800	4.0800	4.0700	4.0700	-1.214%	1,665	+11,226.781%
2023-05-25	4.1100	4.1200	4.1100	4.1200	0.000%	7,402	+11,089.320%
2023-05-24	4.0700	4.2600	4.0700	4.1200	+0.980%	3,311	+11,089.320%
2023-05-23	4.1200	4.1200	4.0800	4.0800	-0.971%	2,467	+11,199.020%
2023-05-22	4.1900	4.2000	4.1200	4.1200	-1.905%	4,689	+11,089.320%
2023-05-19	4.2600	4.3000	4.0700	4.2000	+1.449%	16,013	+10,876.190%
2023-05-18	4.1400	4.1400	4.1400	4.1400	+0.976%	3,213	+11,035.266%
2023-05-17	4.2600	4.2600	4.1000	4.1000	+2.500%	6,495	+11,143.902%
2023-05-16	4.1600	4.2600	4.0000	4.0000	0.000%	11,348	+11,425.000%
2023-05-15	4.1500	4.2400	4.0000	4.0000	-2.676%	22,214	+11,425.000%
2023-05-12	4.1100	4.1100	4.1100	4.1100	+0.244%	1,552	+11,116.545%
2023-05-11	4.1000	4.1000	4.1000	4.1000	-3.529%	62,991	+11,143.902%
2023-05-10	3.9500	4.2500	3.9500	4.2500	+8.974%	47,365	+10,747.059%
2023-05-09	3.9000	3.9000	3.9000	3.9000	0.000%	159,213	+11,720.513%
2023-05-05	3.9000	3.9000	3.9000	3.9000	-4.878%	8,341	+11,720.513%
2023-05-04	4.1000	4.1000	4.1000	4.1000	+3.797%	1,250	+11,143.902%
2023-05-03	3.9500	3.9500	3.9500	3.9500	-0.504%	639	+11,570.886%
2023-05-02	4.0100	4.0100	3.9700	3.9700	-5.476%	15,639	+11,512.091%
2023-04-28	4.2000	4.2000	4.2000	4.2000	+3.704%	617,580	+10,876.190%
2023-04-27	4.0500	4.0500	4.0500	4.0500	-1.220%	582	+11,282.716%
2023-04-26	4.0000	4.1000	4.0000	4.1000	+2.500%	2,149	+11,143.902%
2023-04-25	4.1000	4.1000	4.0000	4.0000	-0.498%	20,102	+11,425.000%
2023-04-24	4.1700	4.1900	4.0200	4.0200	-0.741%	15,075	+11,367.662%
2023-04-21	4.0500	4.0500	4.0500	4.0500	-2.410%	7,850	+11,282.716%
2023-04-20	4.0100	4.1500	4.0100	4.1500	+1.220%	2,768	+11,008.434%
2023-04-18	4.1000	4.1000	4.1000	4.1000	-2.381%	10,466	+11,143.902%
2023-04-17	4.2000	4.2000	4.2000	4.2000	+2.439%	48,431	+10,876.190%
2023-04-14	4.2000	4.2000	4.1000	4.1000	-1.442%	27,924	+11,143.902%
2023-04-13	3.9500	4.2000	3.9500	4.1600	+9.186%	242,696	+10,981.731%
2023-04-12	3.8000	3.8100	3.8000	3.8100	+0.263%	3,398	+11,999.738%
2023-04-11	3.8600	3.9000	3.8000	3.8000	-1.809%	14,472	+12,031.579%
2023-04-06	3.8000	3.8000	3.8000	3.8700	+1.842%	897	+11,812.145%
2023-04-05	3.9000	3.9400	3.8000	3.8000	-3.676%	7,014	+12,031.579%
2023-04-04	3.9000	3.9000	3.9000	3.9450	+0.895%	1,509	+11,585.678%
2023-04-03	4.1000	4.1000	3.9100	3.9100	-0.761%	4,118	+11,690.281%
2023-03-31	4.0000	4.0000	3.9400	3.9400	-4.369%	12,046	+11,600.508%
2023-03-30	4.0800	4.0800	4.0800	4.1200	+3.000%	6,381	+11,089.320%
2023-03-29	4.0000	4.0400	3.9500	4.0000	0.000%	29,925	+11,425.000%
2023-03-28	4.0000	4.0000	4.0000	4.0000	+2.041%	5,178	+11,425.000%
2023-03-27	3.9200	3.9200	3.9200	3.9200	-2.488%	6,228	+11,660.204%
2023-03-24	4.0000	4.0400	4.0000	4.0200	0.000%	21,429	+11,367.662%
2023-03-23	4.0000	4.0200	4.0000	4.0200	-1.951%	28,672	+11,367.662%
2023-03-22	4.0800	4.1000	4.0700	4.1000	-2.381%	18,770	+11,143.902%
2023-03-21	4.1400	4.2000	4.1400	4.2000	+3.448%	41,958	+10,876.190%
2023-03-20	4.0100	4.1700	3.9600	4.0600	-4.471%	22,208	+11,254.680%
2023-03-17	4.1900	4.2500	4.1900	4.2500	+3.659%	15,481	+10,747.059%
2023-03-16	4.0200	4.1000	4.0200	4.1000	+2.500%	4,336	+11,143.902%
2023-03-15	4.1000	4.2000	3.9600	4.0000	-0.990%	239,151	+11,425.000%
2023-03-14	4.0100	4.0400	4.0100	4.0400	0.000%	9,509	+11,310.891%
2023-03-13	4.2000	4.2000	4.0100	4.0400	-2.179%	62,607	+11,310.891%
2023-03-10	4.1000	4.1400	4.0100	4.1300	-1.900%	20,139	+11,062.228%
2023-03-09	4.2100	4.2100	4.2100	4.2100	-2.093%	126,477	+10,850.119%
2023-03-08	4.4000	4.4000	4.3000	4.3000	+0.585%	178,690	+10,620.930%
2023-03-06	4.3000	4.3000	4.3000	4.2750	-0.581%	136,939	+10,683.626%
2023-03-03	4.1500	4.3000	4.1500	4.3000	+2.381%	8,157	+10,620.930%
2023-03-02	4.1500	4.2000	4.1500	4.2000	+2.439%	9,175	+10,876.190%
2023-03-01	4.3000	4.3700	4.1000	4.1000	-4.651%	43,770	+11,143.902%
2023-02-28	4.4000	4.5900	4.3000	4.3000	-2.494%	13,005	+10,620.930%
2023-02-27	4.5900	4.5900	4.4100	4.4100	-2.000%	2,996	+10,353.515%
2023-02-24	4.4900	4.5000	4.3000	4.5000	-2.597%	30,290	+10,144.444%
2023-02-23	4.6000	4.6300	4.5000	4.6200	-0.645%	17,540	+9,878.355%
2023-02-22	4.6500	4.6500	4.6500	4.6500	+2.876%	4,382	+9,813.978%
2023-02-21	4.6500	4.6500	4.5200	4.5200	-2.796%	7,573	+10,099.115%
2023-02-20	4.6500	4.6500	4.6500	4.6500	-2.105%	35,494	+9,813.978%
2023-02-17	4.6800	4.7500	4.6100	4.7500	+1.064%	188,207	+9,605.263%
2023-02-16	4.7000	4.7000	4.7000	4.7000	+0.427%	2,852	+9,708.511%
2023-02-15	4.6800	4.6800	4.6800	4.6800	0.000%	22,223	+9,750.427%
2023-02-14	4.5800	4.6800	4.5100	4.6800	+5.643%	63,326	+9,750.427%
2023-02-13	4.4200	4.5000	4.4200	4.4300	-3.696%	14,631	+10,306.321%
2023-02-10	4.6000	4.6200	4.5100	4.6000	-0.648%	31,914	+9,921.739%
2023-02-09	4.6400	4.6400	4.6000	4.6300	-0.216%	30,304	+9,856.803%
2023-02-08	4.6000	4.6400	4.6000	4.6400	+3.111%	5,572	+9,835.345%
2023-02-07	4.6200	4.7000	4.5000	4.5000	-2.174%	36,864	+10,144.444%
2023-02-06	4.6900	4.7000	4.5200	4.6000	0.000%	14,425	+9,921.739%
2023-02-03	4.6100	4.6100	4.6000	4.6000	-2.128%	21,693	+9,921.739%
2023-02-02	4.6500	4.7900	4.6500	4.7000	+1.075%	20,805	+9,708.511%
2023-02-01	4.6600	4.6600	4.6000	4.6500	+0.868%	41,463	+9,813.978%
2023-01-31	4.6400	4.6400	4.6000	4.6100	-0.647%	27,328	+9,900.000%
2023-01-30	4.7400	4.8100	4.5800	4.6400	-1.277%	3,414,890	+9,835.345%
2023-01-27	4.4000	4.7000	4.4000	4.7000	+6.818%	25,072	+9,708.511%
2023-01-26	4.4900	4.5000	4.4000	4.4000	-2.004%	4,187	+10,377.273%
2023-01-25	4.3000	4.4900	4.3000	4.4900	+4.419%	6,677	+10,167.261%
2023-01-24	4.3800	4.4000	4.3000	4.3000	-2.273%	10,427	+10,620.930%
2023-01-23	4.2900	4.4000	4.2700	4.4000	+4.513%	38,465	+10,377.273%
2023-01-20	4.0500	4.2100	4.0500	4.2100	+0.238%	16,275	+10,850.119%
2023-01-19	4.2000	4.2000	4.2000	4.2000	+1.695%	6,003	+10,876.190%
2023-01-18	4.2500	4.2500	4.0100	4.1300	-2.824%	56,187	+11,062.228%
2023-01-17	4.3000	4.3400	4.2500	4.2500	-2.523%	10,154	+10,747.059%
2023-01-16	4.2600	4.3600	4.2500	4.3600	-0.909%	11,155	+10,473.394%
2023-01-13	4.4500	4.5800	4.3600	4.4000	-3.930%	36,577	+10,377.273%
2023-01-12	4.5500	4.6000	4.5000	4.5800	-0.435%	273,726	+9,965.502%
2023-01-11	4.2600	4.6000	4.2600	4.6000	+2.679%	33,499	+9,921.739%
2023-01-10	4.3900	4.4800	4.3600	4.4800	+1.818%	12,993	+10,190.179%
2023-01-09	4.4000	4.4000	4.3500	4.4000	+0.457%	16,556	+10,377.273%
2023-01-06	4.3700	4.4200	4.3700	4.3800	0.000%	6,218	+10,425.114%
2023-01-05	4.4000	4.4000	4.3800	4.3800	+0.690%	436,610	+10,425.114%
2023-01-04	4.3400	4.3500	4.3400	4.3500	+0.928%	34,592	+10,497.701%
2023-01-03	4.4000	4.4000	4.2600	4.3100	-0.920%	15,984	+10,596.056%
2022-12-30	4.3400	4.3500	4.2500	4.3500	+2.353%	885	+10,497.701%
2022-12-29	4.3100	4.3800	4.2500	4.2500	-4.922%	14,350	+10,747.059%
2022-12-28	4.4000	4.5200	4.3000	4.4700	-0.667%	25,547	+10,213.199%
2022-12-23	4.6900	4.6900	4.4100	4.5000	-0.442%	5,502	+10,144.444%
2022-12-22	4.4000	4.5500	4.4000	4.5200	-0.221%	10,494	+10,099.115%
2022-12-21	4.6200	4.6200	4.5300	4.5300	-3.205%	30,711	+10,076.600%
2022-12-20	4.5100	4.7000	4.3100	4.6800	+4.698%	20,456	+9,750.427%
2022-12-19	4.4400	4.4900	4.3300	4.4700	+3.953%	12,789	+10,213.199%
2022-12-16	4.4500	4.5000	4.3000	4.3000	-2.935%	177,277	+10,620.930%
2022-12-15	4.4500	4.4500	4.3300	4.4300	-0.449%	663,597	+10,306.321%
2022-12-13	4.3300	4.5000	4.3300	4.4500	+0.679%	128,828	+10,259.551%
2022-12-12	4.5200	4.6900	4.4100	4.4200	-4.946%	804,140	+10,329.864%
2022-12-09	4.4000	4.6900	4.4000	4.6500	+6.897%	962,914	+9,813.978%
2022-12-08	4.4400	4.6700	4.3500	4.3500	-2.685%	88,755	+10,497.701%
2022-12-07	4.3500	4.4700	4.2100	4.4700	+2.288%	38,877	+10,213.199%
2022-12-06	4.2100	4.3700	4.1800	4.3700	+6.585%	196,799	+10,449.199%
2022-12-05	4.0000	4.2700	3.9600	4.1000	+5.128%	1,238,355	+11,143.902%
2022-12-02	3.7900	3.9000	3.7000	3.9000	+8.333%	1,183,029	+11,720.513%
2022-12-01	3.6000	3.7800	3.6000	3.6000	+7.143%	389,116	+12,705.556%
2022-11-30	3.5100	3.5900	3.2500	3.3600	-5.352%	136,842	+13,620.238%
2022-11-29	3.5000	3.6000	3.5000	3.5500	0.000%	30,621	+12,885.915%
2022-11-28	3.5500	3.5500	3.5500	3.5500	0.000%	2,309	+12,885.915%
2022-11-25	3.5500	3.5500	3.4500	3.5500	+0.709%	6,223	+12,885.915%
2022-11-24	3.4000	3.4000	3.4000	3.5250	+3.676%	0	+12,978.014%
2022-11-23	3.5300	3.5900	3.4000	3.4000	-1.163%	428,887	+13,458.824%
2022-11-22	3.4000	3.4400	3.3100	3.4400	+1.176%	707,746	+13,301.163%

.dark-mode .fqKDh5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fqKDh5{ color: #333333; background-color: white; border: 2px solid #333333; }FSGFORESIGHT GROUP HOLDINGS LIMITEDstock LSE

FSG
FORESIGHT GROUP HOLDINGS LIMITED
stock LSE