Foresight Sustainable Forestry Ord (FSF.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 95.40 | 95.50 | 95.36 | 95.40 | 95.40 | 5,140 |
| 27 June 2024 | 95.40 | 97.40 | 95.40 | 95.40 | 95.40 | 89,519 |
| 26 June 2024 | 95.60 | 96.06 | 95.40 | 95.70 | 95.70 | 32,352 |
| 25 June 2024 | 96.00 | 96.00 | 95.20 | 95.70 | 95.70 | 38,732 |
| 24 June 2024 | 95.20 | 96.40 | 95.00 | 95.00 | 95.00 | 67,658 |
| 21 June 2024 | 96.80 | 97.40 | 95.00 | 97.40 | 97.40 | 677,077 |
| 20 June 2024 | 94.60 | 96.00 | 94.50 | 95.10 | 95.10 | 63,112 |
| 19 June 2024 | 95.75 | 95.75 | 94.60 | 95.20 | 95.20 | 84,022 |
| 18 June 2024 | 95.00 | 96.00 | 94.99 | 95.30 | 95.30 | 59,627 |
| 17 June 2024 | 95.25 | 96.00 | 95.00 | 95.50 | 95.50 | 17,732 |
| 14 June 2024 | 94.60 | 96.00 | 94.60 | 95.90 | 95.90 | 245,452 |
| 13 June 2024 | 96.40 | 96.60 | 94.60 | 95.80 | 95.80 | 106,309 |
| 12 June 2024 | 95.00 | 95.80 | 94.51 | 95.00 | 95.00 | 80,990 |
| 11 June 2024 | 94.50 | 95.60 | 94.50 | 95.20 | 95.20 | 625,381 |
| 10 June 2024 | 95.00 | 96.10 | 95.00 | 95.00 | 95.00 | 196,631 |
| 07 June 2024 | 95.00 | 96.60 | 94.60 | 95.60 | 95.60 | 226,112 |
| 06 June 2024 | 95.80 | 95.80 | 94.60 | 94.60 | 94.60 | 37,538 |
| 05 June 2024 | 94.77 | 97.16 | 94.40 | 95.00 | 95.00 | 111,531 |
| 04 June 2024 | 94.60 | 96.80 | 94.60 | 95.00 | 95.00 | 967,718 |
| 03 June 2024 | 96.40 | 97.20 | 94.40 | 96.00 | 96.00 | 448,876 |
| 31 May 2024 | 94.80 | 97.20 | 94.60 | 97.00 | 97.00 | 670,309 |
| 30 May 2024 | 95.00 | 97.40 | 94.40 | 94.60 | 94.60 | 888,991 |
| 29 May 2024 | 94.00 | 95.40 | 93.40 | 95.00 | 95.00 | 5,024,262 |
| 28 May 2024 | 71.40 | 73.40 | 70.88 | 73.00 | 73.00 | 20,287 |
| 24 May 2024 | 72.80 | 74.60 | 69.92 | 73.40 | 73.40 | 93,651 |
| 23 May 2024 | 69.40 | 72.80 | 69.40 | 72.80 | 72.80 | 9,966 |
| 22 May 2024 | 69.40 | 72.00 | 69.40 | 70.70 | 70.70 | 24,683 |
| 21 May 2024 | 71.00 | 71.32 | 69.75 | 71.00 | 71.00 | 34,725 |
| 20 May 2024 | 69.40 | 72.80 | 69.40 | 71.10 | 71.10 | 98,401 |
| 17 May 2024 | 71.00 | 72.80 | 68.40 | 72.80 | 72.80 | 39,341 |
| 16 May 2024 | 71.00 | 71.20 | 68.47 | 69.00 | 69.00 | 35,375 |
| 15 May 2024 | 71.00 | 71.00 | 67.74 | 69.00 | 69.00 | 103,861 |
| 14 May 2024 | 71.00 | 71.00 | 67.80 | 69.40 | 69.40 | 48,485 |
| 13 May 2024 | 70.15 | 70.15 | 67.83 | 69.40 | 69.40 | 24,992 |
| 10 May 2024 | 67.80 | 71.00 | 67.60 | 67.60 | 67.60 | 63,922 |
| 09 May 2024 | 70.35 | 71.20 | 67.80 | 69.50 | 69.50 | 31,220 |
| 08 May 2024 | 70.00 | 71.20 | 69.90 | 70.00 | 70.00 | 51,066 |
| 07 May 2024 | 68.60 | 71.20 | 68.52 | 70.00 | 70.00 | 108,797 |
| 03 May 2024 | 67.80 | 71.00 | 67.80 | 70.00 | 70.00 | 73,026 |
| 02 May 2024 | 71.00 | 71.00 | 68.18 | 69.40 | 69.40 | 57,875 |
| 01 May 2024 | 69.65 | 70.40 | 67.40 | 69.40 | 69.40 | 15,182 |
| 30 Apr 2024 | 67.00 | 70.40 | 67.00 | 67.20 | 67.20 | 39,059 |
| 29 Apr 2024 | 68.80 | 70.00 | 65.43 | 66.80 | 66.80 | 69,287 |
| 26 Apr 2024 | 67.00 | 68.80 | 66.42 | 68.00 | 68.00 | 132,040 |
| 25 Apr 2024 | 68.80 | 69.00 | 65.40 | 69.00 | 69.00 | 83,974 |
| 24 Apr 2024 | 66.40 | 69.80 | 65.40 | 65.40 | 65.40 | 212,063 |
| 23 Apr 2024 | 69.00 | 69.00 | 66.40 | 66.40 | 66.40 | 25,616 |
| 22 Apr 2024 | 67.00 | 68.62 | 66.89 | 67.00 | 67.00 | 133,072 |
| 19 Apr 2024 | 66.60 | 69.20 | 66.40 | 66.40 | 66.40 | 28,845 |
| 18 Apr 2024 | 69.20 | 69.20 | 66.63 | 69.20 | 69.20 | 158,699 |
| 17 Apr 2024 | 68.60 | 69.00 | 65.23 | 69.00 | 69.00 | 44,757 |
| 16 Apr 2024 | 65.20 | 68.60 | 65.00 | 65.00 | 65.00 | 32,524 |
| 15 Apr 2024 | 65.71 | 67.51 | 65.61 | 67.00 | 67.00 | 28,114 |
| 12 Apr 2024 | 68.60 | 68.60 | 65.54 | 68.60 | 68.60 | 42,600 |
| 11 Apr 2024 | 67.58 | 68.60 | 65.63 | 67.10 | 67.10 | 2,337 |
| 10 Apr 2024 | 67.75 | 67.94 | 65.61 | 67.70 | 67.70 | 41,299 |
| 09 Apr 2024 | 68.60 | 68.60 | 65.20 | 67.30 | 67.30 | 184,664 |
| 08 Apr 2024 | 65.63 | 68.60 | 65.63 | 67.70 | 67.70 | 80,059 |
| 05 Apr 2024 | 65.00 | 68.60 | 65.00 | 65.00 | 65.00 | 49,326 |
| 04 Apr 2024 | 68.12 | 68.43 | 65.61 | 66.90 | 66.90 | 17,334 |
| 03 Apr 2024 | 67.20 | 68.26 | 64.20 | 66.90 | 66.90 | 42,718 |
| 02 Apr 2024 | 66.00 | 66.85 | 64.45 | 66.00 | 66.00 | 100,491 |
| 28 Mar 2024 | 66.00 | 67.00 | 64.60 | 66.60 | 66.60 | 60,351 |
| 27 Mar 2024 | 64.20 | 67.60 | 64.00 | 64.00 | 64.00 | 137,729 |
| 26 Mar 2024 | 65.43 | 67.00 | 64.20 | 65.90 | 65.90 | 63,810 |
| 25 Mar 2024 | 66.80 | 70.00 | 65.00 | 65.00 | 65.00 | 149,455 |
| 22 Mar 2024 | 66.80 | 69.65 | 66.80 | 67.00 | 67.00 | 116,388 |
| 21 Mar 2024 | 68.60 | 68.60 | 66.80 | 66.80 | 66.80 | 71,418 |
| 20 Mar 2024 | 67.20 | 68.96 | 67.00 | 67.60 | 67.60 | 33,287 |
| 19 Mar 2024 | 70.20 | 70.20 | 67.72 | 67.90 | 67.90 | 120,188 |
| 18 Mar 2024 | 70.20 | 70.20 | 68.28 | 70.20 | 70.20 | 79,358 |
| 15 Mar 2024 | 67.20 | 70.20 | 67.20 | 70.00 | 70.00 | 32,129 |
| 14 Mar 2024 | 68.19 | 70.00 | 67.20 | 68.70 | 68.70 | 88,780 |
| 13 Mar 2024 | 69.88 | 70.12 | 67.98 | 69.40 | 69.40 | 106,407 |
| 12 Mar 2024 | 70.00 | 70.00 | 67.79 | 68.60 | 68.60 | 260,352 |
| 11 Mar 2024 | 70.00 | 70.20 | 67.83 | 69.40 | 69.40 | 60,823 |
| 08 Mar 2024 | 68.20 | 70.20 | 66.50 | 69.20 | 69.20 | 108,533 |
| 07 Mar 2024 | 68.00 | 68.20 | 65.80 | 68.00 | 68.00 | 116,037 |
| 06 Mar 2024 | 67.00 | 68.20 | 64.00 | 68.20 | 68.20 | 74,820 |
| 05 Mar 2024 | 65.60 | 67.60 | 65.35 | 67.40 | 67.40 | 45,346 |
| 04 Mar 2024 | 65.00 | 65.40 | 63.97 | 65.00 | 65.00 | 141,850 |
| 01 Mar 2024 | 68.80 | 68.80 | 64.60 | 65.40 | 65.40 | 302,893 |
| 29 Feb 2024 | 67.80 | 69.15 | 67.00 | 67.00 | 67.00 | 155,269 |
| 28 Feb 2024 | 67.40 | 69.15 | 67.40 | 67.40 | 67.40 | 34,527 |
| 27 Feb 2024 | 67.60 | 70.80 | 67.60 | 68.80 | 68.80 | 218,478 |
| 26 Feb 2024 | 67.20 | 70.77 | 67.20 | 67.20 | 67.20 | 38,681 |
| 23 Feb 2024 | 69.04 | 69.04 | 67.81 | 69.10 | 69.10 | 45,330 |
| 22 Feb 2024 | 68.40 | 69.56 | 67.60 | 69.00 | 69.00 | 116,987 |
| 21 Feb 2024 | 68.40 | 69.00 | 67.20 | 67.20 | 67.20 | 180,782 |
| 20 Feb 2024 | 69.00 | 71.36 | 68.60 | 68.60 | 68.60 | 89,494 |
| 19 Feb 2024 | 77.80 | 77.80 | 71.00 | 71.00 | 71.00 | 310,288 |
| 16 Feb 2024 | 75.40 | 75.40 | 73.16 | 73.20 | 73.20 | 20,991 |
| 15 Feb 2024 | 73.40 | 76.80 | 73.20 | 75.60 | 75.60 | 51,563 |
| 14 Feb 2024 | 76.00 | 78.37 | 72.00 | 72.00 | 72.00 | 177,200 |
| 13 Feb 2024 | 78.80 | 78.80 | 75.20 | 78.00 | 78.00 | 68,426 |
| 12 Feb 2024 | 78.80 | 78.80 | 75.20 | 77.00 | 77.00 | 30,312 |
| 09 Feb 2024 | 78.80 | 78.80 | 75.20 | 75.40 | 75.40 | 103,654 |
| 08 Feb 2024 | 78.80 | 78.80 | 76.14 | 77.00 | 77.00 | 141,132 |
| 07 Feb 2024 | 79.00 | 79.00 | 77.18 | 77.20 | 77.20 | 105,505 |
| 06 Feb 2024 | 78.80 | 79.00 | 75.20 | 77.30 | 77.30 | 115,306 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.