Foresight Envr Share History

Foresight Envr Share Price history. The following table shows end-of-day data FGEN historical share prices for Foresight Envr, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

FGEN.L
Share Price FGEN.L
Charts FGEN.L
Trades FGEN.L
History Compare
FGEN.L FGEN.L
Share News FGEN.L
RNS FGEN.L
Accounts

Date	Open	High	Low	Close	Volume
2026-07-24	85.90	86.00	83.90	85.40	852,560
2026-07-23	86.00	86.00	84.60	84.70	1,135,709
2026-07-22	85.80	86.20	85.50	86.00	858,691
2026-07-21	85.00	85.80	84.60	85.80	736,792
2026-07-20	88.80	89.00	84.70	84.90	1,501,903
2026-07-17	85.80	89.00	84.60	88.20	2,239,484
2026-07-16	85.00	85.90	84.70	85.80	466,386
2026-07-15	85.10	85.80	84.80	85.00	1,587,097
2026-07-14	84.80	85.10	83.90	85.10	758,052
2026-07-13	85.80	85.80	84.50	85.00	1,265,473
2026-07-10	84.80	85.20	84.40	85.00	1,582,050
2026-07-09	85.20	85.40	84.00	84.40	1,066,867
2026-07-08	86.00	86.00	84.60	85.10	1,080,131
2026-07-07	84.50	85.50	84.20	85.10	1,317,994
2026-07-06	85.50	85.50	83.90	84.50	1,919,024
2026-07-03	83.00	84.50	82.50	84.00	2,131,070
2026-07-02	84.50	84.50	83.10	83.10	2,107,662
2026-07-01	85.10	85.10	84.10	84.80	1,840,845
2026-06-30	86.80	87.00	85.00	85.10	2,230,526
2026-06-29	86.80	87.20	86.00	86.60	2,065,868
2026-06-26	86.50	87.00	85.30	86.70	1,492,268
2026-06-25	85.30	88.00	85.00	86.50	2,813,790
2026-06-24	85.80	85.80	84.70	85.10	810,672
2026-06-23	83.80	85.80	83.00	85.20	1,550,589
2026-06-22	84.60	85.50	83.40	84.50	1,441,470
2026-06-19	84.60	84.60	83.00	84.40	1,757,945
2026-06-18	83.00	83.80	82.30	83.80	1,982,193
2026-06-17	85.40	85.40	82.10	82.40	1,723,302
2026-06-16	85.50	86.00	83.00	83.00	2,884,716
2026-06-15	85.90	86.20	84.40	85.40	3,794,306
2026-06-12	84.00	85.50	83.60	84.40	3,490,483
2026-06-11	81.90	83.70	81.00	83.30	1,037,216
2026-06-10	81.20	82.50	80.40	82.00	1,120,365
2026-06-09	82.70	82.70	80.80	80.90	1,703,185
2026-06-08	80.50	81.10	80.10	80.40	1,337,917
2026-06-05	81.20	82.10	80.30	81.50	1,031,256
2026-06-04	82.00	82.40	79.70	80.70	3,042,374
2026-06-03	82.40	84.00	82.30	83.20	2,672,262
2026-06-02	83.50	84.60	83.30	83.30	3,014,801
2026-06-01	83.60	85.30	82.80	83.80	2,663,274
2026-05-29	81.00	82.90	81.00	82.90	3,262,139
2026-05-28	77.80	82.30	77.80	80.20	2,121,399
2026-05-27	77.40	79.00	77.40	79.00	3,714,775
2026-05-26	76.10	76.30	75.40	75.80	3,497,037
2026-05-25	76.00	76.00	76.00	76.00	0
2026-05-22	77.60	78.50	76.00	76.00	4,197,928
2026-05-21	75.80	78.00	75.80	77.60	1,018,385
2026-05-20	75.70	77.60	75.30	77.60	1,348,716
2026-05-19	75.60	76.00	75.50	76.00	2,365,938
2026-05-18	74.40	77.00	74.40	75.60	1,228,553
2026-05-15	73.40	76.00	73.30	76.00	1,942,681
2026-05-14	73.30	75.50	73.30	75.30	905,942
2026-05-13	74.50	74.50	72.70	73.30	1,355,280
2026-05-12	74.00	74.40	72.60	74.20	819,001
2026-05-11	74.00	74.60	73.40	74.00	1,821,504
2026-05-08	72.20	73.90	72.20	73.80	2,287,149
2026-05-07	73.00	73.00	72.40	73.00	1,373,818
2026-05-06	71.70	73.00	71.70	72.50	3,207,546
2026-05-05	72.10	73.10	71.00	71.70	2,018,418
2026-05-04	73.00	73.00	73.00	73.00	0
2026-05-01	71.70	73.60	71.70	73.00	1,419,121
2026-04-30	72.10	72.40	71.90	72.40	617,025
2026-04-29	72.00	72.40	71.10	71.70	975,934
2026-04-28	72.00	72.80	71.00	72.00	1,508,977
2026-04-27	71.50	72.40	71.10	72.20	1,662,595
2026-04-24	70.70	70.70	69.60	70.40	2,138,050
2026-04-23	71.00	71.00	70.10	70.90	1,168,711
2026-04-22	71.60	72.90	70.80	72.20	1,869,556
2026-04-21	69.80	72.10	69.70	71.60	1,314,177
2026-04-20	71.00	72.30	69.00	69.40	1,804,545
2026-04-17	72.90	72.90	71.50	71.50	2,862,274
2026-04-16	73.60	73.80	73.10	73.40	2,721,115
2026-04-15	73.50	73.60	72.90	73.00	1,442,296
2026-04-14	72.50	74.00	72.30	73.50	3,468,710
2026-04-13	71.70	73.30	71.70	72.60	2,780,258
2026-04-10	69.50	72.00	69.20	72.00	4,222,244
2026-04-09	70.00	70.50	69.40	69.60	1,868,540
2026-04-08	70.00	71.10	70.00	70.20	3,148,790
2026-04-07	68.80	70.50	67.50	68.80	5,216,626
2026-04-06	67.20	67.20	67.20	67.20	0
2026-04-03	67.20	67.20	67.20	67.20	0
2026-04-02	68.00	68.00	67.20	67.20	2,277,555
2026-04-01	69.50	69.50	67.50	68.00	2,624,285
2026-03-31	69.50	69.50	68.00	68.00	3,090,101
2026-03-30	71.00	71.70	68.10	68.10	1,894,336
2026-03-27	74.50	74.50	70.20	70.20	2,111,626
2026-03-26	73.20	73.40	73.20	73.30	1,160,966
2026-03-25	72.90	74.00	72.00	73.60	1,869,770
2026-03-24	71.40	72.70	70.60	71.90	806,731
2026-03-23	72.10	73.00	71.00	71.80	1,996,617
2026-03-20	73.40	74.00	72.40	73.40	2,023,486
2026-03-19	72.20	72.80	72.10	72.80	1,046,936
2026-03-18	72.00	73.00	72.00	72.20	1,514,831
2026-03-17	72.50	74.00	71.40	72.30	1,713,357
2026-03-16	72.10	72.20	71.00	71.10	2,393,700
2026-03-13	74.00	76.10	72.30	72.30	1,330,630
2026-03-12	75.00	75.50	74.00	74.00	1,158,673
2026-03-11	75.70	76.50	74.70	74.70	1,383,556
2026-03-10	74.40	76.50	74.00	76.00	3,138,667
2026-03-09	72.50	74.80	72.50	74.60	3,116,308
2026-03-06	72.20	74.60	72.20	73.50	4,222,017
2026-03-05	72.70	73.00	70.20	72.20	2,847,692
2026-03-04	74.00	74.90	73.70	74.60	3,665,628
2026-03-03	73.70	73.80	72.50	73.50	1,580,833
2026-03-02	72.00	75.20	70.40	74.00	5,050,916
2026-02-27	70.30	72.00	70.30	72.00	2,407,905
2026-02-26	69.10	70.10	67.60	70.00	3,475,619
2026-02-25	68.40	69.00	67.20	67.30	4,028,410
2026-02-24	68.00	68.00	67.20	67.50	1,845,257
2026-02-23	67.90	68.00	66.90	68.00	1,168,457
2026-02-20	67.90	68.00	67.00	67.20	1,148,123
2026-02-19	68.10	68.10	67.20	67.80	1,096,272
2026-02-18	68.30	68.60	68.00	68.00	968,003
2026-02-17	70.00	70.00	67.20	67.60	2,222,146
2026-02-16	70.00	70.80	69.20	69.20	1,719,623
2026-02-13	70.50	70.50	69.00	70.00	1,593,105
2026-02-12	71.20	71.30	68.90	69.10	1,360,667
2026-02-11	72.00	72.00	70.00	70.20	1,527,947
2026-02-10	72.60	72.60	71.00	71.00	1,397,809
2026-02-09	72.60	72.60	71.70	71.90	1,139,676
2026-02-06	71.80	72.30	70.90	71.60	1,919,482
2026-02-05	72.80	72.80	71.60	71.80	1,686,120
2026-02-04	72.10	74.30	72.10	73.30	1,172,903
2026-02-03	73.70	74.00	73.30	73.30	1,677,474
2026-02-02	73.30	73.70	71.90	73.70	2,182,332
2026-01-30	72.50	73.20	72.00	72.60	476,082
2026-01-29	73.00	73.00	72.20	72.50	934,446
2026-01-28	72.50	73.60	72.00	72.60	1,581,133
2026-01-27	72.00	72.40	71.60	72.00	1,109,548
2026-01-26	71.00	72.90	70.60	72.00	2,007,145
2026-01-23	70.70	71.90	69.90	71.90	1,852,744
2026-01-22	69.60	70.40	69.30	70.30	1,263,961
2026-01-21	69.20	69.80	68.80	68.80	848,279
2026-01-20	70.00	71.00	69.20	69.50	1,508,620
2026-01-19	70.80	71.10	70.00	70.20	1,094,968
2026-01-16	70.10	71.00	70.10	71.00	944,448
2026-01-15	71.00	71.00	69.50	70.10	901,220
2026-01-14	70.00	70.00	69.00	69.20	1,289,696
2026-01-13	69.80	69.80	68.50	69.00	716,846
2026-01-12	68.90	70.60	68.80	69.80	2,447,657
2026-01-09	67.80	68.40	67.80	68.00	1,040,733
2026-01-08	67.60	69.10	67.40	67.70	1,577,560
2026-01-07	67.00	67.60	67.00	67.40	1,100,878
2026-01-06	65.60	68.00	65.60	67.50	760,087
2026-01-05	66.80	67.50	66.50	67.00	1,046,435
2026-01-02	67.40	67.40	66.00	66.10	702,292
2026-01-01	65.80	65.80	65.80	65.80	0
2025-12-31	65.50	66.40	65.50	65.80	387,019
2025-12-30	65.50	66.40	65.50	66.00	842,360
2025-12-29	66.80	66.80	64.90	65.50	1,932,338
2025-12-26	65.30	65.30	65.30	65.30	0
2025-12-25	65.30	65.30	65.30	65.30	0
2025-12-24	65.70	65.70	64.70	65.30	803,624
2025-12-23	68.00	68.00	65.30	66.20	742,449
2025-12-22	67.00	67.30	65.70	66.10	1,161,557
2025-12-19	68.00	68.00	67.20	67.20	1,171,014
2025-12-18	68.00	68.00	67.40	67.60	1,534,791
2025-12-17	68.50	68.50	67.20	67.50	972,205
2025-12-16	67.40	67.80	67.40	67.40	907,458
2025-12-15	67.50	68.50	67.50	67.70	935,657
2025-12-12	64.90	67.40	64.90	67.40	1,758,889
2025-12-11	65.50	65.60	64.40	64.90	1,510,162
2025-12-10	65.80	66.40	64.90	65.60	1,258,139
2025-12-09	67.50	68.00	65.60	65.70	923,607
2025-12-08	68.60	68.80	67.30	67.30	1,212,935
2025-12-05	69.30	69.90	68.40	68.80	1,346,690
2025-12-04	68.00	69.10	67.90	68.90	2,347,455
2025-12-03	69.00	70.00	69.00	69.80	4,101,885
2025-12-02	67.70	69.90	67.60	69.80	2,018,843
2025-12-01	67.80	68.40	67.20	67.70	1,399,621
2025-11-28	66.70	67.70	66.70	67.70	2,446,922
2025-11-27	66.10	66.70	65.60	66.60	1,832,697
2025-11-26	64.60	65.30	64.60	65.30	1,423,390
2025-11-25	65.50	66.30	65.40	65.50	2,329,408
2025-11-24	67.00	67.00	65.70	65.70	2,977,370
2025-11-21	65.40	66.70	65.30	65.90	2,755,294
2025-11-20	65.20	65.60	65.20	65.60	2,640,522
2025-11-19	64.50	65.30	64.00	65.00	1,817,155
2025-11-18	63.50	64.20	63.30	64.00	2,443,353
2025-11-17	63.00	64.60	63.00	64.20	3,520,142
2025-11-14	63.20	63.30	61.50	61.90	5,210,363
2025-11-13	66.00	66.00	63.10	63.20	6,628,541
2025-11-12	66.90	67.00	64.30	65.90	2,245,589
2025-11-11	67.00	68.30	66.70	66.90	2,396,895
2025-11-10	66.40	68.70	66.40	67.70	2,787,840
2025-11-07	67.90	67.90	65.30	65.80	952,639
2025-11-06	67.40	67.90	66.50	66.60	1,520,137
2025-11-05	66.90	67.60	66.90	67.30	1,248,380
2025-11-04	66.80	67.20	66.80	66.80	1,308,149
2025-11-03	68.20	69.60	66.40	66.60	3,251,679
2025-10-31	68.00	69.00	68.00	68.50	1,589,180
2025-10-30	69.90	69.90	68.10	68.10	1,320,288
2025-10-29	70.20	70.20	69.10	69.10	969,089
2025-10-28	70.70	70.70	69.00	69.70	1,203,163
2025-10-27	67.40	70.00	67.40	70.00	1,975,039
2025-10-24	70.00	70.00	68.60	68.60	1,059,339
2025-10-23	69.00	69.40	68.20	69.20	1,211,207
2025-10-22	69.00	69.20	68.40	68.70	1,626,009
2025-10-21	69.60	69.60	68.20	68.20	1,500,161
2025-10-20	68.60	69.90	68.00	69.20	1,392,214
2025-10-17	67.90	68.50	67.60	68.00	1,004,507
2025-10-16	67.30	68.70	67.30	68.50	1,028,126
2025-10-15	67.20	69.30	67.20	68.80	1,775,184
2025-10-14	68.80	68.80	68.40	68.40	970,510
2025-10-13	67.90	69.40	67.90	68.80	2,423,345
2025-10-10	68.20	68.20	67.60	67.70	1,557,264
2025-10-09	67.40	68.60	67.40	68.20	7,664,084
2025-10-08	68.60	68.60	67.00	67.10	4,169,093
2025-10-07	69.00	69.20	68.10	68.40	1,605,643
2025-10-06	69.50	69.50	68.40	68.80	2,118,525
2025-10-03	69.80	70.00	69.10	69.20	2,116,146
2025-10-02	70.40	70.60	69.60	69.70	1,093,257
2025-10-01	70.00	70.40	69.50	70.30	2,345,801
2025-09-30	69.60	70.00	69.40	70.00	3,274,552
2025-09-29	69.40	69.40	69.00	69.00	1,600,363
2025-09-26	70.10	70.10	69.30	69.30	1,118,534
2025-09-25	70.20	70.20	69.50	69.50	1,313,213
2025-09-24	70.60	70.90	70.30	70.30	1,032,937
2025-09-23	70.50	71.30	69.90	70.50	1,208,825
2025-09-22	71.10	71.60	70.40	71.20	1,410,643
2025-09-19	71.90	71.90	71.20	71.30	1,762,641
2025-09-18	71.80	72.70	71.80	71.90	1,473,535
2025-09-17	72.80	72.80	71.90	72.30	3,745,646
2025-09-16	74.20	74.20	72.30	72.40	2,286,336
2025-09-15	76.00	76.00	74.00	74.10	1,178,535
2025-09-12	75.30	76.10	75.30	75.50	525,177
2025-09-11	77.00	77.00	74.70	75.40	1,507,347
2025-09-10	75.40	76.20	74.60	75.80	1,877,612
2025-09-09	76.80	76.90	75.10	75.30	2,341,228
2025-09-08	77.20	77.40	76.40	76.60	1,864,916
2025-09-05	78.00	78.60	77.40	77.40	927,481
2025-09-04	79.10	79.10	77.20	78.40	3,891,223
2025-09-03	78.80	80.10	78.50	80.00	2,897,382
2025-09-02	80.50	80.50	78.60	78.90	2,436,287
2025-09-01	79.50	79.50	78.50	78.70	1,055,270
2025-08-29	79.50	79.50	78.80	78.90	1,106,796
2025-08-28	80.50	80.50	78.80	79.50	1,096,722
2025-08-27	80.50	80.50	79.50	79.50	975,825
2025-08-26	80.00	80.40	79.90	80.40	994,651
2025-08-25	80.00	80.00	80.00	80.00	0
2025-08-22	79.90	80.00	77.50	80.00	2,399,159
2025-08-21	80.50	80.50	79.50	79.80	1,207,236
2025-08-20	80.20	80.60	79.00	80.40	1,340,751
2025-08-19	80.20	80.70	80.20	80.30	564,442
2025-08-18	80.20	80.60	80.20	80.30	1,705,539
2025-08-15	82.90	82.90	79.70	80.00	813,252
2025-08-14	80.30	80.80	80.00	80.10	963,807
2025-08-13	80.20	80.70	80.20	80.60	1,016,225
2025-08-12	80.50	81.10	80.20	80.50	1,603,917
2025-08-11	81.00	81.00	80.30	80.60	1,666,520
2025-08-08	81.10	81.60	80.20	80.50	2,769,181
2025-08-07	82.00	82.00	81.40	81.40	918,669
2025-08-06	81.50	82.80	81.50	82.00	1,739,719
2025-08-05	82.80	83.30	81.80	82.00	1,618,832
2025-08-04	83.40	83.40	81.90	82.40	1,756,717
2025-08-01	83.70	84.00	83.00	83.10	577,958
2025-07-31	83.60	84.00	83.00	83.90	706,477
2025-07-30	85.00	85.00	83.10	83.70	959,787
2025-07-29	85.10	85.10	84.00	84.30	914,929
2025-07-28	84.90	85.80	84.20	84.80	1,074,244
2025-07-25	85.20	85.30	84.60	84.80	311,464
2025-07-24	84.70	85.90	84.70	85.60	898,968
2025-07-23	83.30	84.70	82.60	84.40	1,338,600
2025-07-22	82.00	83.40	81.60	83.20	1,198,032
2025-07-21	80.80	82.40	80.80	82.40	1,024,252
2025-07-18	81.50	81.60	80.60	80.60	1,794,305
2025-07-17	82.30	82.50	81.50	81.50	997,196
2025-07-16	82.00	82.70	82.00	82.00	1,119,539
2025-07-15	80.50	82.90	80.50	82.40	1,534,849
2025-07-14	81.80	81.90	81.50	81.50	1,508,121
2025-07-11	80.50	82.10	80.50	81.60	671,689
2025-07-10	80.80	81.50	80.80	81.40	1,708,813
2025-07-09	82.80	82.80	80.50	80.80	1,264,353
2025-07-08	82.10	83.00	81.80	81.80	1,039,103
2025-07-07	83.40	83.90	83.20	83.20	1,240,883
2025-07-04	83.30	83.60	83.30	83.60	1,747,873
2025-07-03	82.80	83.80	82.80	83.60	983,943
2025-07-02	81.30	83.20	81.30	83.00	1,599,348
2025-07-01	80.10	81.90	80.10	81.40	978,127
2025-06-30	79.50	81.10	79.50	80.20	2,280,756
2025-06-27	79.00	79.60	78.90	79.60	1,892,185
2025-06-26	79.90	80.10	79.00	79.40	1,022,603
2025-06-25	79.50	80.20	79.00	80.00	1,787,491
2025-06-24	79.20	80.00	78.10	79.00	3,084,809
2025-06-23	78.50	79.80	78.50	79.80	1,167,876
2025-06-20	77.50	79.80	77.50	79.00	1,835,346
2025-06-19	77.50	77.50	77.20	77.20	1,372,502
2025-06-18	77.10	77.20	77.00	77.20	904,407
2025-06-17	76.60	77.00	76.50	77.00	1,539,991
2025-06-16	76.80	77.10	75.80	77.10	896,660
2025-06-13	75.70	76.10	75.70	76.00	1,040,740
2025-06-12	76.60	76.60	75.70	76.20	1,255,438
2025-06-11	76.70	76.90	75.80	75.90	1,232,920
2025-06-10	75.60	77.00	75.20	76.70	1,927,987
2025-06-09	75.20	76.00	75.10	75.20	1,031,508
2025-06-06	76.00	76.60	75.10	75.40	1,689,119
2025-06-05	77.00	77.50	75.90	76.50	2,208,961
2025-06-04	77.50	78.40	77.50	78.30	1,399,008
2025-06-03	76.40	78.00	75.50	77.80	2,762,454
2025-06-02	75.00	77.00	75.00	76.70	1,257,186
2025-05-30	74.30	75.10	74.30	75.10	888,732
2025-05-29	75.00	75.20	74.00	74.20	903,899
2025-05-28	74.90	75.70	74.60	75.00	1,130,720
2025-05-27	75.20	75.90	74.40	75.30	1,902,518
2025-05-26	74.70	74.70	74.70	74.70	0
2025-05-23	74.00	75.00	74.00	74.70	817,877
2025-05-22	74.70	74.70	74.00	74.00	598,032
2025-05-21	74.00	74.50	73.50	74.50	668,516
2025-05-20	73.60	74.80	73.50	74.60	1,546,800
2025-05-19	73.70	74.80	73.00	74.00	1,100,338
2025-05-16	72.70	74.50	72.70	74.00	606,961
2025-05-15	73.80	74.20	73.00	73.70	1,035,071
2025-05-14	76.90	76.90	74.10	74.10	1,075,101
2025-05-13	76.30	77.00	76.30	76.60	1,055,887
2025-05-12	76.90	77.30	76.40	76.50	820,505
2025-05-09	76.90	77.30	76.00	76.80	1,228,721
2025-05-08	77.00	77.00	75.40	76.50	989,010
2025-05-07	75.30	77.30	75.20	77.00	1,262,043
2025-05-06	74.70	75.80	74.60	75.80	674,680
2025-05-05	74.60	74.60	74.60	74.60	0
2025-05-02	74.40	74.90	73.90	74.60	549,212
2025-05-01	72.65	74.90	72.65	74.60	1,207,195
2025-04-30	72.70	72.70	72.10	72.70	961,701
2025-04-29	73.20	73.40	73.00	73.20	1,113,675
2025-04-28	73.30	73.90	73.10	73.30	1,016,699
2025-04-25	73.90	73.90	72.60	73.30	1,240,529
2025-04-24	73.30	73.80	73.20	73.80	1,046,348
2025-04-23	73.90	74.80	73.30	73.50	1,666,986
2025-04-22	74.00	74.00	73.00	73.60	1,139,693
2025-04-21	72.70	72.70	72.70	72.70	0
2025-04-18	72.70	72.70	72.70	72.70	0
2025-04-17	73.00	73.40	72.70	72.70	1,821,738
2025-04-16	73.50	73.60	73.00	73.40	1,030,605
2025-04-15	71.30	73.40	71.30	73.20	1,579,820
2025-04-14	71.50	72.20	71.30	71.30	1,357,578
2025-04-11	70.70	70.90	70.50	70.90	1,403,961
2025-04-10	69.00	71.00	69.00	71.00	1,145,974
2025-04-09	67.70	68.60	67.00	68.00	1,912,620
2025-04-08	65.00	69.70	65.00	69.00	2,063,283
2025-04-07	66.00	67.20	64.50	66.50	1,984,614
2025-04-04	71.40	71.60	66.90	66.90	2,252,592
2025-04-03	72.50	72.50	70.30	70.30	3,119,591
2025-04-02	72.30	72.30	71.30	71.60	2,066,017
2025-04-01	71.70	73.10	71.50	72.60	1,568,018
2025-03-31	72.00	72.00	71.00	71.70	1,731,941
2025-03-28	71.00	71.30	70.90	71.20	1,021,093
2025-03-27	70.50	71.80	70.50	70.90	1,725,020
2025-03-26	71.80	71.90	70.40	70.70	3,175,822
2025-03-25	71.80	72.50	71.20	71.30	1,447,099
2025-03-24	72.80	72.90	71.10	72.80	1,350,480
2025-03-21	74.50	74.50	71.90	71.90	2,636,688
2025-03-20	73.40	74.30	73.40	74.20	1,997,958
2025-03-19	74.00	74.30	74.00	74.20	854,266
2025-03-18	73.10	74.30	73.00	74.20	1,852,976
2025-03-17	71.10	73.80	70.80	73.40	1,760,303
2025-03-14	70.90	71.40	70.90	71.40	716,739
2025-03-13	70.50	71.00	70.40	70.70	839,949
2025-03-12	71.30	71.30	70.50	71.00	1,341,128
2025-03-11	71.20	71.20	70.60	71.20	1,482,047
2025-03-10	70.90	71.40	70.60	70.70	1,142,090
2025-03-07	70.80	71.00	70.10	70.50	1,610,268
2025-03-06	72.70	72.70	70.50	71.00	2,105,999
2025-03-05	73.00	74.50	73.00	74.00	1,927,269
2025-03-04	72.90	74.20	72.70	73.40	2,968,468
2025-03-03	71.40	73.20	71.40	73.20	1,792,990
2025-02-28	71.30	71.90	71.10	71.60	1,027,083
2025-02-27	71.00	71.10	71.00	71.10	1,179,649
2025-02-26	71.30	71.40	71.00	71.10	856,828
2025-02-25	72.00	72.00	71.40	71.40	2,193,288
2025-02-24	72.20	72.20	70.50	71.30	1,489,550
2025-02-21	72.90	73.50	72.10	72.10	2,366,185
2025-02-20	71.00	72.80	71.00	72.80	1,970,890
2025-02-19	72.30	72.90	71.10	71.80	2,045,782
2025-02-18	71.90	72.70	71.20	72.60	3,185,000
2025-02-17	71.20	71.70	71.20	71.70	749,091
2025-02-14	70.00	72.40	70.00	70.60	1,700,615
2025-02-13	69.70	70.80	69.10	70.00	1,655,062
2025-02-12	68.70	70.30	68.50	70.00	1,741,791
2025-02-11	69.00	69.00	68.10	68.30	883,990
2025-02-10	69.00	69.70	66.00	69.20	1,606,349
2025-02-07	67.20	67.40	66.50	67.40	1,515,794
2025-02-06	67.10	68.20	66.80	67.10	3,424,844
2025-02-05	66.50	66.60	65.60	66.10	1,873,773
2025-02-04	67.00	67.20	65.70	65.70	2,494,243
2025-02-03	66.00	67.90	66.00	67.30	4,789,288
2025-01-31	66.90	68.30	66.70	68.30	2,915,447
2025-01-30	66.00	67.60	65.50	67.00	2,391,616
2025-01-29	65.00	67.00	64.70	66.50	3,060,769
2025-01-28	66.30	66.30	65.90	66.00	1,678,808
2025-01-27	65.50	66.20	65.50	66.00	2,708,923
2025-01-24	67.00	67.00	64.70	65.90	2,544,060
2025-01-23	68.00	68.00	66.10	66.10	2,523,071
2025-01-22	68.20	68.30	67.70	67.80	1,608,275
2025-01-21	69.00	69.00	68.30	68.90	1,263,446
2025-01-20	69.50	69.50	67.80	68.50	2,260,711
2025-01-17	69.00	70.60	68.40	69.20	2,087,703
2025-01-16	69.40	70.80	69.40	70.50	2,214,269
2025-01-15	70.10	70.10	68.60	69.40	2,234,929
2025-01-14	70.10	70.10	67.60	68.20	2,323,075
2025-01-13	68.70	68.90	68.50	68.50	1,645,602
2025-01-10	70.30	70.40	68.90	68.90	2,866,835
2025-01-09	69.10	71.00	68.60	70.50	1,815,122
2025-01-08	72.80	73.00	69.20	70.00	2,518,516
2025-01-07	75.00	75.00	72.70	72.70	1,370,996
2025-01-06	75.40	75.60	75.10	75.60	1,545,213
2025-01-03	72.10	75.80	72.10	75.80	1,339,036
2025-01-02	73.00	74.20	73.00	74.00	1,028,472
2025-01-01	72.60	72.60	72.60	72.60	0
2024-12-31	71.80	73.60	71.80	72.60	629,359
2024-12-30	70.80	72.00	70.80	71.90	772,476
2024-12-27	71.00	71.50	71.00	71.20	482,914
2024-12-26	71.40	71.40	71.40	71.40	0
2024-12-25	71.40	71.40	71.40	71.40	0
2024-12-24	71.40	71.40	71.40	71.40	448,664
2024-12-23	70.50	70.90	70.40	70.80	1,281,595
2024-12-20	70.30	71.60	70.30	71.00	1,854,175
2024-12-19	70.60	70.80	70.10	70.10	2,364,294
2024-12-18	70.70	71.60	70.40	71.60	1,976,989
2024-12-17	72.00	72.00	70.00	70.70	1,187,283
2024-12-16	72.00	72.00	71.20	71.40	1,850,647
2024-12-13	73.10	73.10	70.40	71.80	4,615,989
2024-12-12	75.20	75.20	72.90	73.00	4,993,372
2024-12-11	75.70	76.10	74.80	75.00	1,310,563
2024-12-10	76.70	76.70	74.80	76.00	2,608,324
2024-12-09	76.90	77.00	76.60	76.90	1,207,968
2024-12-06	75.50	76.70	75.40	76.70	926,933
2024-12-05	76.00	76.00	75.20	75.50	1,152,109
2024-12-04	77.00	77.10	76.60	76.80	1,633,115
2024-12-03	77.00	77.00	76.40	76.50	2,854,221
2024-12-02	75.50	77.00	75.50	76.70	1,935,988
2024-11-29	74.50	75.60	74.50	75.60	1,544,753
2024-11-28	74.80	75.30	74.20	75.30	1,122,178
2024-11-27	73.40	74.80	72.00	74.80	4,681,314
2024-11-26	73.80	73.80	71.90	73.40	4,107,737
2024-11-25	75.80	75.80	73.20	74.00	2,855,410
2024-11-22	76.20	77.40	75.70	75.80	2,329,992
2024-11-21	77.70	77.70	76.10	77.70	3,074,318
2024-11-20	76.50	77.70	76.50	77.70	1,434,946
2024-11-19	76.90	77.90	76.60	77.60	1,198,292
2024-11-18	76.30	77.50	76.20	76.40	1,782,072
2024-11-15	76.80	78.10	76.40	78.10	1,331,684
2024-11-14	77.80	77.80	77.00	77.10	1,626,347
2024-11-13	77.70	77.70	77.10	77.30	1,340,635
2024-11-12	79.10	79.20	77.00	78.70	4,351,502
2024-11-11	79.70	79.70	79.20	79.30	1,734,238
2024-11-08	83.60	84.00	77.10	79.50	7,438,015
2024-11-07	84.90	85.00	84.70	84.80	1,323,433
2024-11-06	84.20	85.00	84.20	85.00	1,158,627
2024-11-05	85.00	85.30	83.50	83.50	702,583
2024-11-04	83.50	85.40	83.50	85.40	891,481
2024-11-01	85.90	85.90	83.40	83.70	2,446,854
2024-10-31	86.90	88.20	86.30	86.30	1,023,959
2024-10-30	86.50	88.10	86.00	87.10	769,645
2024-10-29	87.70	87.70	86.90	86.90	2,373,466
2024-10-28	85.60	87.50	85.60	87.50	907,946
2024-10-25	86.00	86.00	85.80	86.00	354,571
2024-10-24	85.50	86.00	85.20	86.00	3,204,878
2024-10-23	84.80	85.50	84.80	85.30	2,166,885
2024-10-22	85.00	85.20	84.40	85.00	1,040,420
2024-10-21	86.30	86.30	85.20	85.20	931,271
2024-10-18	86.40	86.40	86.00	86.40	1,008,922
2024-10-17	85.90	86.90	85.90	85.90	743,172
2024-10-16	86.50	86.60	85.90	86.50	2,055,172
2024-10-15	86.20	86.50	85.90	86.00	944,783
2024-10-14	87.00	87.10	86.20	86.50	1,189,888
2024-10-11	87.90	87.90	86.50	86.50	1,618,191
2024-10-10	88.60	88.60	87.60	87.60	1,182,883
2024-10-09	88.50	89.10	88.10	88.60	1,330,048
2024-10-08	90.40	90.40	88.40	88.50	1,103,966
2024-10-07	91.00	91.00	90.10	90.40	1,247,005
2024-10-04	90.50	91.30	90.10	90.10	993,123
2024-10-03	90.50	91.00	90.40	90.70	889,082
2024-10-02	90.70	91.10	90.10	90.60	1,900,050
2024-10-01	90.50	90.50	90.20	90.20	837,575
2024-09-30	91.20	91.20	90.60	90.80	1,525,267
2024-09-27	92.80	92.80	90.90	91.00	1,270,530
2024-09-26	91.40	92.60	91.00	91.30	2,735,421
2024-09-25	91.20	91.50	90.90	91.20	1,993,634
2024-09-24	92.90	92.90	91.20	91.20	785,550
2024-09-23	94.00	94.40	92.80	93.00	1,115,725
2024-09-20	93.20	94.30	93.20	94.00	605,414
2024-09-19	94.00	95.10	94.00	95.00	1,181,154
2024-09-18	95.20	95.20	94.00	94.50	621,804
2024-09-17	94.90	95.40	94.10	95.20	1,040,847

Share	Price	Change
Pinewood Technologies Group (PINE)	418.00	32.7%
Mothercare (MTC)	0.90	28.57%
Pharos Energy (PHAR)	31.60	27.42%
Getech Grp (GTC)	2.90	23.4%
Shearwater (SWG)	56.00	23.08%

Share	Price	Change
Headlam (HEAD)	5.80	-13.17%
Vesuvius (VSVS)	394.00	-12.83%
Orcadian Engy (ORCA)	17.50	-12.5%
Jersey Oil & Gas plc (JOG)	118.50	-11.57%
Mendell Helium (MDH)	4.05	-10%

Share	Price	Volume
Forgent (FORG)	0.014	850,604,166
Vodafone (VOD)	120.15	285,940,512
Lloyds (LLOY)	114.70	170,581,890
Premier African Minerals (PREM)	0.019	164,196,696
Tower Resources (TRP)	0.0165	89,306,181