Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

Foresight Group Holdings Ltd (9LR.SG)

Compare
3.4600
0.0000
(0.00%)
As of April 9 at 1:53:25 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20253.54003.54003.46003.46003.4600-
Apr 8, 20253.70003.70003.60003.62003.6200500
Apr 7, 20253.60003.60003.46003.52003.5200-
Apr 4, 20254.30004.30004.30004.30004.300080
Apr 3, 20254.04004.06004.00004.00004.0000-
Apr 2, 20254.04004.04004.04004.04004.0400-
Apr 1, 20254.04004.04004.04004.04004.0400-
Mar 31, 20254.18004.18004.18004.18004.1800-
Mar 28, 20254.18004.20004.18004.20004.2000-
Mar 27, 20254.32004.32004.22004.22004.2200-
Mar 26, 20254.24004.34004.24004.34004.3400-
Mar 25, 20254.24004.24004.24004.24004.2400-
Mar 24, 20254.22004.48004.22004.48004.4800250
Mar 21, 20254.26004.26004.26004.26004.2600-
Mar 20, 20254.26004.34004.26004.32004.3200-
Mar 19, 20254.32004.32004.28004.30004.3000-
Mar 18, 20254.32004.42004.32004.40004.4000-
Mar 17, 20254.22004.22004.22004.22004.2200-
Mar 14, 20254.12004.22004.12004.18004.1800-
Mar 13, 20254.20004.24004.20004.24004.2400-
Mar 12, 20254.20004.28004.20004.28004.2800-
Mar 11, 20254.50004.50004.28004.28004.2800500
Mar 10, 20254.46004.46004.46004.46004.4600-
Mar 7, 20254.34004.40004.34004.40004.4000-
Mar 6, 20254.28004.28004.28004.28004.2800-
Mar 5, 20254.26004.26004.26004.26004.2600-
Mar 4, 20254.46004.46004.46004.46004.4600-
Mar 3, 20254.40004.44004.40004.42004.4200-
Feb 28, 20254.70004.70004.66004.66004.6600110
Feb 27, 20254.66004.66004.66004.66004.6600-
Feb 26, 20254.66004.76004.66004.66004.6600270
Feb 25, 20254.66004.76004.66004.76004.7600270
Feb 24, 20254.68004.68004.68004.68004.6800-
Feb 21, 20254.66004.66004.66004.66004.6600-
Feb 20, 20254.66004.66004.66004.66004.6600-
Feb 19, 20254.72004.72004.72004.72004.7200-
Feb 18, 20254.72004.82004.72004.82004.8200-
Feb 17, 20254.72004.72004.72004.72004.7200-
Feb 14, 20254.66004.76004.66004.76004.7600-
Feb 13, 20254.66004.70004.66004.70004.7000-
Feb 12, 20254.68004.68004.68004.68004.6800-
Feb 11, 20254.56004.56004.56004.56004.5600-
Feb 10, 20254.52004.52004.52004.52004.5200-
Feb 7, 20254.52004.52004.52004.52004.5200-
Feb 6, 20254.52004.52004.52004.52004.5200-
Feb 5, 20254.68004.68004.68004.68004.6800-
Feb 4, 20254.70004.76004.70004.76004.7600-
Feb 3, 20254.60004.60004.60004.60004.6000-
Jan 31, 20254.48004.48004.48004.48004.4800-
Jan 30, 20254.38004.54004.38004.54004.5400-
Jan 29, 20254.42004.42004.42004.42004.4200-
Jan 28, 20254.30004.46004.28004.46004.4600-
Jan 27, 20254.30004.30004.30004.30004.3000-
Jan 24, 20254.30004.30004.30004.30004.3000-
Jan 23, 20254.26004.40004.26004.40004.4000-
Jan 22, 20254.34004.34004.34004.34004.3400-
Jan 21, 20254.24004.24004.24004.24004.2400-
Jan 20, 20254.26004.26004.26004.26004.2600-
Jan 17, 20254.22004.22004.22004.22004.2200-
Jan 16, 2025 0.0867 Dividend
Jan 16, 20254.20004.20004.20004.20004.2000-
Jan 15, 20254.10004.24004.10004.24004.1660-
Jan 14, 20254.14004.18004.14004.16004.0874-
Jan 13, 20254.16004.30004.16004.30004.2250150
Jan 10, 20254.28004.28004.28004.28004.2053-
Jan 9, 20254.34004.34004.34004.34004.2643-
Jan 8, 20254.48004.48004.48004.48004.4018-
Jan 7, 20254.66004.66004.66004.66004.5787-
Jan 6, 20254.64004.78004.64004.76004.6769-
Jan 3, 20254.66004.66004.66004.66004.5787-
Jan 2, 20255.25005.25005.25005.25005.158421
Dec 30, 20244.72004.72004.72004.72004.6376-
Dec 27, 20244.84004.84004.76004.76004.6769-
Dec 23, 20244.68004.76004.68004.76004.6769-
Dec 20, 20244.88004.90004.70004.72004.6376-
Dec 19, 20244.86004.90004.86004.88004.7948-
Dec 18, 20244.88004.88004.88004.88004.7948-
Dec 17, 20245.25005.25004.96004.96004.8734-
Dec 16, 20245.25005.25005.25005.25005.1584-
Dec 13, 20244.92005.15004.86005.15005.0601-
Dec 12, 20244.92005.00004.84005.00004.9127-
Dec 11, 20244.90004.90004.90004.90004.8145-
Dec 10, 20244.94004.94004.94004.94004.8538-
Dec 9, 20244.82005.15004.82005.15005.0601-
Dec 6, 20244.76004.82004.76004.82004.7359-
Dec 5, 20244.82004.86004.74004.86004.7752-
Dec 4, 20244.68004.68004.68004.68004.5983-
Dec 3, 20244.78004.78004.78004.78004.6966-
Dec 2, 20244.90004.90004.90004.90004.8145-
Nov 29, 20244.96004.96004.96004.96004.8734-
Nov 28, 20245.20005.20005.20005.20005.1092-
Nov 27, 20245.10005.10005.10005.10005.0110-
Nov 26, 20245.40005.40005.30005.30005.20751,523
Nov 25, 20245.25005.40005.25005.40005.3058-
Nov 22, 20245.15005.25005.15005.25005.1584-
Nov 21, 20245.10005.15005.10005.15005.0601-
Nov 20, 20245.25005.25005.25005.25005.1584-
Nov 19, 20245.20005.20005.20005.20005.1092-
Nov 18, 20245.20005.20005.20005.20005.1092-
Nov 15, 20245.20005.20005.20005.20005.1092-
Nov 14, 20245.15005.15005.15005.15005.0601-
Nov 13, 20245.20005.20005.15005.15005.0601-
Nov 12, 20245.35005.35005.35005.35005.2566-
Nov 11, 20245.30005.30005.30005.30005.2075-
Nov 8, 20245.35005.35005.35005.35005.2566-
Nov 7, 20245.25005.40005.25005.40005.3058-
Nov 6, 20245.30005.30005.30005.30005.2075-
Nov 5, 20245.25005.25005.25005.25005.1584-
Nov 4, 20245.30005.30005.30005.30005.2075-
Nov 1, 20245.35005.40005.35005.40005.3058-
Oct 31, 20245.50005.50005.50005.50005.4040-
Oct 30, 20245.40005.40005.40005.40005.3058-
Oct 29, 20245.30005.50005.30005.50005.4040200
Oct 28, 20245.40005.40005.40005.40005.3058-
Oct 25, 20245.50005.50005.50005.50005.4040-
Oct 24, 20245.45005.45005.45005.45005.3549-
Oct 23, 20245.65005.65005.45005.45005.3549-
Oct 22, 20245.65005.65005.65005.65005.5514125
Oct 21, 20245.80005.80005.80005.80005.6988-
Oct 18, 20245.85005.90005.85005.90005.7970-
Oct 17, 20245.85005.95005.85005.95005.8462-
Oct 16, 20245.80005.95005.80005.95005.8462-
Oct 15, 20245.80005.80005.80005.80005.6988-
Oct 14, 20245.80005.80005.80005.80005.6988-
Oct 11, 20245.80005.80005.80005.80005.6988-
Oct 10, 20245.90005.90005.90005.90005.7970-
Oct 9, 20246.00006.00006.00006.00005.8953-
Oct 8, 20245.80005.80005.80005.80005.6988-
Oct 7, 20245.80005.80005.80005.80005.6988-
Oct 4, 20245.70005.70005.70005.70005.6005-
Oct 3, 20245.90005.90005.85005.85005.7479-
Oct 2, 20246.05006.05006.05006.05005.9444-
Oct 1, 20246.05006.05006.05006.05005.9444-
Sep 30, 20246.15006.15006.15006.15006.0427-
Sep 27, 20246.10006.15006.10006.15006.0427-
Sep 26, 20246.05006.05006.05006.05005.9444-
Sep 25, 20246.00006.00006.00006.00005.8953-
Sep 24, 20245.95005.95005.95005.95005.8462-
Sep 23, 20245.95005.95005.95005.95005.8462-
Sep 20, 20246.10006.10005.95005.95005.8462-
Sep 19, 2024 0.1815 Dividend
Sep 19, 20246.10006.10006.10006.10005.9935-
Sep 18, 20246.10006.10006.10006.10005.8412-
Sep 17, 20246.15006.15006.15006.15005.8891-
Sep 16, 20246.10006.15006.10006.15005.8891-
Sep 13, 20246.10006.25006.10006.20005.9370-
Sep 12, 20245.85005.95005.85005.95005.6976-
Sep 11, 20245.75005.75005.75005.75005.5061-
Sep 10, 20245.75005.75005.75005.75005.5061-
Sep 9, 20245.65005.65005.65005.65005.4103-
Sep 6, 20245.65005.65005.65005.65005.4103-
Sep 5, 20245.75005.75005.75005.75005.5061-
Sep 4, 20245.80005.80005.80005.80005.5540-
Sep 3, 20245.85005.90005.85005.90005.6497-
Sep 2, 20245.95005.95005.95005.95005.6976-
Aug 30, 20246.00006.05006.00006.05005.7934-
Aug 29, 20246.00006.05006.00006.05005.7934-
Aug 28, 20246.00006.05006.00006.05005.7934-
Aug 27, 20245.95006.00005.95006.00005.7455-
Aug 26, 20245.95005.95005.95005.95005.6976-
Aug 23, 20245.90006.00005.90005.95005.6976-
Aug 22, 20245.95006.00005.95005.95005.6976-
Aug 21, 20245.90005.90005.90005.90005.6497-
Aug 20, 20245.85006.00005.85006.00005.7455-
Aug 19, 20245.85006.00005.85006.00005.7455-
Aug 16, 20246.00006.05005.95006.05005.7934-
Aug 15, 20245.60005.60005.60005.60005.3625-
Aug 14, 20245.65005.65005.65005.65005.4103-
Aug 13, 20245.55005.55005.55005.55005.3146-
Aug 12, 20245.65005.65005.65005.65005.4103-
Aug 9, 20245.50005.50005.50005.50005.2667-
Aug 8, 20245.45005.45005.45005.45005.2188-
Aug 7, 20245.35005.35005.35005.35005.1231-
Aug 6, 20245.45005.45005.45005.45005.2188-
Aug 5, 20245.60005.60005.60005.60005.3625-
Aug 2, 20245.95005.95005.95005.95005.6976-
Aug 1, 20245.95005.95005.95005.95005.6976-
Jul 31, 20245.95005.95005.95005.95005.6976-
Jul 30, 20245.85005.85005.85005.85005.6018-
Jul 29, 20245.90005.90005.90005.90005.6497-
Jul 26, 20245.65005.65005.65005.65005.4103-
Jul 25, 20245.75005.75005.75005.75005.5061-
Jul 24, 20245.75005.75005.75005.75005.5061-
Jul 23, 20245.75005.80005.75005.80005.5540-
Jul 22, 20245.70005.80005.70005.80005.5540-
Jul 19, 20245.75005.80005.65005.75005.5061-
Jul 18, 20245.85005.85005.85005.85005.6018-
Jul 17, 20245.85005.85005.85005.85005.6018-
Jul 16, 20245.85005.85005.85005.85005.6018-
Jul 15, 20245.85005.85005.85005.85005.6018-
Jul 12, 20245.85005.85005.85005.85005.6018-
Jul 11, 20245.85005.85005.85005.85005.6018-
Jul 10, 20245.80005.80005.80005.80005.5540-
Jul 9, 20245.85005.85005.85005.85005.6018-
Jul 8, 20245.85005.85005.85005.85005.6018-
Jul 5, 20245.75005.75005.75005.75005.5061-
Jul 4, 20245.85005.85005.85005.85005.6018-
Jul 3, 20245.70005.70005.70005.70005.4582-
Jul 2, 20245.45005.45005.45005.45005.2188-
Jul 1, 20245.35005.35005.35005.35005.1231-
Jun 28, 20245.25005.25005.25005.25005.0273-
Jun 27, 20245.15005.15005.15005.15004.9315-
Jun 26, 20245.25005.25005.25005.25005.0273-
Jun 25, 20245.35005.35005.35005.35005.1231-
Jun 24, 20245.50005.50005.50005.50005.2667-
Jun 21, 20245.40005.45005.25005.45005.2188-
Jun 20, 20245.20005.35005.15005.35005.1231-
Jun 19, 20245.15005.15005.15005.15004.9315-
Jun 18, 20244.96004.96004.96004.96004.7496-
Jun 17, 20244.96004.96004.96004.96004.7496-
Jun 14, 20244.96004.96004.96004.96004.7496-
Jun 13, 20245.00005.00005.00005.00004.7879-
Jun 12, 20245.05005.05005.05005.05004.8358-
Jun 11, 20245.10005.10005.10005.10004.8837-
Jun 10, 20245.25005.25005.20005.20004.9794-
Jun 7, 20245.25005.25005.25005.25005.0273-
Jun 6, 20245.30005.35005.30005.35005.1231-
Jun 5, 20245.30005.30005.30005.30005.0752-
Jun 4, 20245.45005.45005.45005.45005.2188-
Jun 3, 20245.35005.35005.35005.35005.1231-
May 31, 20245.50005.50005.40005.45005.2188-
May 30, 20245.20005.60005.20005.55005.3146-
May 29, 20245.30005.30005.30005.30005.0752-
May 28, 20245.05005.05005.05005.05004.8358-
May 27, 20245.05005.05005.05005.05004.8358-
May 24, 20244.98004.98004.98004.98004.7688-
May 23, 20244.98004.98004.96004.96004.7496-
May 22, 20245.05005.15005.00005.00004.7879-
May 21, 20245.05005.05005.05005.05004.8358-
May 20, 20245.10005.15005.05005.10004.8837-
May 17, 20245.10005.15005.10005.15004.9315-
May 16, 20245.10005.10005.10005.10004.8837-
May 15, 20245.15005.15005.15005.15004.9315-
May 14, 20245.15005.15005.15005.15004.9315-
May 13, 20245.10005.10005.10005.10004.8837-
May 10, 20245.05005.10005.05005.10004.8837-
May 9, 20245.00005.05005.00005.05004.8358-
May 8, 20245.15005.15005.15005.15004.9315-
May 7, 20245.15005.15005.15005.15004.9315-
May 6, 20245.15005.15005.15005.15004.9315-
May 3, 20245.25005.25005.25005.25005.0273-
May 2, 20245.00005.00005.00005.00004.7879-
Apr 30, 20245.00005.05005.00005.05004.8358-
Apr 29, 20245.00005.00005.00005.00004.7879-
Apr 26, 20245.00005.00005.00005.00004.7879-
Apr 25, 20245.00005.00005.00005.00004.7879-
Apr 24, 20245.00005.00005.00005.00004.7879-
Apr 23, 20244.86004.86004.86004.86004.6538-
Apr 22, 20244.98004.98004.98004.98004.7688-
Apr 19, 20245.20005.20005.20005.20004.9794-
Apr 18, 20245.15005.15005.15005.15004.9315-
Apr 17, 20245.05005.05005.05005.05004.8358-
Apr 16, 20245.35005.35005.35005.35005.1231-
Apr 15, 20245.40005.40005.40005.40005.1709-
Apr 12, 20245.30005.35005.30005.35005.1231-
Apr 11, 20245.15005.15005.15005.15004.9315-
Apr 10, 20245.05005.05005.05005.05004.8358-