Foresight Environmental Infrastructure Ltd (FGENF)

FGENF
🏛️ 영국 →
69.30
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 101.96 102.40 101.40 101.60 0.4M
2023-12-28 102.00 102.60 101.00 101.80 0.4M
2023-12-27 101.80 102.60 100.60 101.80 0.6M
2023-12-22 101.26 102.00 101.00 102.00 0.6M
2023-12-21 101.36 102.00 100.60 101.40 0.5M
2023-12-20 98.70 102.00 98.20 102.00 4.2M
2023-12-19 97.40 98.50 97.40 98.50 1.5M
2023-12-18 97.19 98.40 97.19 98.00 0.7M
2023-12-15 96.40 99.40 95.40 97.60 1.4M
2023-12-14 96.40 96.40 94.60 96.00 0.9M
2023-12-13 95.99 97.40 94.76 95.20 0.9M
2023-12-12 95.88 97.40 95.60 95.60 1.0M
2023-12-11 98.00 98.00 95.70 96.00 0.7M
2023-12-08 96.50 97.90 96.50 96.90 0.8M
2023-12-07 96.90 97.10 96.30 96.50 0.6M
2023-12-06 97.70 98.00 96.30 97.50 1.1M
2023-12-05 96.70 97.70 95.58 96.80 0.4M
2023-12-04 97.70 97.70 96.60 96.80 0.5M
2023-12-01 96.88 97.38 96.48 97.30 0.9M
2023-11-30 97.10 97.10 96.00 96.00 0.5M
2023-11-29 96.70 96.90 96.10 96.60 0.8M
2023-11-28 96.60 97.10 96.00 96.60 0.8M
2023-11-27 96.60 96.60 94.30 95.50 0.8M
2023-11-24 97.10 97.10 95.80 96.40 0.5M
2023-11-23 96.34 97.00 95.72 96.80 0.5M
2023-11-22 96.01 97.10 95.50 96.50 0.6M
2023-11-21 96.03 96.90 95.73 96.00 0.9M
2023-11-20 94.89 96.90 94.89 96.40 0.8M
2023-11-17 95.70 96.30 94.19 94.80 0.8M
2023-11-16 95.32 96.30 94.00 94.50 0.6M
2023-11-15 92.80 96.40 92.80 95.80 1.4M
2023-11-14 90.12 92.60 89.63 92.60 0.8M
2023-11-13 91.01 91.70 89.70 90.80 0.9M
2023-11-10 90.70 91.40 90.20 91.20 3.0M
2023-11-09 90.07 91.40 89.90 91.30 3.9M
2023-11-08 88.40 90.70 88.40 90.70 0.9M
2023-11-07 87.81 89.80 87.70 89.20 0.7M
2023-11-06 87.02 88.50 87.02 88.40 0.7M
2023-11-03 85.10 88.00 85.10 87.20 0.5M
2023-11-02 83.70 86.20 83.70 85.70 2.5M
2023-11-01 86.10 87.10 83.46 84.00 1.7M
2023-10-31 87.60 89.00 86.10 86.10 3.2M
2023-10-30 89.78 90.00 87.50 87.50 1.4M
2023-10-27 88.60 90.30 88.60 89.90 0.6M
2023-10-26 88.60 90.10 88.60 88.60 1.1M
2023-10-25 89.40 90.20 88.60 88.70 0.7M
2023-10-24 91.50 92.90 89.10 89.40 2.1M
2023-10-23 92.00 92.90 91.40 91.50 0.8M
2023-10-20 93.00 93.90 91.90 91.90 1.9M
2023-10-19 93.20 94.40 93.00 93.00 0.6M
2023-10-18 94.00 95.10 93.00 93.00 0.8M
2023-10-17 95.30 95.90 94.00 94.00 0.9M
2023-10-16 94.90 95.80 94.80 95.20 0.7M
2023-10-13 95.20 95.90 94.80 94.80 0.7M
2023-10-12 95.50 96.70 95.20 95.40 1.1M
2023-10-11 96.80 97.30 95.70 95.80 0.6M
2023-10-10 97.20 98.20 96.80 96.80 2.0M
2023-10-09 98.00 98.60 96.70 96.70 0.9M
2023-10-06 98.00 98.58 97.71 97.90 4.0M
2023-10-05 98.08 98.40 97.95 98.40 0.6M
2023-10-04 99.00 99.00 97.80 98.00 1.9M
2023-10-03 98.50 99.00 98.40 98.50 0.7M
2023-10-02 98.50 99.00 98.50 98.60 1.6M
2023-09-29 98.55 99.00 98.33 98.80 2.8M
2023-09-28 98.55 98.90 97.85 98.90 1.3M
2023-09-27 98.00 98.90 97.20 97.80 0.9M
2023-09-26 98.40 98.40 97.35 98.30 1.2M
2023-09-25 98.00 98.30 97.10 97.40 0.9M
2023-09-22 97.98 98.40 96.60 97.70 2.5M
2023-09-21 95.40 98.00 95.40 97.80 1.9M
2023-09-20 97.10 97.30 96.00 96.50 0.8M
2023-09-19 94.80 96.80 94.80 95.20 0.4M
2023-09-18 95.61 97.40 94.80 95.00 1.1M
2023-09-15 96.70 98.00 95.50 95.50 1.3M
2023-09-14 95.10 97.20 95.06 97.20 1.0M
2023-09-13 96.16 96.90 95.10 95.10 0.9M
2023-09-12 96.80 96.80 96.00 96.00 0.7M
2023-09-11 96.60 97.00 96.40 96.40 0.5M
2023-09-08 96.84 97.00 96.60 96.60 0.2M
2023-09-07 97.42 97.50 96.60 96.60 0.7M
2023-09-06 97.45 97.60 97.10 97.30 0.4M
2023-09-05 97.70 98.00 97.20 97.30 1.0M
2023-09-04 98.00 98.20 97.40 98.00 1.2M
2023-09-01 98.40 98.40 97.50 98.00 0.4M
2023-08-31 97.00 98.40 96.20 98.40 1.3M
2023-08-30 97.60 98.20 97.50 98.20 0.7M
2023-08-29 98.00 99.00 96.34 97.60 1.1M
2023-08-25 98.10 98.20 96.72 97.60 3.2M
2023-08-24 98.10 98.20 97.60 97.70 0.9M
2023-08-23 97.00 98.20 95.70 98.20 2.0M
2023-08-22 96.00 97.50 95.80 96.50 1.1M
2023-08-21 97.98 98.30 96.10 96.10 0.9M
2023-08-18 98.51 99.20 96.90 97.70 1.0M
2023-08-17 98.35 99.40 98.00 98.00 1.0M
2023-08-16 98.61 99.00 98.00 98.20 1.1M
2023-08-15 101.20 101.20 98.01 98.30 1.8M
2023-08-14 101.96 102.43 101.00 101.00 1.4M
2023-08-11 102.89 103.16 101.80 101.80 0.9M
2023-08-10 103.10 104.00 102.60 102.60 0.7M
2023-08-09 104.00 104.60 103.08 103.60 1.1M
2023-08-08 104.47 105.00 103.60 103.60 0.9M
2023-08-07 104.24 105.20 104.20 104.20 0.6M
2023-08-04 104.84 105.20 104.20 105.20 0.4M
2023-08-03 104.60 105.00 103.80 104.00 0.8M
2023-08-02 105.00 105.60 102.54 104.20 0.6M
2023-08-01 105.57 106.00 104.80 105.00 0.7M
2023-07-31 105.33 106.00 105.20 105.40 0.5M
2023-07-28 105.73 106.20 105.20 105.40 0.5M
2023-07-27 106.89 107.40 105.40 105.60 0.6M
2023-07-26 106.50 107.40 106.40 106.60 0.3M
2023-07-25 107.35 108.00 106.20 106.20 0.5M
2023-07-24 106.49 108.00 106.49 107.60 1.2M
2023-07-21 107.00 107.60 106.28 106.80 0.5M
2023-07-20 107.00 107.60 106.41 107.20 1.5M
2023-07-19 105.00 109.20 105.00 107.00 1.3M
2023-07-18 105.42 105.60 104.60 104.60 1.0M
2023-07-17 105.67 106.00 104.80 104.80 0.7M
2023-07-14 105.40 106.00 105.00 105.40 1.8M
2023-07-13 105.10 106.00 105.00 105.20 1.3M
2023-07-12 104.63 105.60 104.20 105.00 0.8M
2023-07-11 104.25 105.20 104.25 104.60 0.8M
2023-07-10 105.40 105.40 104.20 104.40 0.7M
2023-07-07 103.60 105.26 103.60 104.60 0.7M
2023-07-06 105.50 106.00 103.60 103.60 1.6M
2023-07-05 105.59 106.00 105.40 105.60 0.5M
2023-07-04 106.08 106.40 105.24 105.40 0.8M
2023-07-03 106.39 107.20 105.60 106.00 1.5M
2023-06-30 106.60 106.80 105.40 106.00 1.9M
2023-06-29 107.80 108.40 106.40 106.40 1.6M
2023-06-28 106.71 108.20 106.33 107.60 0.9M
2023-06-27 106.23 107.60 105.25 106.20 2.6M
2023-06-26 109.65 110.00 104.73 105.40 1.9M
2023-06-23 109.91 110.40 109.40 109.40 1.7M
2023-06-22 111.10 112.20 109.60 110.00 0.9M
2023-06-21 111.00 112.00 110.40 111.00 1.2M
2023-06-20 112.00 112.25 111.00 111.00 0.8M
2023-06-19 113.40 113.40 110.40 112.00 1.0M
2023-06-16 113.60 114.40 112.60 113.00 1.9M
2023-06-15 116.60 116.60 113.70 114.00 0.6M
2023-06-14 116.98 117.40 116.20 116.20 4.2M
2023-06-13 116.22 117.40 116.22 117.00 1.5M
2023-06-12 115.54 117.40 115.00 117.00 1.5M
2023-06-09 116.10 116.40 115.00 116.00 0.5M
2023-06-08 116.53 116.53 115.60 116.00 0.4M
2023-06-07 116.46 117.40 116.00 116.00 0.7M
2023-06-06 116.80 117.80 115.60 117.40 0.5M
2023-06-05 116.78 118.00 116.78 117.00 0.5M
2023-06-02 117.23 118.00 116.80 117.60 0.4M
2023-06-01 118.20 118.20 116.72 116.80 1.5M
2023-05-31 117.03 118.20 116.40 117.80 0.7M
2023-05-30 116.32 117.60 116.21 117.00 0.8M
2023-05-26 120.25 120.40 115.60 116.20 1.6M
2023-05-25 120.60 120.80 119.80 119.80 0.9M
2023-05-24 120.00 120.60 119.00 120.20 0.8M
2023-05-23 121.00 121.40 120.00 120.60 0.6M
2023-05-22 121.25 121.60 120.39 120.80 0.8M
2023-05-19 119.60 121.62 119.60 121.20 0.7M
2023-05-18 121.03 121.60 120.00 121.00 1.0M
2023-05-17 120.70 121.61 118.60 121.60 0.6M
2023-05-16 121.10 121.20 120.00 120.80 0.7M
2023-05-15 122.00 122.00 120.62 121.00 0.4M
2023-05-12 121.80 121.85 120.20 121.00 0.6M
2023-05-11 120.66 122.00 120.40 122.00 1.5M
2023-05-10 121.00 121.20 120.40 120.40 0.8M
2023-05-09 121.18 121.40 120.60 121.00 0.8M
2023-05-05 120.60 121.00 120.40 121.00 1.0M
2023-05-04 121.41 121.60 120.40 121.00 0.7M
2023-05-03 120.84 121.80 119.49 121.00 1.8M
2023-05-02 121.00 121.60 120.80 120.80 0.6M
2023-04-28 121.30 121.60 121.00 121.40 0.5M
2023-04-27 120.52 122.00 120.20 122.00 1.1M
2023-04-26 120.00 120.78 119.60 120.40 0.8M
2023-04-25 120.38 120.60 119.60 120.00 1.1M
2023-04-24 120.97 121.20 119.40 120.40 0.5M
2023-04-21 120.00 120.80 118.80 120.80 0.7M
2023-04-20 119.52 120.60 118.96 119.80 0.6M
2023-04-19 118.42 119.80 118.00 119.80 0.6M
2023-04-18 119.40 119.50 118.00 118.60 0.6M
2023-04-17 121.80 121.80 118.60 118.60 0.5M
2023-04-14 122.16 122.60 120.40 121.60 0.6M
2023-04-13 121.60 122.40 120.12 122.00 0.9M
2023-04-12 122.00 122.40 121.00 122.40 1.3M
2023-04-11 121.45 122.80 121.00 122.00 1.1M
2023-04-06 120.60 121.60 120.00 121.60 1.1M
2023-04-05 121.20 121.20 120.00 120.80 1.0M
2023-04-04 119.60 121.20 119.00 121.20 0.6M
2023-04-03 119.60 119.80 118.40 119.80 0.7M
2023-03-31 118.60 119.60 118.40 119.60 1.6M
2023-03-30 117.03 118.69 116.60 118.60 1.2M
2023-03-29 117.80 118.00 116.20 116.40 1.0M
2023-03-28 118.90 119.00 116.40 117.20 1.0M
2023-03-27 118.60 119.00 116.80 118.60 0.9M
2023-03-24 119.19 119.19 118.00 118.40 0.6M
2023-03-23 119.20 119.60 118.60 118.60 0.5M
2023-03-22 119.80 119.80 118.40 118.80 0.7M
2023-03-21 119.40 119.87 118.20 119.80 0.6M
2023-03-20 117.00 119.20 116.20 119.20 0.8M
2023-03-17 116.77 117.60 116.60 117.60 1.9M
2023-03-16 116.80 117.30 116.06 117.20 1.1M
2023-03-15 117.13 117.40 115.00 115.80 1.4M
2023-03-14 115.65 117.00 114.68 116.20 0.8M
2023-03-13 116.20 116.20 114.60 114.60 1.1M
2023-03-10 115.00 116.00 113.72 115.40 1.2M
2023-03-09 117.32 117.32 115.00 115.60 1.1M
2023-03-08 117.80 118.44 116.80 117.80 1.1M
2023-03-07 117.02 119.60 116.60 119.60 1.4M
2023-03-06 116.80 117.20 116.20 117.00 0.8M
2023-03-03 116.95 117.00 116.20 116.40 0.6M
2023-03-02 117.85 118.00 116.20 116.20 0.6M
2023-03-01 116.80 117.80 116.60 117.60 1.5M
2023-02-28 117.20 117.20 116.40 117.00 0.8M
2023-02-27 116.59 117.20 116.00 116.80 0.7M
2023-02-24 117.40 117.80 116.40 116.40 0.8M
2023-02-23 118.20 118.60 117.60 117.60 0.8M
2023-02-22 119.59 119.59 117.60 118.00 0.9M
2023-02-21 120.40 121.00 118.80 118.80 0.9M
2023-02-20 120.99 121.00 119.40 120.00 0.4M
2023-02-17 120.00 121.00 119.00 121.00 1.1M
2023-02-16 120.40 121.20 120.00 120.60 0.8M
2023-02-15 120.99 121.00 120.20 120.20 0.5M
2023-02-14 121.66 122.20 120.16 120.20 1.0M
2023-02-13 122.68 122.68 121.20 121.40 0.7M
2023-02-10 122.20 122.40 121.00 121.80 0.9M
2023-02-09 121.70 122.87 121.19 122.20 2.5M
2023-02-08 120.00 121.80 119.32 120.60 1.4M
2023-02-07 120.26 120.80 119.00 119.00 0.7M
2023-02-06 121.07 121.20 119.60 120.20 0.6M
2023-02-03 121.04 122.60 120.40 121.40 0.9M
2023-02-02 120.40 121.67 119.62 120.60 1.2M
2023-02-01 122.02 122.40 120.20 121.00 0.6M
2023-01-31 121.20 121.74 119.80 121.00 1.0M
2023-01-30 122.42 123.00 120.80 121.40 1.1M
2023-01-27 123.01 123.60 121.20 123.00 0.7M
2023-01-26 120.80 123.54 120.00 122.00 0.9M
2023-01-25 120.73 122.40 120.40 121.00 0.9M
2023-01-24 120.40 121.60 120.40 121.20 0.8M
2023-01-23 120.73 121.00 120.40 120.40 0.6M
2023-01-20 120.15 121.60 119.83 121.20 0.3M
2023-01-19 120.11 120.60 118.80 120.40 0.7M
2023-01-18 120.20 121.40 119.60 119.60 0.9M
2023-01-17 120.50 121.60 119.60 119.60 0.9M
2023-01-16 120.00 121.20 118.49 120.60 2.8M
2023-01-13 118.75 121.42 118.00 119.00 0.9M
2023-01-12 118.20 118.80 118.20 118.20 1.6M
2023-01-11 119.00 124.22 117.80 118.00 1.4M
2023-01-10 118.10 119.80 117.53 118.80 0.7M
2023-01-09 120.00 120.00 116.40 118.80 1.3M
2023-01-06 119.27 120.40 119.27 120.40 0.5M
2023-01-05 120.40 120.80 119.00 119.80 1.4M
2023-01-04 121.00 121.00 120.00 120.40 2.6M
2023-01-03 119.66 121.60 119.66 120.60 0.8M