Foresight Enterprise VCT (FTF) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Foresight Enterprise VCT

Date Open High Low Close* Volume
27/01/2017 58.00p 58.00p 56.00p 58.00p 6666
26/01/2017 58.50p 58.50p 56.00p 58.00p 8857
25/01/2017 58.00p 59.00p 56.50p 58.50p 33644
24/01/2017 58.00p 58.00p 58.00p 58.00p 0
23/01/2017 58.50p 58.50p 56.00p 58.00p 10891
20/01/2017 58.50p 60.00p 56.50p 58.50p 11613
19/01/2017 58.50p 58.50p 56.50p 58.50p 2088
18/01/2017 59.00p 59.00p 55.50p 58.50p 45832
17/01/2017 59.00p 59.00p 57.00p 59.00p 8183
16/01/2017 59.00p 59.00p 57.00p 59.00p 5384
13/01/2017 58.00p 59.00p 58.00p 59.00p 20000
12/01/2017 58.00p 59.00p 56.00p 58.00p 9963
11/01/2017 58.00p 58.00p 55.00p 58.00p 48550
10/01/2017 58.00p 58.00p 58.00p 58.00p 0
09/01/2017 58.00p 59.00p 55.00p 58.00p 14588
06/01/2017 58.00p 58.00p 58.00p 58.00p 25000
05/01/2017 58.00p 58.00p 58.00p 58.00p 10000
04/01/2017 58.00p 58.00p 58.00p 58.00p 20453
03/01/2017 58.00p 58.00p 56.00p 58.00p 22371
30/12/2016 58.00p 58.00p 58.00p 58.00p 0
29/12/2016 58.00p 58.00p 58.00p 58.00p 0
28/12/2016 58.00p 58.00p 56.00p 58.00p 4863
23/12/2016 58.00p 58.00p 58.00p 58.00p 0
22/12/2016 58.50p 58.50p 55.50p 58.00p 29068
21/12/2016 58.00p 59.00p 56.50p 58.50p 10990
20/12/2016 58.00p 58.00p 58.00p 58.00p 0
19/12/2016 58.00p 58.00p 56.00p 58.00p 6811
16/12/2016 58.00p 58.00p 56.00p 58.00p 3233
15/12/2016 58.00p 58.00p 58.00p 58.00p 0
14/12/2016 58.00p 58.00p 58.00p 58.00p 0
13/12/2016 58.00p 58.00p 58.00p 58.00p 0
12/12/2016 58.00p 58.00p 56.00p 58.00p 7592
09/12/2016 58.00p 58.00p 58.00p 58.00p 0
08/12/2016 58.00p 58.00p 58.00p 58.00p 0
07/12/2016 58.00p 58.00p 56.00p 58.00p 6490
06/12/2016 58.00p 58.00p 56.00p 58.00p 1297
05/12/2016 58.00p 59.00p 58.00p 58.00p 1283
02/12/2016 58.00p 58.00p 56.00p 58.00p 3333
01/12/2016 58.00p 58.00p 58.00p 58.00p 0
30/11/2016 57.00p 58.00p 57.00p 58.00p 0
29/11/2016 57.00p 57.00p 57.00p 57.00p 0
28/11/2016 57.00p 57.00p 55.00p 57.00p 6300
25/11/2016 57.00p 57.00p 57.00p 57.00p 0
24/11/2016 56.50p 58.00p 56.50p 57.00p 39289
23/11/2016 56.50p 56.50p 56.50p 56.50p 0
22/11/2016 56.50p 56.50p 56.50p 56.50p 0
21/11/2016 56.00p 56.50p 54.50p 56.50p 58414
18/11/2016 56.00p 56.00p 54.00p 56.00p 661
17/11/2016 56.00p 56.00p 54.00p 56.00p 5535
16/11/2016 56.00p 56.00p 56.00p 56.00p 0
15/11/2016 56.00p 56.00p 56.00p 56.00p 0
14/11/2016 56.00p 56.00p 56.00p 56.00p 0
11/11/2016 56.00p 56.00p 54.00p 56.00p 2250
10/11/2016 56.00p 56.00p 54.00p 56.00p 2022
09/11/2016 56.00p 56.00p 54.00p 56.00p 11905
08/11/2016 56.00p 56.00p 54.00p 56.00p 9418
07/11/2016 56.00p 56.00p 54.00p 56.00p 7169
04/11/2016 56.00p 56.00p 54.00p 56.00p 1752
03/11/2016 56.00p 56.00p 56.00p 56.00p 0
02/11/2016 56.00p 56.00p 54.00p 56.00p 68865
01/11/2016 56.00p 56.00p 56.00p 56.00p 0
31/10/2016 56.00p 56.00p 54.00p 56.00p 18132
28/10/2016 56.00p 56.00p 54.10p 56.00p 7000
27/10/2016 56.00p 56.00p 54.10p 56.00p 14734
26/10/2016 55.00p 56.00p 55.00p 56.00p 0
25/10/2016 55.00p 56.90p 53.00p 55.00p 32523
24/10/2016 55.00p 55.00p 53.00p 55.00p 10270
21/10/2016 55.00p 55.00p 52.00p 55.00p 7739
20/10/2016 51.00p 57.90p 51.00p 55.00p 31937
19/10/2016 51.00p 51.00p 49.00p 51.00p 8647
18/10/2016 51.00p 51.00p 51.00p 51.00p 0
17/10/2016 51.00p 52.80p 51.00p 51.00p 627
14/10/2016 51.00p 52.80p 51.00p 51.00p 1392
13/10/2016 51.00p 51.00p 51.00p 51.00p 0
12/10/2016 51.00p 53.00p 49.00p 51.00p 19412
11/10/2016 51.00p 51.00p 51.00p 51.00p 0
10/10/2016 51.00p 51.00p 51.00p 51.00p 0
07/10/2016 51.00p 51.00p 51.00p 51.00p 0
06/10/2016 51.00p 51.00p 49.00p 51.00p 2397
05/10/2016 50.00p 52.00p 48.00p 51.00p 26208
04/10/2016 50.00p 50.00p 48.00p 50.00p 13672
03/10/2016 48.00p 51.00p 48.00p 50.00p 15537
30/09/2016 48.00p 50.00p 48.00p 48.00p 39779
29/09/2016 48.00p 48.00p 46.00p 48.00p 10972
28/09/2016 48.00p 48.00p 46.00p 48.00p 1208
27/09/2016 48.00p 48.00p 48.00p 48.00p 0
26/09/2016 48.00p 48.00p 48.00p 48.00p 0
23/09/2016 47.25p 48.57p 46.10p 48.00p 69642
22/09/2016 47.25p 47.25p 47.25p 47.25p 0
21/09/2016 47.25p 47.25p 47.25p 47.25p 0
20/09/2016 47.25p 47.25p 45.50p 47.25p 2916
19/09/2016 47.25p 47.25p 47.25p 47.25p 0
16/09/2016 47.25p 47.25p 45.50p 47.25p 1594
15/09/2016 47.25p 47.25p 47.25p 47.25p 0
14/09/2016 47.25p 47.25p 45.55p 47.25p 14078
13/09/2016 47.25p 47.25p 47.25p 47.25p 0
12/09/2016 47.25p 47.25p 45.55p 47.25p 5606
09/09/2016 47.25p 47.25p 47.25p 47.25p 0
08/09/2016 47.25p 47.25p 47.25p 47.25p 0
07/09/2016 47.25p 47.25p 47.25p 47.25p 0
06/09/2016 47.25p 47.50p 47.25p 47.25p 54705
05/09/2016 47.25p 47.25p 45.60p 47.25p 839
02/09/2016 47.25p 47.25p 47.25p 47.25p 0
01/09/2016 47.25p 47.25p 47.25p 47.25p 0
31/08/2016 46.00p 47.25p 45.50p 47.25p 5000
30/08/2016 46.00p 46.00p 45.00p 46.00p 1385
26/08/2016 46.00p 46.00p 46.00p 46.00p 0
25/08/2016 45.50p 46.00p 45.00p 46.00p 30690
24/08/2016 45.50p 45.50p 45.00p 45.50p 11445
23/08/2016 47.00p 47.00p 44.00p 45.50p 15608
22/08/2016 47.00p 47.00p 47.00p 47.00p 0
19/08/2016 47.00p 47.00p 45.00p 47.00p 1194
18/08/2016 47.00p 47.00p 45.00p 47.00p 830
17/08/2016 46.75p 48.45p 46.75p 47.00p 10000
16/08/2016 46.75p 46.75p 44.75p 46.75p 3930
15/08/2016 46.75p 46.75p 44.75p 46.75p 2530
12/08/2016 46.50p 48.20p 44.50p 46.75p 56357
11/08/2016 46.50p 46.50p 44.50p 46.50p 19681
10/08/2016 46.50p 48.20p 44.50p 46.50p 10804
09/08/2016 46.50p 46.50p 44.50p 46.50p 4354
08/08/2016 46.50p 46.50p 44.50p 46.50p 4500
05/08/2016 46.50p 46.50p 44.50p 46.50p 167
04/08/2016 46.50p 46.50p 44.50p 46.50p 4548
03/08/2016 46.50p 46.50p 44.62p 46.50p 2390
02/08/2016 46.50p 46.50p 43.50p 46.50p 4761
01/08/2016 44.75p 47.00p 44.62p 46.50p 61520
29/07/2016 44.50p 44.75p 44.50p 44.75p 5000
28/07/2016 44.50p 44.50p 43.00p 44.50p 1
27/07/2016 44.50p 44.50p 44.50p 44.50p 0
26/07/2016 44.50p 44.50p 44.50p 44.50p 0
25/07/2016 44.50p 44.50p 44.50p 44.50p 0
22/07/2016 44.50p 44.50p 44.50p 44.50p 0
21/07/2016 44.50p 44.50p 44.50p 44.50p 0
20/07/2016 44.50p 44.50p 44.50p 44.50p 0
19/07/2016 44.50p 44.50p 44.50p 44.50p 4000
18/07/2016 45.00p 45.00p 42.00p 44.50p 22292
15/07/2016 45.00p 45.00p 44.00p 45.00p 4799
14/07/2016 45.00p 45.00p 45.00p 45.00p 0
13/07/2016 45.00p 45.00p 45.00p 45.00p 0
12/07/2016 45.00p 45.00p 44.00p 45.00p 1666
11/07/2016 45.00p 45.00p 45.00p 45.00p 10000
08/07/2016 45.00p 45.00p 44.00p 45.00p 7991
07/07/2016 45.00p 45.50p 45.00p 45.00p 1666
06/07/2016 45.00p 45.00p 45.00p 45.00p 0
05/07/2016 45.50p 45.50p 44.00p 45.00p 11577
04/07/2016 45.50p 45.50p 45.00p 45.50p 1666
01/07/2016 45.50p 45.50p 45.50p 45.50p 0
30/06/2016 45.50p 45.50p 45.50p 45.50p 0
29/06/2016 47.00p 47.00p 42.00p 45.50p 24900
28/06/2016 47.50p 47.50p 45.00p 47.00p 10754
27/06/2016 47.50p 47.50p 46.00p 47.50p 3219
24/06/2016 47.50p 47.50p 47.50p 47.50p 0
23/06/2016 47.50p 47.50p 47.50p 47.50p 0
22/06/2016 47.50p 47.50p 46.00p 47.50p 14021
21/06/2016 47.50p 47.50p 46.00p 47.50p 13642
20/06/2016 47.50p 47.50p 46.00p 47.50p 1647
17/06/2016 47.50p 47.50p 46.00p 47.50p 43281
16/06/2016 47.50p 47.50p 46.00p 47.50p 661
15/06/2016 47.50p 47.50p 46.00p 47.50p 4666
14/06/2016 47.75p 47.75p 45.50p 47.50p 19436
13/06/2016 47.75p 47.75p 46.50p 47.75p 4462
10/06/2016 47.75p 47.75p 47.75p 47.75p 0
09/06/2016 47.75p 47.75p 46.50p 47.75p 5000
08/06/2016 47.75p 47.75p 47.75p 47.75p 0
07/06/2016 47.75p 47.75p 46.50p 47.75p 5584
06/06/2016 47.75p 47.75p 46.50p 47.75p 2000
03/06/2016 47.75p 47.75p 46.50p 47.75p 6148
02/06/2016 47.75p 48.40p 47.75p 47.75p 5000
01/06/2016 47.75p 47.75p 46.00p 47.75p 1770
31/05/2016 47.75p 47.75p 47.75p 47.75p 0
27/05/2016 47.50p 47.75p 47.50p 47.75p 0
26/05/2016 47.50p 47.50p 46.25p 47.50p 20107
25/05/2016 47.50p 47.50p 47.50p 47.50p 30926
24/05/2016 47.50p 47.50p 47.50p 47.50p 102
23/05/2016 47.50p 47.50p 47.50p 47.50p 0
20/05/2016 47.50p 47.50p 46.00p 47.50p 5410
19/05/2016 47.50p 47.50p 46.00p 47.50p 908
18/05/2016 47.50p 47.50p 46.00p 47.50p 3383
17/05/2016 47.50p 47.50p 47.50p 47.50p 0
16/05/2016 47.50p 47.50p 47.50p 47.50p 0
13/05/2016 47.50p 47.50p 46.00p 47.50p 2177
12/05/2016 47.50p 47.50p 46.00p 47.50p 5000
11/05/2016 47.50p 47.50p 46.00p 47.50p 1201
10/05/2016 47.50p 47.50p 46.00p 47.50p 14317
09/05/2016 47.50p 47.50p 47.50p 47.50p 8642
06/05/2016 47.50p 47.50p 46.00p 47.50p 2177
05/05/2016 48.00p 48.00p 47.50p 47.50p 10000
04/05/2016 48.50p 48.50p 45.50p 48.00p 33329
03/05/2016 48.50p 48.50p 48.50p 48.50p 0
29/04/2016 48.50p 48.50p 47.00p 48.50p 970
28/04/2016 48.50p 48.50p 47.00p 48.50p 8270
27/04/2016 48.50p 48.50p 47.00p 48.50p 2995
26/04/2016 48.50p 49.00p 47.00p 48.50p 7811
25/04/2016 48.50p 48.50p 47.00p 48.50p 9896
22/04/2016 48.50p 48.50p 47.00p 48.50p 1771
21/04/2016 48.50p 48.50p 47.25p 48.50p 83070
20/04/2016 49.00p 49.00p 49.00p 49.00p 0
19/04/2016 49.00p 49.00p 49.00p 49.00p 0
18/04/2016 49.00p 49.00p 47.00p 49.00p 2177
15/04/2016 49.00p 49.00p 49.00p 49.00p 0

*Close Price adjusted for both dividends and splits