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
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
14/04/2016 49.00p 49.00p 49.00p 49.00p 0
13/04/2016 49.00p 49.00p 49.00p 49.00p 0
12/04/2016 49.00p 49.00p 49.00p 49.00p 0
11/04/2016 49.00p 49.00p 47.00p 49.00p 9143
08/04/2016 49.00p 49.00p 46.50p 49.00p 32393
07/04/2016 49.00p 49.00p 47.00p 49.00p 2177
06/04/2016 49.00p 49.00p 47.00p 49.00p 4312
05/04/2016 49.00p 49.00p 49.00p 49.00p 0
04/04/2016 49.00p 49.00p 47.00p 49.00p 6427
01/04/2016 49.00p 49.00p 47.00p 49.00p 4309
31/03/2016 49.00p 49.00p 47.50p 49.00p 34101
30/03/2016 49.00p 49.00p 47.00p 49.00p 8165
29/03/2016 49.00p 49.00p 47.00p 49.00p 13348
24/03/2016 49.00p 49.00p 47.00p 49.00p 4333
23/03/2016 49.00p 49.00p 46.75p 49.00p 32673
22/03/2016 49.00p 49.00p 47.00p 49.00p 11915
21/03/2016 49.00p 49.00p 47.00p 49.00p 32940
18/03/2016 48.50p 49.00p 46.50p 49.00p 38907
17/03/2016 48.50p 48.50p 46.50p 48.50p 8297
16/03/2016 48.50p 48.50p 46.50p 48.50p 2292
15/03/2016 48.50p 48.50p 46.50p 48.50p 6832
14/03/2016 48.50p 48.50p 46.50p 48.50p 4204
11/03/2016 48.50p 48.50p 48.50p 48.50p 0
10/03/2016 48.50p 48.50p 46.50p 48.50p 2693
09/03/2016 48.50p 48.50p 48.50p 48.50p 0
08/03/2016 48.50p 48.50p 48.50p 48.50p 0
07/03/2016 48.50p 48.50p 48.00p 48.50p 5000
04/03/2016 48.50p 48.50p 46.50p 48.50p 2250
03/03/2016 48.50p 48.50p 48.50p 48.50p 0
02/03/2016 48.50p 48.50p 46.50p 48.50p 22928
01/03/2016 48.50p 48.50p 47.00p 48.50p 9328
29/02/2016 48.50p 48.50p 48.50p 48.50p 0
26/02/2016 48.50p 48.50p 48.00p 48.50p 45500
25/02/2016 49.25p 49.25p 46.50p 48.50p 15715
24/02/2016 49.50p 49.50p 49.25p 49.25p 0
23/02/2016 50.00p 50.00p 47.00p 49.50p 4950
22/02/2016 51.00p 52.00p 48.00p 50.00p 166000
19/02/2016 51.50p 51.50p 49.50p 51.00p 4716
18/02/2016 51.50p 51.50p 49.50p 51.50p 3531
17/02/2016 51.00p 51.50p 49.00p 51.50p 75065
16/02/2016 51.00p 51.00p 49.00p 51.00p 4354
15/02/2016 50.50p 51.00p 48.50p 51.00p 51656
12/02/2016 50.50p 50.50p 48.50p 50.50p 15253
11/02/2016 50.50p 50.50p 48.50p 50.50p 3767
10/02/2016 51.00p 51.00p 48.00p 50.50p 22042
09/02/2016 51.00p 51.00p 49.00p 51.00p 11456
08/02/2016 51.00p 51.00p 48.50p 51.00p 14310
05/02/2016 51.50p 51.50p 48.50p 51.00p 21396
04/02/2016 51.50p 51.50p 49.00p 51.50p 11853
03/02/2016 51.50p 51.50p 49.50p 51.50p 7057
02/02/2016 51.50p 51.50p 49.50p 51.50p 9416
01/02/2016 51.50p 51.50p 51.50p 51.50p 0
29/01/2016 51.50p 52.00p 51.50p 51.50p 0
28/01/2016 51.50p 51.50p 51.50p 51.50p 0
27/01/2016 51.50p 51.50p 51.50p 51.50p 0
26/01/2016 51.50p 51.50p 49.50p 51.50p 2328
25/01/2016 51.50p 51.50p 49.50p 51.50p 2587
22/01/2016 52.00p 52.00p 49.50p 51.50p 8388
21/01/2016 52.00p 52.00p 50.00p 52.00p 8028
20/01/2016 52.00p 52.00p 50.00p 52.00p 8570
19/01/2016 52.00p 52.00p 49.00p 52.00p 26266
18/01/2016 52.00p 52.00p 50.00p 52.00p 13389
15/01/2016 52.00p 52.00p 52.00p 52.00p 0
14/01/2016 52.00p 52.00p 52.00p 52.00p 0
13/01/2016 52.00p 52.00p 50.10p 52.00p 663
12/01/2016 52.00p 52.00p 50.00p 52.00p 2777
11/01/2016 52.00p 52.00p 50.00p 52.00p 9418
08/01/2016 52.00p 52.00p 50.10p 52.00p 2280
07/01/2016 52.00p 52.00p 52.00p 52.00p 0
06/01/2016 52.00p 52.00p 50.00p 52.00p 5150
05/01/2016 52.00p 52.00p 52.00p 52.00p 0
04/01/2016 52.00p 52.00p 52.00p 52.00p 0
31/12/2015 52.00p 52.00p 50.10p 52.00p 100000
30/12/2015 52.00p 52.00p 50.50p 52.00p 1150
29/12/2015 52.00p 52.00p 52.00p 52.00p 0
24/12/2015 52.00p 52.00p 52.00p 52.00p 0
23/12/2015 52.00p 53.50p 50.10p 52.00p 12999
22/12/2015 52.00p 53.50p 52.00p 52.00p 2867
21/12/2015 52.00p 52.00p 52.00p 52.00p 0
18/12/2015 52.00p 53.80p 50.10p 52.00p 2957
17/12/2015 52.00p 52.00p 50.10p 52.00p 31631

*Close Price adjusted for both dividends and splits