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
16/12/2015 52.00p 52.00p 49.00p 52.00p 41302
15/12/2015 52.00p 52.00p 52.00p 52.00p 0
14/12/2015 52.00p 52.00p 50.00p 52.00p 1560
11/12/2015 52.00p 52.00p 52.00p 52.00p 0
10/12/2015 52.00p 52.00p 52.00p 52.00p 0
09/12/2015 52.00p 52.00p 52.00p 52.00p 0
08/12/2015 52.00p 52.00p 50.00p 52.00p 13060
07/12/2015 52.00p 52.00p 50.00p 52.00p 2585
04/12/2015 52.00p 52.00p 50.00p 52.00p 2291
03/12/2015 52.50p 54.50p 49.00p 52.00p 14025
02/12/2015 57.00p 57.00p 54.50p 56.50p 5886
01/12/2015 57.00p 57.00p 53.00p 57.00p 39160
30/11/2015 57.00p 57.00p 57.00p 57.00p 0
27/11/2015 57.00p 57.00p 55.00p 57.00p 180
26/11/2015 56.25p 57.00p 54.50p 57.00p 30028
25/11/2015 56.25p 56.25p 54.50p 56.25p 45234
24/11/2015 56.25p 56.25p 56.25p 56.25p 0
23/11/2015 56.25p 56.25p 54.50p 56.25p 7500
20/11/2015 56.25p 56.25p 54.50p 56.25p 6002
19/11/2015 57.00p 57.00p 55.00p 56.25p 17838
18/11/2015 57.00p 57.00p 54.00p 57.00p 21015
17/11/2015 57.00p 57.00p 57.00p 57.00p 0
16/11/2015 57.00p 57.00p 57.00p 57.00p 0
13/11/2015 57.00p 57.00p 57.00p 57.00p 0
12/11/2015 57.00p 57.00p 55.00p 57.00p 1269
11/11/2015 57.25p 57.25p 54.50p 57.00p 32094
10/11/2015 57.25p 57.25p 57.25p 57.25p 0
09/11/2015 57.50p 57.50p 55.00p 57.25p 34694
06/11/2015 57.50p 57.50p 56.00p 57.50p 10712
05/11/2015 57.50p 57.50p 57.50p 57.50p 0
04/11/2015 57.50p 57.50p 56.00p 57.50p 1797
03/11/2015 57.50p 57.50p 56.00p 57.50p 6733
02/11/2015 57.25p 57.50p 55.00p 57.50p 9176
30/10/2015 57.25p 57.25p 57.25p 57.25p 0
29/10/2015 57.25p 57.25p 55.50p 57.25p 1666
28/10/2015 57.25p 57.25p 55.50p 57.25p 14660
27/10/2015 57.25p 57.25p 55.50p 57.25p 3817
26/10/2015 57.50p 57.50p 56.00p 57.25p 255
23/10/2015 58.00p 58.00p 55.00p 57.50p 13858
22/10/2015 58.00p 58.00p 58.00p 58.00p 0
21/10/2015 58.50p 58.50p 55.50p 58.00p 12685
20/10/2015 58.75p 58.75p 56.00p 58.50p 28488
19/10/2015 58.75p 58.75p 57.00p 58.75p 3333
16/10/2015 58.75p 58.75p 57.00p 58.75p 4965
15/10/2015 58.75p 58.75p 57.00p 58.75p 7778
14/10/2015 58.00p 58.00p 56.00p 58.00p 3619
13/10/2015 58.00p 58.00p 58.00p 58.00p 0
12/10/2015 59.50p 59.50p 54.00p 58.00p 63473
09/10/2015 59.50p 59.50p 59.50p 59.50p 0
08/10/2015 60.00p 60.00p 57.00p 59.50p 12990
07/10/2015 60.00p 60.00p 57.00p 60.00p 28714
06/10/2015 60.00p 60.00p 58.00p 60.00p 2
05/10/2015 60.50p 60.50p 58.00p 60.00p 169668
02/10/2015 62.00p 62.00p 57.00p 60.50p 82165
01/10/2015 63.50p 63.50p 59.00p 62.00p 75048
30/09/2015 63.50p 63.50p 61.50p 63.50p 32796
29/09/2015 63.50p 63.50p 63.50p 63.50p 0
28/09/2015 62.50p 63.50p 61.50p 63.50p 3255
25/09/2015 63.50p 63.50p 61.50p 63.50p 6885
24/09/2015 63.50p 63.50p 61.50p 63.50p 10437
23/09/2015 63.50p 63.50p 63.50p 63.50p 0
22/09/2015 63.50p 63.50p 63.50p 63.50p 0
21/09/2015 63.50p 63.50p 61.50p 63.50p 2312
18/09/2015 63.50p 63.50p 61.50p 63.50p 912
17/09/2015 63.50p 63.50p 63.50p 63.50p 0
16/09/2015 63.50p 63.50p 61.50p 63.50p 1368
15/09/2015 63.50p 63.50p 61.00p 63.50p 9433
14/09/2015 63.50p 63.50p 61.50p 63.50p 1691
11/09/2015 63.50p 63.50p 63.50p 63.50p 0
10/09/2015 63.50p 63.50p 61.00p 63.50p 4483
09/09/2015 63.50p 63.50p 63.50p 63.50p 0
08/09/2015 63.50p 63.50p 61.50p 63.50p 20970
07/09/2015 63.50p 63.50p 61.00p 63.50p 14571
04/09/2015 63.50p 63.50p 61.50p 63.50p 3613
03/09/2015 63.50p 63.50p 61.50p 63.50p 885
02/09/2015 63.50p 63.50p 63.50p 63.50p 0
01/09/2015 63.50p 63.50p 60.50p 63.50p 10396
28/08/2015 63.50p 63.50p 63.50p 63.50p 0
27/08/2015 63.50p 63.50p 61.50p 63.50p 1445
26/08/2015 63.50p 63.50p 61.00p 63.50p 10674
25/08/2015 63.50p 63.50p 61.00p 63.50p 24146
24/08/2015 63.50p 64.76p 61.50p 63.50p 7427
21/08/2015 63.50p 63.50p 61.50p 63.50p 6212
20/08/2015 63.50p 63.50p 63.50p 63.50p 0
19/08/2015 63.50p 63.50p 61.50p 63.50p 2271
18/08/2015 63.50p 63.50p 61.50p 63.50p 85
17/08/2015 63.50p 63.50p 61.52p 63.50p 3340
14/08/2015 64.00p 64.76p 61.50p 63.50p 7866
13/08/2015 64.00p 65.78p 62.00p 64.00p 36155
12/08/2015 64.00p 64.00p 62.00p 64.00p 36009
11/08/2015 64.00p 64.00p 64.00p 64.00p 0
10/08/2015 64.00p 64.00p 64.00p 64.00p 0
07/08/2015 64.00p 64.00p 62.00p 64.00p 4823
06/08/2015 64.00p 64.00p 62.00p 64.00p 4166
05/08/2015 64.00p 64.00p 62.00p 64.00p 4675
04/08/2015 64.00p 64.00p 64.00p 64.00p 0
03/08/2015 64.00p 64.00p 64.00p 64.00p 0
31/07/2015 64.00p 64.00p 64.00p 64.00p 0
30/07/2015 63.75p 65.54p 61.88p 64.00p 37502
29/07/2015 63.75p 63.75p 63.75p 63.75p 0
28/07/2015 63.75p 63.75p 63.75p 63.75p 0
27/07/2015 63.75p 63.75p 62.00p 63.75p 12028
24/07/2015 63.75p 63.75p 63.75p 63.75p 0
23/07/2015 63.75p 63.75p 63.75p 63.75p 0
22/07/2015 63.75p 63.75p 62.00p 63.75p 2500
21/07/2015 63.75p 63.75p 62.00p 63.75p 10049
20/07/2015 63.75p 63.75p 63.75p 63.75p 0
17/07/2015 63.75p 63.75p 61.88p 63.75p 9927
16/07/2015 63.75p 63.75p 63.75p 63.75p 0
15/07/2015 63.75p 63.75p 61.88p 63.75p 5063
14/07/2015 63.00p 63.50p 61.00p 63.50p 12830
13/07/2015 63.00p 63.00p 63.00p 63.00p 0
10/07/2015 63.00p 63.00p 63.00p 63.00p 0
09/07/2015 61.00p 63.00p 61.00p 63.00p 12426
08/07/2015 61.00p 61.74p 61.00p 61.00p 2500
07/07/2015 61.00p 61.25p 61.00p 61.00p 9947
06/07/2015 57.00p 62.00p 57.00p 60.50p 52205
03/07/2015 57.00p 57.00p 57.00p 57.00p 0
02/07/2015 57.00p 57.00p 55.00p 57.00p 8333
01/07/2015 57.00p 57.00p 57.00p 57.00p 0
30/06/2015 57.00p 57.00p 55.00p 57.00p 1666
29/06/2015 57.00p 57.00p 55.00p 57.00p 5759
26/06/2015 55.25p 57.00p 55.00p 57.00p 26638
25/06/2015 55.25p 55.40p 55.25p 55.25p 15000
24/06/2015 57.00p 57.00p 52.00p 55.25p 19320
23/06/2015 57.00p 57.00p 55.00p 57.00p 2326
22/06/2015 57.00p 57.00p 57.00p 57.00p 0
19/06/2015 57.00p 57.00p 55.00p 57.00p 2587
18/06/2015 57.00p 57.00p 57.00p 57.00p 0
17/06/2015 57.00p 57.00p 55.00p 57.00p 2861
16/06/2015 57.00p 57.00p 57.00p 57.00p 0
15/06/2015 57.00p 57.00p 57.00p 57.00p 0
12/06/2015 57.00p 57.00p 57.00p 57.00p 0
11/06/2015 57.00p 57.00p 55.00p 57.00p 14843
10/06/2015 57.00p 57.00p 57.00p 57.00p 0
09/06/2015 57.00p 57.90p 55.00p 57.00p 9512
08/06/2015 57.00p 57.00p 57.00p 57.00p 0
05/06/2015 57.00p 57.00p 57.00p 57.00p 0
04/06/2015 57.00p 57.00p 57.00p 57.00p 0
03/06/2015 57.00p 57.00p 57.00p 57.00p 0
02/06/2015 57.00p 57.00p 55.00p 57.00p 5372
01/06/2015 57.00p 57.00p 57.00p 57.00p 0
29/05/2015 57.00p 57.00p 57.00p 57.00p 0
28/05/2015 57.00p 57.00p 57.00p 57.00p 0
27/05/2015 57.00p 57.00p 57.00p 57.00p 0
26/05/2015 57.00p 57.00p 55.00p 57.00p 20699
22/05/2015 56.50p 57.00p 56.50p 57.00p 0
21/05/2015 56.50p 56.50p 56.50p 56.50p 0
20/05/2015 56.50p 56.50p 56.50p 56.50p 0
19/05/2015 56.50p 56.50p 56.50p 56.50p 0
18/05/2015 56.50p 56.50p 56.50p 56.50p 0
15/05/2015 56.50p 56.50p 54.50p 56.50p 2564
14/05/2015 56.50p 56.50p 54.50p 56.50p 2587
13/05/2015 55.00p 56.50p 55.00p 56.50p 21666
12/05/2015 55.00p 55.00p 55.00p 55.00p 0
11/05/2015 55.00p 55.00p 55.00p 55.00p 0
08/05/2015 55.00p 55.00p 55.00p 55.00p 0
07/05/2015 55.00p 55.00p 55.00p 55.00p 0
06/05/2015 55.00p 55.00p 53.00p 55.00p 2274
05/05/2015 55.00p 56.00p 55.00p 55.00p 60000
01/05/2015 55.00p 55.00p 55.00p 55.00p 0
30/04/2015 55.00p 55.00p 55.00p 55.00p 0
29/04/2015 55.00p 55.00p 55.00p 55.00p 0
28/04/2015 55.00p 55.00p 55.00p 55.00p 0
27/04/2015 54.00p 55.00p 54.00p 55.00p 20000
24/04/2015 54.00p 54.00p 54.00p 54.00p 0
23/04/2015 54.00p 54.00p 52.00p 54.00p 9141
22/04/2015 54.00p 54.00p 54.00p 54.00p 0
21/04/2015 54.00p 54.00p 52.00p 54.00p 4811
20/04/2015 54.00p 54.00p 54.00p 54.00p 0
17/04/2015 54.00p 54.00p 54.00p 54.00p 0
16/04/2015 54.00p 54.00p 52.00p 54.00p 6723
15/04/2015 54.00p 54.00p 54.00p 54.00p 0
14/04/2015 54.00p 56.00p 51.00p 54.00p 26667
13/04/2015 54.00p 54.00p 52.00p 54.00p 10983
10/04/2015 54.00p 55.60p 52.00p 54.00p 36799
09/04/2015 54.00p 54.00p 52.00p 54.00p 10099
08/04/2015 53.00p 55.00p 52.15p 54.00p 8332
07/04/2015 52.00p 54.89p 50.13p 53.00p 28185
02/04/2015 52.00p 52.00p 50.00p 52.00p 69563
01/04/2015 52.00p 52.00p 50.13p 52.00p 3666
31/03/2015 52.00p 54.00p 50.13p 52.00p 10077
30/03/2015 52.00p 52.00p 52.00p 52.00p 0
27/03/2015 52.00p 52.00p 50.00p 52.00p 11318
26/03/2015 52.00p 53.89p 50.00p 52.00p 43026
25/03/2015 52.00p 52.00p 52.00p 52.00p 0
24/03/2015 52.00p 52.00p 49.00p 52.00p 16666
23/03/2015 52.00p 52.00p 50.00p 52.00p 6666
20/03/2015 52.00p 52.00p 50.00p 52.00p 4735
19/03/2015 52.00p 52.00p 52.00p 52.00p 0
18/03/2015 52.00p 52.00p 50.26p 52.00p 13821
17/03/2015 51.00p 52.90p 51.00p 52.00p 10000
16/03/2015 48.50p 51.00p 48.50p 51.00p 0
13/03/2015 48.50p 48.50p 48.50p 48.50p 0
12/03/2015 48.50p 48.50p 48.50p 48.50p 0
11/03/2015 48.50p 48.50p 46.63p 48.50p 5175
10/03/2015 48.50p 48.50p 48.50p 48.50p 0
09/03/2015 48.50p 48.50p 46.63p 48.50p 8333
06/03/2015 48.50p 48.50p 46.63p 48.50p 2000
05/03/2015 46.50p 48.50p 46.50p 48.50p 20000

*Close Price adjusted for both dividends and splits