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
21/05/2014 60.50p 60.50p 59.00p 60.50p 0
20/05/2014 60.50p 60.50p 59.00p 60.50p 0
19/05/2014 60.50p 60.50p 59.00p 60.50p 0
16/05/2014 60.50p 60.50p 59.00p 60.50p 0
15/05/2014 60.50p 60.50p 59.00p 60.50p 0
14/05/2014 60.50p 60.50p 59.00p 60.50p 0
13/05/2014 60.50p 60.50p 59.00p 60.50p 2342
12/05/2014 60.50p 60.50p 58.50p 60.50p 6907
09/05/2014 60.50p 60.50p 59.00p 60.50p 0
08/05/2014 60.50p 60.50p 59.00p 60.50p 2333
07/05/2014 60.50p 60.50p 59.00p 60.50p 0
06/05/2014 60.50p 60.50p 59.00p 60.50p 5333
02/05/2014 60.50p 60.50p 60.28p 60.50p 0
01/05/2014 60.50p 60.50p 60.28p 60.50p 0
30/04/2014 60.50p 60.50p 60.28p 60.50p 0
29/04/2014 60.50p 60.50p 60.28p 60.50p 0
28/04/2014 60.50p 60.50p 60.28p 60.50p 1339
25/04/2014 60.50p 61.00p 59.00p 60.50p 0
24/04/2014 60.50p 61.00p 59.00p 60.50p 0
23/04/2014 61.00p 61.00p 59.00p 60.50p 0
22/04/2014 61.00p 61.00p 59.00p 61.00p 2429
17/04/2014 61.00p 61.75p 58.00p 61.00p 0
16/04/2014 61.25p 61.75p 58.00p 61.00p 0
15/04/2014 61.75p 61.75p 58.00p 61.25p 17672
14/04/2014 61.75p 61.75p 60.00p 61.75p 0
11/04/2014 61.75p 61.75p 60.00p 61.75p 1666
10/04/2014 61.75p 61.75p 60.00p 61.75p 0
09/04/2014 61.75p 61.75p 60.00p 61.75p 2366
08/04/2014 61.75p 61.99p 60.00p 61.75p 15646
07/04/2014 61.75p 61.75p 60.00p 61.75p 3105
04/04/2014 61.75p 61.75p 60.00p 61.75p 2475
03/04/2014 62.00p 62.00p 60.00p 61.75p 6323
02/04/2014 62.00p 62.00p 60.50p 62.00p 0
01/04/2014 62.00p 62.00p 60.50p 62.00p 0
31/03/2014 62.00p 62.00p 60.50p 62.00p 3600
28/03/2014 62.00p 62.50p 60.50p 62.00p 0
27/03/2014 62.50p 62.50p 60.50p 62.00p 2342
26/03/2014 62.50p 62.75p 61.00p 62.50p 0
25/03/2014 62.50p 62.75p 61.00p 62.50p 0
24/03/2014 62.75p 62.75p 61.00p 62.50p 5349
21/03/2014 63.00p 63.00p 60.00p 62.75p 14332
20/03/2014 63.00p 63.00p 60.00p 63.00p 0
19/03/2014 63.00p 63.00p 60.00p 63.00p 5000
18/03/2014 63.00p 63.00p 61.00p 63.00p 0
17/03/2014 63.00p 63.00p 61.00p 63.00p 5804
14/03/2014 63.00p 63.00p 59.50p 63.00p 16666
13/03/2014 63.00p 63.00p 61.00p 63.00p 1666
12/03/2014 63.00p 63.47p 60.50p 63.00p 0
11/03/2014 63.00p 63.47p 60.50p 63.00p 21674
10/03/2014 63.00p 63.00p 61.00p 63.00p 1213
07/03/2014 63.00p 63.00p 61.00p 63.00p 3173
06/03/2014 64.00p 64.00p 61.00p 63.00p 21724
05/03/2014 64.00p 64.00p 62.00p 64.00p 5613
04/03/2014 64.00p 64.00p 62.00p 64.00p 6666
03/03/2014 64.00p 64.00p 62.00p 64.00p 12191
28/02/2014 64.00p 64.47p 64.00p 64.00p 14000
27/02/2014 64.00p 64.00p 62.00p 64.00p 0
26/02/2014 64.00p 64.00p 62.00p 64.00p 1666
25/02/2014 64.00p 64.69p 64.00p 64.00p 0
24/02/2014 64.00p 64.69p 64.00p 64.00p 0
21/02/2014 64.00p 64.69p 64.00p 64.00p 0
20/02/2014 64.00p 64.69p 64.00p 64.00p 0
19/02/2014 64.00p 64.69p 64.00p 64.00p 0
18/02/2014 64.00p 64.69p 64.00p 64.00p 32333
17/02/2014 64.00p 64.00p 62.00p 64.00p 1666
14/02/2014 64.00p 64.00p 62.00p 64.00p 4724
13/02/2014 64.00p 64.00p 62.00p 64.00p 2295
12/02/2014 64.00p 64.00p 62.00p 64.00p 0
11/02/2014 64.00p 64.00p 62.00p 64.00p 2524
10/02/2014 64.00p 64.00p 62.00p 64.00p 2397
07/02/2014 64.00p 64.70p 64.00p 64.00p 0
06/02/2014 64.00p 64.70p 64.00p 64.00p 0
05/02/2014 64.00p 64.70p 64.00p 64.00p 4000
04/02/2014 64.00p 64.70p 64.00p 64.00p 0
03/02/2014 64.00p 64.70p 64.00p 64.00p 4000
31/01/2014 64.00p 64.00p 62.00p 64.00p 2177
30/01/2014 64.00p 64.00p 62.00p 64.00p 0
29/01/2014 64.00p 64.00p 62.00p 64.00p 0
28/01/2014 64.00p 64.00p 62.00p 64.00p 0
27/01/2014 64.00p 64.00p 62.00p 64.00p 0
24/01/2014 64.00p 64.00p 62.00p 64.00p 3233
23/01/2014 64.00p 64.00p 62.00p 64.00p 3233
22/01/2014 64.00p 64.00p 62.00p 64.00p 0
21/01/2014 64.00p 64.00p 62.00p 64.00p 0
20/01/2014 64.00p 64.00p 62.00p 64.00p 0
17/01/2014 64.00p 64.00p 62.00p 64.00p 4618
16/01/2014 64.00p 64.00p 62.00p 64.00p 0
15/01/2014 64.00p 64.00p 62.00p 64.00p 1379
14/01/2014 64.00p 64.00p 62.00p 64.00p 0
13/01/2014 64.00p 64.00p 62.00p 64.00p 918
10/01/2014 64.00p 64.00p 62.00p 64.00p 0
09/01/2014 64.00p 64.00p 62.00p 64.00p 0
08/01/2014 64.00p 64.00p 62.00p 64.00p 0
07/01/2014 64.00p 64.00p 62.00p 64.00p 0
06/01/2014 64.00p 64.00p 62.00p 64.00p 1237
03/01/2014 64.00p 64.00p 62.00p 64.00p 0
02/01/2014 64.00p 64.00p 62.00p 64.00p 0
31/12/2013 64.00p 64.00p 62.00p 64.00p 5004
30/12/2013 64.00p 64.00p 62.00p 64.00p 2225
27/12/2013 64.00p 64.00p 62.00p 64.00p 2397
24/12/2013 64.00p 64.00p 62.00p 64.00p 0
23/12/2013 64.00p 64.00p 62.00p 64.00p 0
20/12/2013 64.00p 64.00p 62.00p 64.00p 0
19/12/2013 64.00p 64.00p 62.00p 64.00p 12326
18/12/2013 64.00p 64.00p 62.00p 64.00p 0
17/12/2013 64.00p 64.00p 62.00p 64.00p 0
16/12/2013 64.00p 64.00p 62.00p 64.00p 0
13/12/2013 64.00p 64.00p 62.00p 64.00p 3417
12/12/2013 64.00p 64.70p 64.00p 64.00p 0
11/12/2013 64.00p 64.70p 64.00p 64.00p 0
10/12/2013 64.00p 64.70p 64.00p 64.00p 0
09/12/2013 64.00p 64.70p 64.00p 64.00p 0
06/12/2013 64.00p 64.70p 64.00p 64.00p 174
05/12/2013 64.00p 64.00p 62.00p 64.00p 3233
04/12/2013 64.00p 64.50p 61.00p 64.00p 0
03/12/2013 64.00p 64.50p 61.00p 64.00p 0
02/12/2013 64.00p 64.50p 61.00p 64.00p 0
29/11/2013 64.50p 64.50p 61.00p 64.00p 10000
28/11/2013 64.50p 64.50p 63.00p 64.50p 2476
27/11/2013 64.50p 64.50p 63.00p 64.50p 0
26/11/2013 64.50p 64.50p 63.00p 64.50p 0
25/11/2013 64.50p 64.50p 63.00p 64.50p 0
22/11/2013 64.50p 64.50p 63.00p 64.50p 540
21/11/2013 64.50p 65.00p 63.00p 64.50p 0
20/11/2013 64.50p 65.00p 63.00p 64.50p 0
19/11/2013 64.50p 65.00p 63.00p 64.50p 0
18/11/2013 65.00p 65.00p 63.00p 64.50p 4547
15/11/2013 65.00p 66.00p 62.00p 65.00p 0
14/11/2013 66.00p 66.00p 62.00p 65.00p 8630
13/11/2013 66.00p 66.00p 64.00p 66.00p 0
12/11/2013 66.00p 66.00p 64.00p 66.00p 1109
11/11/2013 66.00p 67.00p 64.00p 66.00p 0
08/11/2013 67.00p 67.00p 64.00p 66.00p 19367
07/11/2013 67.00p 67.00p 65.00p 67.00p 3620
06/11/2013 67.00p 67.00p 65.00p 67.00p 0
05/11/2013 67.00p 67.00p 65.00p 67.00p 0
04/11/2013 67.00p 67.00p 65.00p 67.00p 0
01/11/2013 67.00p 67.00p 65.00p 67.00p 2666
31/10/2013 67.00p 68.25p 64.00p 67.00p 0
30/10/2013 68.25p 68.25p 64.00p 67.00p 17293
29/10/2013 68.25p 68.25p 66.50p 68.25p 0
28/10/2013 68.25p 68.25p 66.50p 68.25p 0
25/10/2013 68.25p 68.25p 66.50p 68.25p 0
24/10/2013 68.25p 68.25p 66.50p 68.25p 1225
23/10/2013 68.25p 68.25p 68.03p 68.25p 0
22/10/2013 68.25p 68.25p 68.03p 68.25p 0
21/10/2013 68.25p 68.25p 68.03p 68.25p 0
18/10/2013 68.25p 68.25p 68.03p 68.25p 0
17/10/2013 68.25p 68.25p 68.03p 68.25p 0
16/10/2013 68.25p 68.25p 68.03p 68.25p 0
15/10/2013 68.25p 68.25p 68.03p 68.25p 10000
14/10/2013 69.00p 69.00p 66.00p 68.25p 23275
11/10/2013 69.00p 69.75p 67.50p 69.00p 0
10/10/2013 69.75p 69.75p 67.50p 69.00p 3333
09/10/2013 69.75p 69.75p 67.50p 69.75p 2328
08/10/2013 70.00p 70.00p 68.00p 69.75p 11748
07/10/2013 70.00p 71.45p 70.00p 70.00p 1584
04/10/2013 71.00p 71.00p 69.00p 70.00p -1774
03/10/2013 71.00p 71.00p 69.00p 71.00p 0
02/10/2013 71.00p 71.00p 69.00p 71.00p 0
01/10/2013 71.00p 71.00p 69.00p 71.00p 0
30/09/2013 71.00p 71.00p 69.00p 71.00p 1666
27/09/2013 71.00p 71.00p 69.00p 71.00p 3770
26/09/2013 71.00p 71.00p 67.00p 71.00p 1394
25/09/2013 70.00p 71.00p 67.00p 71.00p 0
24/09/2013 71.00p 71.00p 67.00p 70.00p 27642
23/09/2013 71.00p 71.00p 69.00p 71.00p 2859
20/09/2013 71.00p 71.00p 69.00p 71.00p 0
19/09/2013 71.00p 71.00p 69.00p 71.00p 0
18/09/2013 71.00p 71.00p 69.00p 71.00p 0
17/09/2013 71.00p 71.00p 69.00p 71.00p 0
16/09/2013 71.00p 71.00p 69.00p 71.00p 1394
13/09/2013 71.00p 71.00p 69.00p 71.00p 0
12/09/2013 71.00p 71.00p 69.00p 71.00p 7666
11/09/2013 71.00p 71.50p 69.50p 71.00p 0
10/09/2013 71.00p 71.50p 69.50p 71.00p 0
09/09/2013 71.00p 71.50p 69.50p 71.00p 0
06/09/2013 71.00p 71.00p 69.50p 71.00p 0
05/09/2013 69.50p 71.00p 69.50p 71.00p 5000
04/09/2013 69.50p 69.50p 69.00p 69.50p 0
03/09/2013 69.50p 69.50p 69.00p 69.50p 0
02/09/2013 69.50p 69.50p 69.00p 69.50p 0
30/08/2013 69.50p 69.50p 69.00p 69.50p 0
29/08/2013 69.50p 69.50p 69.00p 69.50p 0
28/08/2013 69.50p 69.50p 69.00p 69.50p 2000
27/08/2013 69.50p 71.50p 69.50p 69.50p 0
23/08/2013 69.50p 71.50p 69.50p 69.50p 3333
22/08/2013 69.50p 71.50p 69.50p 69.50p 2911
21/08/2013 71.50p 71.50p 69.50p 69.50p 1500
20/08/2013 71.50p 71.50p 71.00p 71.50p 8333
19/08/2013 71.50p 71.50p 71.00p 71.50p 11666
16/08/2013 71.50p 71.50p 71.00p 71.50p 0
15/08/2013 71.50p 71.50p 71.00p 71.50p 0
14/08/2013 71.50p 71.50p 71.00p 71.50p 0
13/08/2013 71.50p 71.50p 71.00p 71.50p 4583
12/08/2013 71.50p 71.50p 71.00p 71.50p 0
09/08/2013 71.50p 71.50p 71.00p 71.50p 0
08/08/2013 71.50p 71.50p 71.00p 71.50p 0
07/08/2013 71.50p 71.50p 71.00p 71.50p 0
06/08/2013 71.50p 71.50p 71.00p 71.50p 5759

*Close Price adjusted for both dividends and splits