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
05/08/2013 71.50p 71.88p 68.00p 71.50p 0
02/08/2013 71.50p 71.88p 68.00p 71.50p 2326
01/08/2013 71.50p 71.88p 68.00p 71.50p 7687
31/07/2013 71.88p 71.88p 68.00p 71.50p 17512
30/07/2013 71.88p 71.88p 71.75p 71.88p 4652
29/07/2013 71.88p 71.88p 71.75p 71.88p 0
26/07/2013 71.88p 71.88p 71.75p 71.88p 2539
25/07/2013 71.88p 71.88p 70.00p 71.88p 0
24/07/2013 71.88p 71.88p 70.00p 71.88p 2000
23/07/2013 71.88p 71.88p 71.75p 71.88p 0
22/07/2013 71.88p 71.88p 71.75p 71.88p 0
19/07/2013 71.88p 71.88p 71.75p 71.88p 2000
18/07/2013 71.88p 71.88p 71.75p 71.88p 0
17/07/2013 71.88p 71.88p 71.75p 71.88p 0
16/07/2013 71.88p 71.88p 71.75p 71.88p 0
15/07/2013 71.88p 71.88p 71.75p 71.88p 11800
12/07/2013 71.88p 71.88p 71.75p 71.88p 0
11/07/2013 71.88p 71.88p 71.75p 71.88p 0
10/07/2013 71.88p 71.88p 71.75p 71.88p 0
09/07/2013 71.88p 71.88p 71.75p 71.88p 4333
08/07/2013 71.88p 71.88p 71.75p 71.88p 1553
05/07/2013 71.88p 77.75p 71.88p 71.88p 0
04/07/2013 71.88p 77.75p 71.88p 71.88p 599211
03/07/2013 71.88p 77.75p 71.88p 71.88p 0
02/07/2013 72.75p 77.75p 72.62p 72.62p 0
01/07/2013 77.75p 77.75p 73.00p 73.12p 20836
28/06/2013 77.75p 77.75p 74.00p 77.75p 8333
27/06/2013 77.75p 77.75p 77.00p 77.75p 5264
26/06/2013 77.75p 77.75p 77.00p 77.75p 0
25/06/2013 77.75p 77.75p 77.00p 77.75p 0
24/06/2013 77.75p 77.75p 77.00p 77.75p 0
21/06/2013 77.75p 77.75p 77.00p 77.75p 2866
20/06/2013 77.75p 77.75p 77.00p 77.75p 500
19/06/2013 77.75p 77.75p 77.00p 77.75p 501
18/06/2013 77.75p 77.75p 77.00p 77.75p 0
17/06/2013 77.75p 77.75p 77.00p 77.75p 333
14/06/2013 77.75p 77.75p 75.00p 77.75p 0
13/06/2013 77.75p 77.75p 75.00p 77.75p 0
12/06/2013 77.75p 77.75p 75.00p 77.75p 0
11/06/2013 77.75p 77.75p 75.00p 77.75p 0
10/06/2013 77.75p 77.75p 75.00p 77.75p 0
07/06/2013 77.75p 77.75p 75.00p 77.75p 0
06/06/2013 77.75p 77.75p 75.00p 77.75p 0
05/06/2013 77.75p 77.75p 75.00p 77.75p 0
04/06/2013 77.75p 77.75p 75.00p 77.75p 0
03/06/2013 77.75p 77.75p 75.00p 77.75p 0
31/05/2013 77.75p 77.75p 75.00p 77.75p 0
30/05/2013 77.75p 77.75p 75.00p 77.75p 0
29/05/2013 77.75p 77.75p 75.00p 77.75p 11637
28/05/2013 77.75p 77.75p 77.00p 77.75p 0
24/05/2013 77.75p 77.75p 77.00p 77.75p 1000
23/05/2013 77.75p 77.75p 77.00p 77.75p 0
22/05/2013 77.75p 77.75p 77.00p 77.75p 0
21/05/2013 77.75p 77.75p 77.00p 77.75p 0
20/05/2013 77.75p 77.75p 77.00p 77.75p 0
17/05/2013 77.75p 77.75p 77.00p 77.75p 3894
16/05/2013 77.75p 77.75p 76.00p 77.75p 0
15/05/2013 77.75p 77.75p 76.00p 77.75p 4407
14/05/2013 77.75p 77.75p 75.00p 77.75p 16666
13/05/2013 77.75p 77.75p 77.00p 77.75p 0
10/05/2013 77.75p 77.75p 77.00p 77.75p 0
09/05/2013 77.75p 77.75p 77.00p 77.75p 0
08/05/2013 77.75p 77.75p 77.00p 77.75p 0
07/05/2013 77.75p 77.75p 77.00p 77.75p 11666
03/05/2013 77.50p 77.75p 77.00p 77.75p 0
02/05/2013 77.50p 77.50p 77.00p 77.50p 1666
01/05/2013 77.75p 77.75p 77.00p 77.50p 0
30/04/2013 77.75p 77.75p 77.00p 77.75p 0
29/04/2013 77.75p 77.75p 77.00p 77.75p 2731
26/04/2013 77.75p 77.75p 77.00p 77.75p 0
25/04/2013 77.75p 77.75p 77.00p 77.75p 1666
24/04/2013 78.13p 78.13p 77.00p 77.75p 2729
23/04/2013 78.13p 78.13p 77.00p 78.13p 0
22/04/2013 78.13p 78.13p 77.00p 78.13p 0
19/04/2013 78.13p 78.13p 77.00p 78.13p 0
18/04/2013 78.13p 78.13p 77.00p 78.13p 0
17/04/2013 78.13p 78.13p 77.00p 78.13p 0
16/04/2013 78.13p 78.13p 77.00p 78.13p 4547
15/04/2013 78.13p 78.13p 77.00p 78.13p 2876
12/04/2013 78.13p 78.13p 76.00p 78.13p 12481
11/04/2013 78.13p 79.24p 77.00p 78.13p 6165
10/04/2013 80.12p 82.13p 78.13p 78.13p 0
09/04/2013 82.13p 82.13p 81.00p 82.13p 0
08/04/2013 82.13p 82.13p 81.00p 82.13p 7317
05/04/2013 82.13p 92.60p 82.13p 82.13p 1678146
04/04/2013 82.13p 82.13p 81.00p 82.13p 1165
03/04/2013 82.13p 82.63p 81.00p 82.13p 0
02/04/2013 82.63p 82.63p 81.00p 82.13p 7217
28/03/2013 82.63p 82.63p 81.00p 82.63p 16666
27/03/2013 82.63p 82.63p 81.00p 82.63p 8693
26/03/2013 82.63p 82.63p 81.00p 82.63p 20468
25/03/2013 82.63p 82.63p 81.01p 82.63p 9082
22/03/2013 83.13p 83.13p 82.63p 82.63p 1109
21/03/2013 83.13p 83.25p 83.00p 83.13p 6666
20/03/2013 83.13p 84.25p 82.00p 83.13p 0
19/03/2013 83.13p 84.25p 82.00p 83.13p 0
18/03/2013 83.13p 84.25p 82.00p 83.13p 0
15/03/2013 84.25p 84.25p 82.00p 83.13p 13616
14/03/2013 84.25p 84.25p 82.00p 84.25p 3333
13/03/2013 84.25p 84.25p 82.00p 84.25p 14056
12/03/2013 84.25p 84.25p 83.00p 84.25p 21092
11/03/2013 83.13p 84.50p 83.00p 84.25p 14904
08/03/2013 83.13p 83.13p 83.00p 83.13p 1666
07/03/2013 83.13p 83.13p 83.00p 83.13p 0
06/03/2013 83.13p 83.13p 83.00p 83.13p 3522
05/03/2013 83.13p 83.13p 82.00p 83.13p 0
04/03/2013 83.13p 83.13p 82.00p 83.13p 0
01/03/2013 83.13p 83.13p 82.00p 83.13p 16666
28/02/2013 83.13p 83.13p 83.00p 83.13p 4623
27/02/2013 83.13p 83.13p 83.00p 83.13p 1194
26/02/2013 83.13p 83.13p 83.00p 83.13p 0
25/02/2013 83.13p 83.13p 83.00p 83.13p 0
22/02/2013 83.13p 83.13p 83.00p 83.13p 0
21/02/2013 83.13p 83.13p 83.00p 83.13p 4573
20/02/2013 83.13p 83.13p 83.00p 83.13p 0
19/02/2013 83.13p 83.13p 83.00p 83.13p 0
18/02/2013 83.13p 83.13p 83.00p 83.13p 14374
15/02/2013 83.13p 83.13p 83.00p 83.13p 0
14/02/2013 83.13p 83.13p 83.00p 83.13p 1194
13/02/2013 83.13p 83.13p 83.00p 83.13p 3333
12/02/2013 83.13p 83.13p 83.00p 83.13p 4814
11/02/2013 83.13p 83.13p 83.00p 83.13p 0
08/02/2013 83.13p 83.13p 83.00p 83.13p 16589
07/02/2013 83.13p 83.13p 83.00p 83.13p 0
06/02/2013 83.13p 83.13p 83.00p 83.13p 0
05/02/2013 83.13p 83.13p 83.00p 83.13p 4166
04/02/2013 83.13p 83.13p 83.00p 83.13p 11293
01/02/2013 83.13p 83.50p 75.00p 83.13p 0
31/01/2013 83.13p 83.50p 75.00p 83.13p 0
30/01/2013 83.50p 83.50p 75.00p 83.13p 23275
29/01/2013 83.50p 83.50p 83.25p 83.50p 0
28/01/2013 83.50p 83.50p 83.25p 83.50p 1180
25/01/2013 83.50p 83.50p 83.00p 83.50p 3550
24/01/2013 83.50p 83.50p 83.00p 83.50p 0
23/01/2013 83.50p 83.50p 83.00p 83.50p 0
22/01/2013 83.50p 83.50p 83.00p 83.50p 0
21/01/2013 83.50p 83.50p 83.00p 83.50p 6666
18/01/2013 83.50p 83.50p 83.00p 83.50p 3833
17/01/2013 83.50p 83.50p 83.00p 83.50p 5387
16/01/2013 83.50p 83.50p 82.00p 83.50p 0
15/01/2013 83.50p 83.50p 82.00p 83.50p 0
14/01/2013 83.50p 83.50p 82.00p 83.50p 0
11/01/2013 83.50p 83.50p 82.00p 83.50p 16666
10/01/2013 83.50p 83.50p 83.00p 83.50p 0
09/01/2013 83.50p 83.50p 83.00p 83.50p 0
08/01/2013 83.50p 83.50p 83.00p 83.50p 2386
07/01/2013 83.50p 83.50p 83.00p 83.50p 0
04/01/2013 83.50p 83.50p 83.00p 83.50p 1666
03/01/2013 83.50p 83.88p 83.00p 83.50p 0
02/01/2013 83.50p 83.88p 83.00p 83.50p 0
31/12/2012 83.88p 83.88p 83.00p 83.50p 3329
28/12/2012 83.88p 83.88p 83.00p 83.88p 5446
27/12/2012 83.88p 84.50p 83.00p 83.88p 0
24/12/2012 83.88p 84.50p 83.00p 83.88p 0
21/12/2012 84.38p 84.50p 83.00p 83.88p 0
20/12/2012 84.38p 84.38p 83.00p 84.38p 0
19/12/2012 84.38p 84.38p 83.00p 84.38p 0
18/12/2012 84.38p 84.38p 83.00p 84.38p 0
17/12/2012 84.38p 84.38p 83.00p 84.38p 0
14/12/2012 84.38p 84.38p 83.00p 84.38p 0
13/12/2012 84.38p 84.38p 83.00p 84.38p 0
12/12/2012 84.38p 84.38p 83.00p 84.38p 0
11/12/2012 84.38p 84.38p 83.00p 84.38p 0
10/12/2012 84.38p 84.38p 83.00p 84.38p 12380
07/12/2012 84.38p 84.38p 83.00p 84.38p 0
06/12/2012 84.38p 84.38p 83.00p 84.38p 0
05/12/2012 84.38p 84.38p 83.00p 84.38p 0
04/12/2012 84.38p 84.38p 83.00p 84.38p 4252
03/12/2012 84.38p 84.38p 83.00p 84.38p 0
30/11/2012 83.38p 84.38p 83.00p 84.38p 4652
29/11/2012 83.38p 83.38p 83.00p 83.38p 0
28/11/2012 83.38p 83.38p 83.00p 83.38p 8175
27/11/2012 83.38p 83.38p 83.00p 83.38p 1666
26/11/2012 83.38p 83.38p 83.00p 83.38p 4000
23/11/2012 83.38p 83.38p 83.00p 83.38p 0
22/11/2012 83.38p 83.38p 83.00p 83.38p 266
21/11/2012 83.38p 83.38p 82.00p 83.38p 0
20/11/2012 83.38p 83.38p 82.00p 83.38p 32031
19/11/2012 83.38p 83.38p 83.00p 83.38p 10000
16/11/2012 83.38p 83.38p 83.00p 83.38p 0
15/11/2012 83.38p 83.38p 83.00p 83.38p 2342
14/11/2012 83.38p 83.38p 83.00p 83.38p 3333
13/11/2012 83.38p 83.38p 83.00p 83.38p 0
12/11/2012 83.38p 83.38p 83.00p 83.38p 0
09/11/2012 83.38p 83.38p 83.00p 83.38p 2000
08/11/2012 83.38p 85.62p 82.00p 83.38p 0
07/11/2012 83.38p 85.62p 82.00p 83.38p 0
06/11/2012 83.38p 85.62p 82.00p 83.38p 0
05/11/2012 85.62p 85.62p 82.00p 83.38p 12933
02/11/2012 85.62p 86.00p 83.00p 85.62p 0
01/11/2012 85.62p 86.00p 83.00p 85.62p 0
31/10/2012 86.00p 86.00p 83.00p 85.62p 7762
30/10/2012 86.00p 86.00p 85.50p 86.00p 0
29/10/2012 86.00p 86.00p 85.50p 86.00p 1666
26/10/2012 86.00p 86.00p 85.00p 86.00p 0
25/10/2012 86.00p 86.00p 85.00p 86.00p 0
24/10/2012 86.00p 86.00p 85.00p 86.00p 0
23/10/2012 86.00p 86.00p 85.00p 86.00p 0
22/10/2012 86.00p 86.00p 85.00p 86.00p 0
19/10/2012 86.00p 86.00p 85.00p 86.00p 0

*Close Price adjusted for both dividends and splits