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
30/11/2022 60.50p 60.50p 56.00p 60.50p 25807
29/11/2022 60.50p 60.50p 60.50p 60.50p 0
28/11/2022 60.50p 60.50p 60.50p 60.50p 0
25/11/2022 60.50p 60.50p 60.50p 60.50p 0
24/11/2022 60.50p 60.50p 60.50p 60.50p 0
23/11/2022 60.50p 61.50p 56.00p 60.50p 2606
22/11/2022 60.50p 60.50p 60.50p 60.50p 0
21/11/2022 60.50p 60.50p 56.00p 60.50p 8566
18/11/2022 60.00p 61.00p 56.00p 60.50p 16023
17/11/2022 60.00p 61.00p 60.00p 60.00p 1614
16/11/2022 60.00p 60.00p 60.00p 60.00p 0
15/11/2022 60.00p 61.00p 60.00p 60.00p 4000
14/11/2022 60.00p 60.00p 60.00p 60.00p 0
11/11/2022 60.00p 60.00p 60.00p 60.00p 0
10/11/2022 60.00p 60.00p 60.00p 60.00p 0
09/11/2022 60.50p 60.50p 56.00p 60.00p 50604
08/11/2022 61.50p 61.50p 58.00p 60.50p 799
07/11/2022 61.50p 61.50p 61.50p 61.50p 0
04/11/2022 61.50p 61.50p 61.50p 61.50p 0
03/11/2022 61.50p 61.50p 61.50p 61.50p 0
02/11/2022 61.50p 61.50p 61.50p 61.50p 0
01/11/2022 61.50p 61.50p 61.50p 61.50p 0
31/10/2022 61.50p 61.50p 61.50p 61.50p 0
28/10/2022 61.50p 61.50p 61.50p 61.50p 0
27/10/2022 62.50p 62.50p 58.00p 61.50p 2666
26/10/2022 62.50p 62.50p 62.50p 62.50p 0
25/10/2022 62.50p 62.50p 62.50p 62.50p 0
24/10/2022 62.50p 62.50p 62.50p 62.50p 0
21/10/2022 62.50p 62.50p 62.50p 62.50p 0
20/10/2022 62.50p 62.50p 61.94p 62.50p 244852
19/10/2022 62.50p 62.50p 62.50p 62.50p 0
18/10/2022 62.50p 62.50p 62.50p 62.50p 0
17/10/2022 62.50p 62.50p 61.00p 62.50p 93
14/10/2022 62.50p 62.50p 62.50p 62.50p 0
13/10/2022 62.50p 62.50p 62.50p 62.50p 0
12/10/2022 62.50p 62.50p 62.50p 62.50p 0
11/10/2022 62.50p 62.50p 62.50p 62.50p 0
10/10/2022 62.50p 62.50p 61.00p 62.50p 8674
07/10/2022 62.50p 62.50p 62.50p 62.50p 0
06/10/2022 62.50p 62.50p 62.50p 62.50p 0
05/10/2022 62.50p 62.50p 61.00p 62.50p 1654
04/10/2022 62.50p 62.50p 62.50p 62.50p 0
03/10/2022 62.50p 62.50p 62.50p 62.50p 0
30/09/2022 62.50p 62.50p 61.00p 62.50p 894
29/09/2022 62.50p 62.50p 60.00p 62.50p 1666
28/09/2022 62.50p 62.50p 62.50p 62.50p 0
27/09/2022 62.50p 62.50p 60.00p 62.50p 648
26/09/2022 62.50p 62.50p 62.50p 62.50p 0
23/09/2022 62.50p 62.50p 62.50p 62.50p 0
22/09/2022 62.50p 62.50p 60.00p 62.50p 4834
21/09/2022 62.50p 62.50p 62.50p 62.50p 0
20/09/2022 62.50p 64.00p 62.50p 62.50p 6998
19/09/2022 62.50p 62.50p 62.50p 62.50p 0
16/09/2022 62.50p 62.50p 62.50p 62.50p 0
15/09/2022 62.50p 62.50p 62.50p 62.50p 0
14/09/2022 62.50p 62.50p 62.50p 62.50p 0
13/09/2022 62.50p 62.50p 60.00p 62.50p 8363
12/09/2022 62.50p 62.50p 62.50p 62.50p 0
09/09/2022 62.50p 62.50p 62.50p 62.50p 0
08/09/2022 62.50p 62.50p 62.50p 62.50p 0
07/09/2022 62.50p 62.50p 62.50p 62.50p 0
06/09/2022 62.50p 62.50p 62.50p 62.50p 0
05/09/2022 62.50p 62.50p 62.50p 62.50p 0
02/09/2022 62.50p 62.50p 60.50p 62.50p 4414
01/09/2022 62.50p 62.50p 62.50p 62.50p 0
31/08/2022 62.50p 62.50p 60.50p 62.50p 1175
30/08/2022 62.50p 62.50p 62.50p 62.50p 0
29/08/2022 62.50p 62.50p 60.50p 62.50p 661
26/08/2022 62.50p 62.50p 60.50p 62.50p 661
25/08/2022 63.00p 63.00p 60.50p 62.50p 3438
24/08/2022 63.00p 63.00p 60.50p 63.00p 1312
23/08/2022 63.00p 63.00p 63.00p 63.00p 0
22/08/2022 63.00p 63.00p 60.50p 63.00p 1627
19/08/2022 63.00p 63.00p 60.50p 63.00p 313
18/08/2022 63.00p 63.00p 60.50p 63.00p 6064
17/08/2022 63.00p 63.00p 63.00p 63.00p 0
16/08/2022 63.00p 63.00p 63.00p 63.00p 0
15/08/2022 63.00p 63.00p 60.50p 63.00p 1557
12/08/2022 63.00p 63.00p 60.50p 63.00p 4329
11/08/2022 63.00p 63.00p 63.00p 63.00p 0
10/08/2022 63.00p 63.00p 60.50p 63.00p 9509
09/08/2022 63.00p 63.00p 63.00p 63.00p 0
08/08/2022 63.00p 63.00p 63.00p 63.00p 0
05/08/2022 63.00p 63.00p 63.00p 63.00p 0
04/08/2022 63.00p 63.00p 63.00p 63.00p 0
03/08/2022 63.00p 63.00p 61.50p 63.00p 585
02/08/2022 63.00p 63.00p 61.00p 63.00p 2062
01/08/2022 63.00p 63.00p 61.50p 63.00p 976
29/07/2022 63.50p 63.50p 61.00p 63.00p 12556
28/07/2022 63.50p 63.50p 63.50p 63.50p 0
27/07/2022 63.50p 63.50p 63.50p 63.50p 0
26/07/2022 63.50p 65.00p 62.00p 63.50p 5692
25/07/2022 63.50p 63.50p 63.50p 63.50p 0
22/07/2022 63.50p 63.50p 63.50p 63.50p 0
21/07/2022 63.50p 63.50p 63.50p 63.50p 0
20/07/2022 63.50p 63.50p 63.50p 63.50p 0
19/07/2022 63.50p 63.50p 63.50p 63.50p 0
18/07/2022 63.50p 63.50p 63.50p 63.50p 0
15/07/2022 63.50p 63.64p 63.14p 63.50p 158843
14/07/2022 63.50p 63.50p 63.50p 63.50p 0
13/07/2022 63.50p 63.50p 63.50p 63.50p 0
12/07/2022 63.50p 65.00p 63.50p 63.50p 1
11/07/2022 63.50p 63.50p 63.50p 63.50p 0
08/07/2022 63.50p 63.50p 63.50p 63.50p 0
07/07/2022 63.50p 63.50p 62.00p 63.50p 1410
06/07/2022 63.50p 63.50p 63.50p 63.50p 0
05/07/2022 63.50p 63.50p 63.50p 63.50p 0
04/07/2022 63.50p 64.00p 63.50p 63.50p 602
01/07/2022 63.50p 63.50p 63.50p 63.50p 0
30/06/2022 63.50p 63.50p 63.50p 63.50p 0
29/06/2022 61.50p 62.50p 61.50p 62.50p 0
28/06/2022 61.50p 61.50p 61.50p 61.50p 0
27/06/2022 61.50p 61.50p 59.00p 61.50p 14552
24/06/2022 61.50p 61.50p 61.50p 61.50p 0
23/06/2022 61.50p 61.50p 59.50p 61.50p 2000
22/06/2022 61.50p 61.50p 61.50p 61.50p 0
21/06/2022 61.50p 61.50p 60.00p 61.50p 195
20/06/2022 61.50p 61.50p 61.50p 61.50p 0
17/06/2022 61.50p 61.50p 59.00p 61.50p 3908
16/06/2022 61.50p 64.50p 61.50p 61.50p 0
15/06/2022 64.50p 64.50p 63.00p 64.50p 4130
14/06/2022 64.50p 64.50p 64.50p 64.50p 0
13/06/2022 64.50p 64.50p 64.50p 64.50p 0
10/06/2022 64.50p 64.50p 63.00p 64.50p 799
09/06/2022 64.50p 65.50p 63.00p 64.50p 12963
08/06/2022 64.50p 64.50p 64.50p 64.50p 0
07/06/2022 64.50p 64.50p 64.50p 64.50p 0
06/06/2022 62.00p 64.50p 62.00p 64.50p 4725
03/06/2022 62.00p 62.00p 62.00p 62.00p 0
02/06/2022 62.00p 62.00p 62.00p 62.00p 0
01/06/2022 62.00p 62.00p 62.00p 62.00p 0
31/05/2022 62.00p 63.00p 62.00p 62.00p 11692
30/05/2022 62.00p 62.00p 62.00p 62.00p 0
27/05/2022 62.00p 62.00p 59.50p 62.00p 13601
26/05/2022 62.00p 62.00p 60.00p 62.00p 2418
25/05/2022 62.00p 62.00p 60.00p 62.00p 1865
24/05/2022 62.00p 62.00p 60.00p 62.00p 3333
23/05/2022 62.00p 62.00p 62.00p 62.00p 0
20/05/2022 62.00p 62.00p 62.00p 62.00p 0
19/05/2022 62.00p 62.00p 62.00p 62.00p 0
18/05/2022 62.00p 62.00p 60.00p 62.00p 514
17/05/2022 62.00p 62.00p 62.00p 62.00p 0
16/05/2022 62.00p 62.00p 62.00p 62.00p 0
13/05/2022 62.00p 62.00p 62.00p 62.00p 0
12/05/2022 62.00p 62.00p 60.00p 62.00p 2300
11/05/2022 62.00p 62.00p 60.00p 62.00p 4560
10/05/2022 62.00p 62.00p 60.00p 62.00p 10296
09/05/2022 62.00p 62.00p 62.00p 62.00p 0
06/05/2022 62.00p 62.53p 62.00p 62.00p 387002
05/05/2022 62.00p 62.00p 62.00p 62.00p 0
04/05/2022 62.00p 62.00p 62.00p 62.00p 0
03/05/2022 62.00p 62.00p 60.00p 60.00p 847
02/05/2022 62.00p 62.00p 62.00p 62.00p 0
29/04/2022 62.00p 62.00p 62.00p 62.00p 0
28/04/2022 62.00p 62.00p 62.00p 62.00p 0
27/04/2022 62.00p 62.00p 62.00p 62.00p 0
26/04/2022 62.00p 62.00p 62.00p 62.00p 0
25/04/2022 62.00p 62.00p 60.50p 62.00p 813
22/04/2022 62.00p 62.00p 62.00p 62.00p 0
21/04/2022 62.00p 62.00p 62.00p 62.00p 0
20/04/2022 62.00p 62.00p 62.00p 62.00p 0
19/04/2022 62.00p 62.00p 60.50p 62.00p 54384
18/04/2022 62.00p 62.00p 60.50p 62.00p 156
15/04/2022 62.00p 62.00p 60.50p 62.00p 156
14/04/2022 62.00p 62.00p 60.50p 62.00p 156
13/04/2022 62.00p 62.00p 62.00p 62.00p 0
12/04/2022 62.00p 62.00p 62.00p 62.00p 0
11/04/2022 62.00p 62.00p 62.00p 62.00p 0
08/04/2022 62.00p 62.00p 62.00p 62.00p 0
07/04/2022 62.00p 62.00p 62.00p 62.00p 0
06/04/2022 62.00p 62.00p 62.00p 62.00p 0
05/04/2022 62.00p 62.00p 62.00p 62.00p 0
04/04/2022 62.00p 62.00p 62.00p 62.00p 0
01/04/2022 62.00p 62.00p 60.50p 62.00p 661
31/03/2022 62.00p 62.00p 60.50p 62.00p 799
30/03/2022 62.00p 62.00p 60.50p 62.00p 912
29/03/2022 62.00p 62.00p 62.00p 62.00p 0
28/03/2022 62.00p 63.50p 62.00p 62.00p 3200
25/03/2022 62.00p 62.00p 62.00p 62.00p 0
24/03/2022 62.00p 62.00p 60.50p 62.00p 778
23/03/2022 62.00p 62.00p 60.50p 62.00p 885
22/03/2022 62.00p 62.00p 62.00p 62.00p 0
21/03/2022 62.00p 62.00p 62.00p 62.00p 0
18/03/2022 62.00p 62.00p 62.00p 62.00p 0
17/03/2022 62.00p 62.00p 62.00p 62.00p 0
16/03/2022 62.00p 62.00p 62.00p 62.00p 0
15/03/2022 59.00p 62.00p 59.00p 62.00p 0
14/03/2022 59.00p 59.00p 59.00p 59.00p 0
11/03/2022 59.00p 59.00p 59.00p 59.00p 0
10/03/2022 59.00p 59.00p 58.00p 59.00p 25
09/03/2022 59.00p 59.00p 59.00p 59.00p 0
08/03/2022 59.00p 59.00p 59.00p 59.00p 0
07/03/2022 59.00p 59.00p 59.00p 59.00p 0
04/03/2022 59.00p 59.00p 59.00p 59.00p 0
03/03/2022 59.00p 59.00p 59.00p 59.00p 0
02/03/2022 59.00p 59.00p 59.00p 59.00p 0
01/03/2022 59.00p 59.00p 59.00p 59.00p 0
28/02/2022 59.00p 59.00p 54.00p 59.00p 7732
25/02/2022 59.00p 59.00p 59.00p 59.00p 0
24/02/2022 59.50p 59.50p 54.00p 59.00p 11257

*Close Price adjusted for both dividends and splits