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
23/02/2022 59.50p 59.50p 59.50p 59.50p 0
22/02/2022 59.50p 59.50p 59.50p 59.50p 0
21/02/2022 59.50p 59.50p 58.50p 59.50p 794
18/02/2022 60.00p 60.00p 58.50p 59.50p 18204
17/02/2022 60.50p 60.50p 59.00p 60.00p 13331
16/02/2022 60.50p 60.50p 59.00p 60.50p 6700
15/02/2022 61.00p 61.00p 59.00p 60.50p 3446
14/02/2022 61.00p 61.00p 60.00p 61.00p 3533
11/02/2022 61.00p 61.00p 59.50p 61.00p 28750
10/02/2022 61.00p 61.00p 60.00p 61.00p 1988
09/02/2022 61.00p 61.00p 60.00p 61.00p 6806
08/02/2022 61.50p 61.50p 59.50p 61.00p 28433
07/02/2022 61.50p 61.50p 60.50p 61.50p 8142
04/02/2022 61.50p 62.00p 60.50p 61.50p 4093
03/02/2022 61.50p 61.50p 60.50p 61.50p 7763
02/02/2022 61.50p 61.50p 60.50p 61.50p 786
01/02/2022 61.50p 61.50p 61.50p 61.50p 0
31/01/2022 61.50p 61.50p 60.50p 61.50p 4799
28/01/2022 61.50p 61.50p 60.50p 61.50p 5803
27/01/2022 61.50p 61.50p 61.50p 61.50p 0
26/01/2022 61.50p 61.50p 60.50p 61.50p 902
25/01/2022 61.50p 61.50p 60.50p 61.50p 13821
24/01/2022 61.50p 62.50p 60.50p 61.50p 4702
21/01/2022 61.50p 61.50p 61.50p 61.50p 0
20/01/2022 61.50p 61.50p 61.50p 61.50p 0
19/01/2022 61.50p 61.50p 60.50p 61.50p 3532
18/01/2022 61.50p 61.50p 60.50p 61.50p 4238
17/01/2022 61.50p 61.50p 61.50p 61.50p 0
14/01/2022 61.50p 61.50p 60.50p 61.50p 13625
13/01/2022 61.50p 61.50p 61.50p 61.50p 0
12/01/2022 61.50p 61.50p 60.50p 61.50p 1106
10/01/2022 61.50p 62.50p 60.50p 61.50p 9719
07/01/2022 61.50p 61.50p 60.50p 61.50p 134
06/01/2022 61.50p 61.50p 60.50p 61.50p 536
05/01/2022 61.50p 61.50p 60.50p 61.50p 5955
04/01/2022 61.50p 61.50p 60.50p 61.50p 9635
03/01/2022 61.50p 61.50p 61.50p 61.50p 0
31/12/2021 61.50p 61.50p 61.50p 61.50p 0
30/12/2021 61.50p 61.50p 60.50p 61.50p 970
29/12/2021 61.50p 61.50p 61.50p 61.50p 0
28/12/2021 61.50p 61.50p 61.50p 61.50p 0
27/12/2021 61.50p 61.50p 61.50p 61.50p 0
24/12/2021 61.50p 61.50p 61.50p 61.50p 0
23/12/2021 61.50p 61.50p 61.50p 61.50p 0
22/12/2021 61.50p 61.50p 61.50p 61.50p 0
21/12/2021 61.50p 61.50p 61.50p 61.50p 0
20/12/2021 61.50p 61.50p 59.50p 61.50p 80360
17/12/2021 61.50p 61.50p 61.50p 61.50p 0
16/12/2021 61.50p 61.50p 61.50p 61.50p 0
15/12/2021 61.50p 61.50p 60.50p 61.50p 4724
14/12/2021 61.50p 61.50p 60.50p 61.50p 7962
13/12/2021 61.50p 61.50p 61.50p 61.50p 0
10/12/2021 61.50p 61.50p 60.50p 61.50p 3333
09/12/2021 61.50p 61.50p 61.50p 61.50p 0
08/12/2021 61.50p 61.50p 60.00p 61.50p 14150
07/12/2021 61.50p 62.00p 60.50p 61.50p 29557
06/12/2021 61.50p 62.50p 61.50p 61.50p 360
03/12/2021 59.00p 61.50p 58.00p 61.50p 8761
02/12/2021 59.00p 59.00p 58.00p 59.00p 704
01/12/2021 59.00p 59.00p 58.00p 59.00p 9443
30/11/2021 59.00p 59.00p 58.00p 59.00p 6545
29/11/2021 59.00p 59.00p 59.00p 59.00p 0
26/11/2021 59.00p 59.00p 59.00p 59.00p 0
25/11/2021 59.00p 59.00p 58.00p 59.00p 2401
24/11/2021 59.00p 59.00p 58.00p 59.00p 7607
23/11/2021 59.00p 60.00p 57.50p 59.00p 23826
22/11/2021 59.00p 59.00p 58.00p 59.00p 2514
19/11/2021 59.00p 59.00p 58.00p 59.00p 3648
18/11/2021 59.00p 59.00p 58.00p 59.00p 6871
17/11/2021 59.00p 59.00p 58.00p 59.00p 11296
16/11/2021 59.00p 59.00p 58.00p 59.00p 5413
15/11/2021 59.00p 59.00p 58.00p 59.00p 9820
12/11/2021 59.00p 59.00p 59.00p 59.00p 0
11/11/2021 59.00p 59.00p 58.00p 59.00p 19178
10/11/2021 59.00p 60.00p 58.00p 59.00p 3173
09/11/2021 59.00p 59.00p 58.00p 59.00p 1617
08/11/2021 59.00p 59.00p 58.00p 59.00p 1621
05/11/2021 59.00p 59.00p 57.00p 59.00p 36941
04/11/2021 59.00p 59.00p 58.00p 59.00p 174
03/11/2021 59.00p 59.00p 59.00p 59.00p 0
02/11/2021 59.00p 59.00p 58.00p 59.00p 1473
01/11/2021 59.00p 59.00p 58.00p 59.00p 884
29/10/2021 59.00p 59.00p 59.00p 59.00p 0
28/10/2021 59.00p 59.00p 58.00p 59.00p 8946
27/10/2021 59.00p 59.00p 59.00p 59.00p 0
26/10/2021 59.00p 59.00p 58.00p 59.00p 5392
25/10/2021 59.00p 59.00p 59.00p 59.00p 0
22/10/2021 59.00p 59.00p 59.00p 59.00p 24189
21/10/2021 59.00p 59.00p 58.00p 59.00p 24189
20/10/2021 59.00p 59.00p 58.00p 59.00p 1177
19/10/2021 59.00p 59.00p 58.00p 59.00p 6953
18/10/2021 59.00p 59.00p 58.00p 59.00p 555
15/10/2021 59.00p 59.02p 58.00p 59.00p 105320
14/10/2021 59.00p 59.00p 58.00p 59.00p 2353
13/10/2021 59.00p 59.00p 58.00p 59.00p 15591
12/10/2021 59.00p 59.00p 58.00p 59.00p 3726
11/10/2021 59.00p 59.00p 59.00p 59.00p 0
08/10/2021 59.00p 59.00p 57.50p 59.00p 9716
07/10/2021 59.00p 59.00p 58.00p 59.00p 5351
06/10/2021 59.00p 59.00p 59.00p 59.00p 0
05/10/2021 59.00p 59.00p 58.00p 59.00p 611
04/10/2021 59.00p 59.00p 58.00p 59.00p 4239
01/10/2021 59.00p 59.00p 58.00p 59.00p 1000
30/09/2021 59.00p 59.00p 59.00p 59.00p 0
29/09/2021 59.00p 59.00p 58.00p 59.00p 6362
28/09/2021 57.00p 57.00p 57.00p 57.00p 0
27/09/2021 57.00p 57.00p 57.00p 57.00p 0
24/09/2021 57.00p 57.00p 56.00p 57.00p 3233
23/09/2021 57.00p 57.00p 57.00p 57.00p 0
22/09/2021 57.00p 57.00p 56.00p 57.00p 2000
21/09/2021 57.00p 57.00p 56.00p 57.00p 3141
20/09/2021 57.00p 57.00p 57.00p 57.00p 0
17/09/2021 57.00p 57.00p 56.00p 57.00p 1208
16/09/2021 57.00p 57.00p 55.50p 57.00p 13920
15/09/2021 56.50p 57.50p 55.50p 57.00p 24312
14/09/2021 56.50p 56.50p 55.50p 56.50p 4195
13/09/2021 56.50p 56.50p 56.50p 56.50p 0
10/09/2021 56.50p 56.50p 55.50p 56.50p 1356
09/09/2021 56.50p 56.50p 56.50p 56.50p 0
08/09/2021 56.50p 56.50p 55.50p 56.50p 2021
07/09/2021 56.50p 56.50p 56.50p 56.50p 0
06/09/2021 56.50p 56.50p 54.50p 56.50p 31199
03/09/2021 56.50p 56.50p 55.50p 56.50p 16955
02/09/2021 56.50p 56.50p 55.50p 56.50p 2200
01/09/2021 56.50p 56.50p 56.50p 56.50p 0
31/08/2021 56.50p 56.50p 55.50p 56.50p 962
30/08/2021 56.50p 56.75p 55.50p 56.50p 15187
27/08/2021 56.50p 56.75p 55.50p 56.50p 15187
26/08/2021 56.50p 56.50p 56.50p 56.50p 0
25/08/2021 56.50p 56.50p 55.50p 56.50p 1865
24/08/2021 56.50p 56.50p 55.50p 56.50p 12126
23/08/2021 56.50p 56.50p 56.50p 56.50p 0
20/08/2021 56.50p 56.50p 56.50p 56.50p 0
19/08/2021 56.50p 56.50p 56.50p 56.50p 0
18/08/2021 56.50p 56.50p 56.50p 56.50p 0
17/08/2021 56.50p 56.50p 56.50p 56.50p 0
16/08/2021 56.50p 56.50p 55.50p 56.50p 1207
13/08/2021 56.50p 56.50p 55.50p 56.50p 3542
12/08/2021 56.50p 56.50p 55.50p 56.50p 8083
11/08/2021 56.50p 57.50p 55.50p 56.50p 1819
10/08/2021 56.50p 56.50p 55.00p 56.50p 28918
09/08/2021 56.50p 56.50p 55.50p 56.50p 9574
06/08/2021 56.50p 56.50p 55.50p 56.50p 1666
05/08/2021 56.50p 56.50p 56.50p 56.50p 0
04/08/2021 56.50p 56.50p 56.50p 56.50p 0
03/08/2021 56.50p 56.50p 55.50p 56.50p 2000
02/08/2021 56.50p 56.50p 55.50p 56.50p 6519
30/07/2021 56.50p 56.50p 56.50p 56.50p 0
29/07/2021 56.50p 56.50p 55.00p 56.50p 18005
28/07/2021 56.50p 56.50p 56.50p 56.50p 0
27/07/2021 56.50p 56.50p 55.50p 56.50p 18401
26/07/2021 56.50p 56.50p 55.50p 56.50p 1181
23/07/2021 56.50p 56.50p 55.50p 56.50p 15859
22/07/2021 56.50p 56.50p 55.50p 56.50p 8932
21/07/2021 56.50p 56.50p 55.50p 56.50p 8868
20/07/2021 56.50p 56.50p 55.50p 56.50p 390
19/07/2021 56.50p 56.50p 56.50p 56.50p 0
16/07/2021 56.50p 56.50p 55.50p 56.50p 8932
15/07/2021 56.50p 56.50p 55.50p 56.50p 3648
14/07/2021 56.50p 56.50p 55.50p 56.50p 875
13/07/2021 56.50p 56.50p 56.50p 56.50p 0
12/07/2021 56.50p 56.50p 55.50p 56.50p 1848
09/07/2021 56.50p 56.50p 55.50p 56.50p 6666
08/07/2021 56.50p 56.50p 56.50p 56.50p 0
07/07/2021 56.50p 56.57p 56.50p 56.50p 658
06/07/2021 56.50p 56.50p 56.50p 56.50p 0
05/07/2021 56.50p 56.50p 55.50p 56.50p 7269
02/07/2021 56.50p 56.50p 55.50p 56.50p 8707
01/07/2021 56.50p 56.50p 56.50p 56.50p 0
30/06/2021 56.50p 56.57p 56.50p 56.50p 53562
29/06/2021 56.50p 56.57p 55.50p 56.50p 2666
28/06/2021 56.50p 56.50p 55.50p 56.50p 2666
25/06/2021 56.50p 56.50p 55.50p 56.50p 9483
24/06/2021 56.50p 56.50p 55.50p 56.50p 7165
23/06/2021 56.50p 56.50p 55.50p 56.50p 9639
22/06/2021 56.50p 56.50p 55.50p 56.50p 190
21/06/2021 56.50p 56.50p 55.50p 56.50p 13663
18/06/2021 56.50p 57.50p 56.50p 56.50p 784
17/06/2021 53.50p 53.50p 52.50p 53.50p 17990
16/06/2021 53.50p 53.50p 52.50p 53.50p 11027
15/06/2021 53.50p 53.50p 52.00p 53.50p 23988
14/06/2021 53.50p 53.50p 53.50p 53.50p 0
11/06/2021 53.50p 53.50p 53.50p 53.50p 0
10/06/2021 53.50p 53.50p 52.50p 53.50p 9242
09/06/2021 53.50p 53.50p 52.50p 53.50p 13466
08/06/2021 53.50p 53.50p 52.50p 53.50p 375
07/06/2021 53.50p 53.50p 53.50p 53.50p 0
04/06/2021 53.50p 53.50p 53.50p 53.50p 3591
03/06/2021 53.50p 53.50p 52.50p 53.50p 3591
02/06/2021 57.50p 58.50p 56.50p 57.50p 5478
01/06/2021 57.50p 57.50p 56.50p 57.50p 18370
31/05/2021 57.50p 57.50p 56.50p 57.50p 9000
28/05/2021 57.50p 57.50p 56.50p 57.50p 9000
27/05/2021 57.50p 57.50p 57.50p 57.50p 0
26/05/2021 57.50p 57.50p 57.50p 57.50p 0
25/05/2021 57.50p 57.50p 56.50p 57.50p 4777
24/05/2021 57.50p 58.50p 57.50p 57.50p 1000
21/05/2021 57.50p 57.50p 56.50p 57.50p 9530
20/05/2021 57.50p 57.50p 57.50p 57.50p 0
19/05/2021 57.50p 57.50p 56.94p 57.50p 127392

*Close Price adjusted for both dividends and splits