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
18/05/2021 57.50p 57.50p 56.50p 57.50p 8163
17/05/2021 57.50p 57.50p 56.50p 57.50p 699
14/05/2021 57.50p 57.50p 55.50p 57.50p 8166
13/05/2021 57.50p 57.50p 57.50p 57.50p 0
12/05/2021 57.50p 57.50p 55.50p 57.50p 3999
11/05/2021 57.50p 57.50p 55.50p 57.50p 7215
10/05/2021 57.50p 57.50p 55.75p 57.50p 12676
07/05/2021 57.50p 57.50p 55.50p 57.50p 24312
06/05/2021 57.50p 57.50p 57.50p 57.50p 0
05/05/2021 57.50p 57.50p 55.50p 57.50p 24340
04/05/2021 57.50p 57.50p 57.50p 57.50p 0
03/05/2021 57.50p 57.50p 56.00p 57.50p 10226
30/04/2021 57.50p 57.50p 56.00p 57.50p 10226
29/04/2021 57.50p 57.50p 56.50p 57.50p 16666
28/04/2021 57.50p 57.50p 56.50p 57.50p 2295
27/04/2021 57.50p 57.50p 56.00p 57.50p 18000
26/04/2021 57.50p 57.50p 56.50p 57.50p 13114
23/04/2021 52.50p 52.50p 51.00p 52.50p 10502
22/04/2021 52.50p 52.50p 50.00p 52.50p 27926
21/04/2021 52.50p 52.50p 50.00p 52.50p 28668
20/04/2021 52.50p 52.50p 52.50p 52.50p 0
19/04/2021 52.50p 53.00p 52.50p 52.50p 10304
16/04/2021 52.50p 52.50p 51.00p 52.50p 1272
15/04/2021 52.50p 52.50p 51.00p 52.50p 1240
14/04/2021 52.50p 52.50p 52.50p 52.50p 0
13/04/2021 52.00p 53.50p 51.00p 52.50p 18346
12/04/2021 52.00p 52.00p 49.50p 52.00p 7541
09/04/2021 52.00p 52.00p 52.00p 52.00p 0
08/04/2021 52.00p 52.00p 50.00p 52.00p 900
07/04/2021 52.00p 52.00p 52.00p 52.00p 0
06/04/2021 52.50p 54.00p 52.00p 52.00p 2800
05/04/2021 52.50p 52.50p 52.50p 52.50p 0
02/04/2021 52.50p 52.50p 52.50p 52.50p 0
01/04/2021 52.50p 52.50p 52.50p 52.50p 0
31/03/2021 52.50p 52.50p 52.50p 52.50p 0
30/03/2021 52.50p 52.50p 52.50p 52.50p 0
29/03/2021 52.50p 52.50p 52.50p 52.50p 16666
26/03/2021 52.50p 52.50p 51.00p 52.50p 799
25/03/2021 52.50p 52.50p 50.00p 52.50p 3373
24/03/2021 52.50p 52.50p 51.00p 52.50p 752
23/03/2021 52.50p 52.50p 51.00p 52.50p 320
22/03/2021 52.50p 52.50p 51.00p 52.50p 537
19/03/2021 52.50p 52.50p 52.50p 52.50p 0
18/03/2021 52.50p 52.50p 52.50p 52.50p 0
17/03/2021 52.50p 52.50p 52.50p 52.50p 0
16/03/2021 52.50p 54.00p 50.00p 52.50p 5811
15/03/2021 52.50p 52.50p 50.00p 52.50p 5499
12/03/2021 52.50p 54.00p 50.00p 52.50p 9045
11/03/2021 52.50p 52.50p 50.00p 52.50p 1177
10/03/2021 52.50p 52.50p 50.00p 52.50p 1001
09/03/2021 52.50p 52.50p 52.50p 52.50p 0
08/03/2021 52.50p 52.50p 52.50p 52.50p 0
05/03/2021 52.50p 52.50p 50.00p 52.50p 11705
04/03/2021 52.50p 52.50p 51.00p 52.50p 13315
03/03/2021 52.50p 52.50p 51.00p 52.50p 2596
02/03/2021 52.50p 52.50p 51.00p 52.50p 14532
01/03/2021 52.50p 52.50p 52.50p 52.50p 0
26/02/2021 52.50p 52.50p 51.00p 52.50p 3009
25/02/2021 52.50p 52.78p 52.50p 52.50p 72566
24/02/2021 52.50p 52.50p 52.50p 52.50p 0
23/02/2021 51.50p 52.50p 51.50p 52.50p 0
22/02/2021 51.50p 51.50p 51.50p 51.50p 0
19/02/2021 51.50p 51.50p 51.50p 51.50p 0
18/02/2021 51.50p 51.50p 51.50p 51.50p 0
17/02/2021 51.50p 51.50p 51.50p 51.50p 0
16/02/2021 51.50p 51.50p 51.50p 51.50p 0
15/02/2021 51.50p 51.50p 51.50p 51.50p 0
12/02/2021 51.50p 51.50p 48.00p 51.50p 933
11/02/2021 51.50p 51.50p 51.50p 51.50p 1332
10/02/2021 51.50p 51.50p 51.50p 51.50p 0
09/02/2021 51.50p 51.50p 48.00p 51.50p 1696
08/02/2021 51.50p 51.50p 51.50p 51.50p 0
05/02/2021 51.50p 51.50p 51.50p 51.50p 0
04/02/2021 51.50p 51.50p 48.00p 51.50p 5332
03/02/2021 51.50p 51.50p 51.50p 51.50p 0
02/02/2021 51.50p 51.50p 51.50p 51.50p 0
01/02/2021 51.50p 51.50p 51.50p 51.50p 0
29/01/2021 51.50p 51.50p 48.00p 51.50p 9893
28/01/2021 51.50p 51.50p 49.00p 51.50p 5170
27/01/2021 51.50p 51.50p 49.00p 51.50p 7875
26/01/2021 51.50p 51.50p 49.00p 51.50p 4199
25/01/2021 51.50p 51.50p 49.00p 51.50p 4513
22/01/2021 52.00p 52.00p 51.50p 51.50p 14368
21/01/2021 52.00p 52.00p 49.50p 52.00p 4884
20/01/2021 52.50p 52.50p 49.50p 52.00p 17629
19/01/2021 52.50p 52.50p 50.00p 52.50p 1940
18/01/2021 52.50p 52.50p 50.00p 52.50p 4480
15/01/2021 52.50p 52.50p 52.50p 52.50p 0
14/01/2021 52.50p 52.50p 52.50p 52.50p 0
13/01/2021 52.50p 52.50p 51.00p 52.50p 2117
12/01/2021 52.50p 52.50p 52.50p 52.50p 0
11/01/2021 52.50p 52.50p 48.00p 52.50p 4589
08/01/2021 52.50p 52.50p 50.00p 52.50p 1183
07/01/2021 52.50p 52.50p 52.50p 52.50p 0
06/01/2021 52.50p 52.50p 52.50p 52.50p 19166
05/01/2021 52.50p 52.50p 51.00p 52.50p 946
04/01/2021 52.50p 52.50p 51.00p 52.50p 778
01/01/2021 52.50p 52.50p 52.50p 52.50p 0
31/12/2020 52.50p 52.50p 52.50p 52.50p 0
30/12/2020 52.50p 52.50p 52.50p 52.50p 0
29/12/2020 52.50p 52.50p 51.00p 52.50p 798
28/12/2020 52.50p 52.50p 52.50p 52.50p 0
25/12/2020 52.50p 52.50p 52.50p 52.50p 0
24/12/2020 52.50p 52.50p 52.50p 52.50p 0
23/12/2020 52.50p 52.50p 51.00p 52.50p 1568
22/12/2020 52.50p 52.50p 52.50p 52.50p 0
21/12/2020 52.50p 52.50p 52.50p 52.50p 0
18/12/2020 52.50p 53.28p 52.50p 52.50p 55126
17/12/2020 52.50p 52.50p 52.50p 52.50p 0
16/12/2020 52.50p 52.50p 52.50p 52.50p 0
15/12/2020 52.50p 52.50p 52.50p 52.50p 0
14/12/2020 52.50p 52.50p 52.50p 52.50p 0
11/12/2020 52.50p 52.50p 52.50p 52.50p 0
10/12/2020 52.50p 52.50p 51.00p 52.50p 4166
09/12/2020 52.50p 52.50p 52.50p 52.50p 0
08/12/2020 52.50p 52.50p 52.50p 52.50p 0
07/12/2020 52.50p 52.50p 51.00p 52.50p 5332
04/12/2020 46.00p 52.50p 46.00p 52.50p 0
03/12/2020 46.00p 46.00p 40.00p 46.00p 2939
02/12/2020 46.00p 46.00p 39.00p 46.00p 8923
01/12/2020 46.00p 48.00p 46.00p 46.00p 1642
30/11/2020 46.00p 46.00p 40.00p 46.00p 1807
27/11/2020 46.00p 46.00p 46.00p 46.00p 29030
26/11/2020 46.00p 46.00p 38.00p 46.00p 2150
25/11/2020 46.00p 46.00p 46.00p 46.00p 0
24/11/2020 46.00p 46.00p 46.00p 46.00p 0
23/11/2020 46.00p 46.00p 46.00p 46.00p 0
20/11/2020 46.00p 46.00p 38.00p 46.00p 6147
19/11/2020 46.00p 46.00p 40.00p 46.00p 1642
18/11/2020 46.00p 46.00p 46.00p 46.00p 0
17/11/2020 46.00p 46.00p 38.00p 46.00p 6490
16/11/2020 46.00p 46.00p 46.00p 46.00p 0
13/11/2020 46.00p 46.00p 46.00p 46.00p 0
12/11/2020 46.00p 46.00p 46.00p 46.00p 0
10/11/2020 46.00p 46.00p 46.00p 46.00p 0
09/11/2020 46.00p 46.00p 46.00p 46.00p 0
06/11/2020 46.00p 46.00p 46.00p 46.00p 0
05/11/2020 46.00p 46.00p 46.00p 46.00p 0
04/11/2020 46.00p 46.00p 38.00p 46.00p 5007
03/11/2020 47.00p 47.00p 46.00p 46.00p 17197
02/11/2020 47.00p 47.00p 47.00p 47.00p 23687
30/10/2020 49.00p 49.00p 40.00p 47.00p 12680
29/10/2020 49.50p 49.50p 42.00p 49.00p 6415
28/10/2020 49.50p 49.50p 48.00p 49.50p 1787
27/10/2020 49.50p 50.32p 49.50p 49.50p 104578
26/10/2020 49.50p 49.50p 48.00p 49.50p 28000
23/10/2020 49.50p 49.50p 48.00p 49.50p 3659
22/10/2020 49.50p 49.50p 49.50p 49.50p 0
21/10/2020 49.50p 50.00p 49.00p 49.50p 6876
20/10/2020 49.50p 49.50p 49.50p 49.50p 0
19/10/2020 49.50p 49.50p 49.50p 49.50p 0
16/10/2020 49.50p 49.50p 49.50p 49.50p 0
15/10/2020 49.50p 49.50p 45.00p 49.50p 800
14/10/2020 49.50p 49.50p 49.50p 49.50p 0
13/10/2020 49.50p 49.50p 49.50p 49.50p 0
12/10/2020 49.50p 49.50p 49.50p 49.50p 0
09/10/2020 49.50p 49.50p 49.50p 49.50p 0
08/10/2020 49.50p 49.50p 45.00p 49.50p 2132
07/10/2020 49.50p 49.50p 49.50p 49.50p 0
06/10/2020 49.50p 49.50p 49.50p 49.50p 0
05/10/2020 49.50p 49.50p 49.50p 49.50p 0
02/10/2020 49.50p 49.50p 45.00p 49.50p 5377
01/10/2020 49.50p 49.50p 48.00p 49.50p 1617
30/09/2020 49.50p 49.50p 49.50p 49.50p 0
29/09/2020 50.50p 50.50p 49.50p 49.50p 15483
28/09/2020 50.50p 50.50p 50.50p 50.50p 0
25/09/2020 50.50p 50.50p 50.50p 50.50p 0
24/09/2020 50.50p 50.50p 50.50p 50.50p 0
23/09/2020 50.50p 50.50p 45.00p 50.50p 4422
22/09/2020 50.50p 50.50p 45.00p 50.50p 2596
21/09/2020 50.50p 50.50p 50.50p 50.50p 0
18/09/2020 50.50p 50.50p 49.00p 50.50p 853
17/09/2020 50.50p 50.50p 47.00p 50.50p 3894
16/09/2020 50.50p 50.50p 49.00p 50.50p 1
15/09/2020 50.50p 50.50p 47.00p 50.50p 12181
14/09/2020 50.50p 50.50p 49.00p 50.50p 1932
11/09/2020 48.00p 48.00p 48.00p 48.00p 0
10/09/2020 48.00p 48.00p 48.00p 48.00p 0
09/09/2020 48.00p 48.00p 47.00p 48.00p 1889
08/09/2020 48.00p 48.00p 48.00p 48.00p 0
07/09/2020 48.00p 48.00p 46.00p 48.00p 5293
04/09/2020 48.00p 48.00p 48.00p 48.00p 0
03/09/2020 48.00p 48.00p 47.00p 48.00p 166
02/09/2020 48.00p 48.00p 46.00p 48.00p 2476
01/09/2020 48.00p 48.50p 47.00p 48.00p 701
31/08/2020 48.00p 48.50p 48.00p 48.00p 214
28/08/2020 48.00p 48.50p 48.00p 48.00p 214
27/08/2020 48.00p 48.00p 47.00p 48.00p 619
26/08/2020 48.00p 48.00p 48.00p 48.00p 0
25/08/2020 48.00p 48.00p 48.00p 48.00p 0
24/08/2020 48.00p 48.00p 48.00p 48.00p 0
21/08/2020 48.00p 48.00p 48.00p 48.00p 0
20/08/2020 48.00p 48.00p 47.00p 48.00p 1380
19/08/2020 48.00p 48.00p 45.00p 48.00p 15910
18/08/2020 48.00p 48.00p 46.00p 48.00p 4650
17/08/2020 48.00p 48.00p 47.00p 48.00p 717
14/08/2020 48.00p 48.00p 48.00p 48.00p 0
13/08/2020 48.00p 48.75p 46.00p 48.00p 6649
12/08/2020 51.50p 51.50p 51.50p 51.50p 0
11/08/2020 51.50p 51.50p 50.00p 51.50p 799

*Close Price adjusted for both dividends and splits