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
10/08/2020 51.50p 51.50p 51.50p 51.50p 0
07/08/2020 51.50p 51.50p 51.50p 51.50p 0
06/08/2020 51.50p 51.50p 51.50p 51.50p 0
05/08/2020 51.50p 51.50p 51.50p 51.50p 0
04/08/2020 51.50p 51.50p 50.00p 51.50p 400
03/08/2020 51.50p 51.50p 48.00p 51.50p 4589
31/07/2020 51.50p 51.50p 51.50p 51.50p 0
30/07/2020 51.50p 51.50p 50.00p 51.50p 1644
29/07/2020 51.50p 51.50p 51.50p 51.50p 0
28/07/2020 51.50p 51.50p 50.00p 51.50p 1792
27/07/2020 51.50p 51.50p 51.50p 51.50p 0
24/07/2020 51.50p 51.50p 51.50p 51.50p 0
23/07/2020 51.50p 51.50p 51.50p 51.50p 0
22/07/2020 51.50p 51.50p 51.50p 51.50p 0
21/07/2020 51.50p 51.50p 48.00p 51.50p 6559
20/07/2020 51.50p 51.50p 50.00p 51.50p 355
17/07/2020 50.00p 51.89p 50.00p 51.50p 132482
16/07/2020 50.00p 50.00p 50.00p 50.00p 16240
15/07/2020 50.00p 51.39p 48.00p 50.00p 4021
14/07/2020 50.00p 50.00p 50.00p 50.00p 0
13/07/2020 50.00p 50.00p 50.00p 50.00p 0
10/07/2020 50.00p 50.00p 50.00p 50.00p 0
09/07/2020 50.00p 50.00p 50.00p 50.00p 0
08/07/2020 50.00p 50.00p 45.00p 50.00p 7756
07/07/2020 50.00p 50.00p 46.00p 50.00p 893
06/07/2020 50.00p 50.00p 50.00p 50.00p 0
03/07/2020 50.00p 50.00p 50.00p 50.00p 0
02/07/2020 50.00p 50.00p 50.00p 50.00p 0
01/07/2020 50.00p 50.00p 50.00p 50.00p 0
30/06/2020 50.00p 50.00p 46.00p 50.00p 885
29/06/2020 50.00p 50.00p 50.00p 50.00p 0
26/06/2020 51.00p 51.00p 45.00p 50.00p 1332
25/06/2020 51.00p 51.00p 46.00p 51.00p 7223
24/06/2020 51.00p 51.00p 46.00p 51.00p 1000
23/06/2020 51.00p 51.00p 51.00p 51.00p 0
22/06/2020 51.00p 51.00p 51.00p 51.00p 0
19/06/2020 52.00p 52.00p 46.00p 51.00p 3718
18/06/2020 52.00p 52.00p 52.00p 52.00p 0
17/06/2020 52.00p 52.00p 52.00p 52.00p 0
16/06/2020 52.00p 52.00p 52.00p 52.00p 0
15/06/2020 52.00p 52.00p 48.00p 52.00p 669
12/06/2020 52.00p 52.00p 52.00p 52.00p 0
11/06/2020 52.00p 52.00p 52.00p 52.00p 0
10/06/2020 52.00p 52.00p 52.00p 52.00p 0
09/06/2020 53.00p 53.00p 50.00p 52.00p 847
08/06/2020 53.00p 53.00p 53.00p 53.00p 0
05/06/2020 53.00p 53.00p 53.00p 53.00p 0
04/06/2020 53.00p 53.00p 53.00p 53.00p 0
03/06/2020 53.00p 53.00p 53.00p 53.00p 0
02/06/2020 53.00p 53.00p 53.00p 53.00p 0
01/06/2020 53.00p 53.00p 53.00p 53.00p 0
29/05/2020 53.00p 53.00p 53.00p 53.00p 0
28/05/2020 53.00p 53.00p 53.00p 53.00p 0
27/05/2020 53.00p 53.00p 53.00p 53.00p 0
26/05/2020 53.00p 53.00p 53.00p 53.00p 0
25/05/2020 53.00p 53.00p 53.00p 53.00p 0
22/05/2020 53.00p 53.00p 53.00p 53.00p 0
21/05/2020 53.00p 53.00p 53.00p 53.00p 0
20/05/2020 53.00p 53.00p 53.00p 53.00p 0
19/05/2020 53.00p 53.00p 53.00p 53.00p 0
18/05/2020 53.00p 53.00p 53.00p 53.00p 0
15/05/2020 53.00p 53.00p 53.00p 53.00p 0
14/05/2020 53.00p 53.00p 53.00p 53.00p 0
13/05/2020 53.00p 53.00p 53.00p 53.00p 0
12/05/2020 53.00p 53.00p 53.00p 53.00p 0
11/05/2020 53.00p 53.00p 53.00p 53.00p 0
08/05/2020 53.00p 53.00p 53.00p 53.00p 0
07/05/2020 53.00p 53.00p 53.00p 53.00p 0
06/05/2020 53.00p 53.00p 53.00p 53.00p 0
05/05/2020 53.00p 53.00p 53.00p 53.00p 0
04/05/2020 53.00p 53.00p 53.00p 53.00p 0
01/05/2020 53.00p 53.00p 53.00p 53.00p 0
30/04/2020 53.00p 53.00p 53.00p 53.00p 0
29/04/2020 53.00p 53.00p 53.00p 53.00p 0
28/04/2020 53.00p 53.00p 53.00p 53.00p 0
27/04/2020 53.00p 54.00p 53.00p 53.00p 4650
24/04/2020 53.00p 53.00p 51.39p 53.00p 5234
23/04/2020 53.00p 53.00p 51.39p 53.00p 36850
22/04/2020 53.00p 53.00p 51.00p 53.00p 6171
21/04/2020 53.00p 54.00p 53.00p 53.00p 0
20/04/2020 57.00p 58.00p 54.00p 54.00p 0
17/04/2020 58.00p 58.00p 58.00p 58.00p 0
16/04/2020 59.50p 59.50p 58.00p 58.00p 0
15/04/2020 59.50p 59.50p 59.50p 59.50p 0
14/04/2020 59.50p 59.50p 59.50p 59.50p 0
13/04/2020 59.50p 59.50p 59.50p 59.50p 0
10/04/2020 59.50p 59.50p 59.50p 59.50p 0
09/04/2020 59.50p 59.50p 59.50p 59.50p 0
08/04/2020 59.50p 59.50p 59.50p 59.50p 0
07/04/2020 59.50p 59.50p 59.50p 59.50p 0
06/04/2020 59.50p 59.50p 59.50p 59.50p 0
03/04/2020 59.50p 59.50p 59.50p 59.50p 0
02/04/2020 59.50p 59.50p 59.50p 59.50p 0
01/04/2020 59.50p 59.50p 59.50p 59.50p 0
31/03/2020 59.50p 59.50p 59.50p 59.50p 0
30/03/2020 59.50p 59.50p 59.50p 59.50p 0
27/03/2020 59.50p 59.50p 59.50p 59.50p 0
26/03/2020 59.50p 59.50p 59.50p 59.50p 0
25/03/2020 59.50p 59.50p 59.50p 59.50p 0
24/03/2020 59.50p 59.50p 59.50p 59.50p 0
23/03/2020 59.50p 59.50p 59.50p 59.50p 0
20/03/2020 59.50p 59.50p 59.50p 59.50p 0
19/03/2020 59.50p 59.50p 59.50p 59.50p 0
18/03/2020 60.50p 60.50p 58.50p 59.50p 1000
17/03/2020 60.50p 60.50p 58.50p 60.50p 1432
16/03/2020 60.50p 60.50p 59.50p 60.50p 2000
13/03/2020 60.50p 60.50p 60.50p 60.50p 0
12/03/2020 60.50p 60.50p 60.50p 60.50p 0
11/03/2020 60.50p 60.50p 60.50p 60.50p 0
10/03/2020 60.50p 60.50p 60.50p 60.50p 0
09/03/2020 60.50p 60.50p 59.50p 60.50p 4302
06/03/2020 60.50p 60.50p 59.50p 60.50p 11038
05/03/2020 60.50p 60.50p 60.50p 60.50p 0
04/03/2020 60.50p 60.50p 60.50p 60.50p 0
03/03/2020 60.50p 60.50p 60.50p 60.50p 12723
02/03/2020 60.50p 60.50p 59.50p 60.50p 4669
28/02/2020 60.50p 60.50p 59.50p 60.50p 6638
27/02/2020 60.50p 60.50p 59.50p 60.50p 2803
26/02/2020 60.50p 60.50p 60.50p 60.50p 0
25/02/2020 60.50p 60.50p 59.50p 60.50p 5000
24/02/2020 60.50p 60.50p 59.50p 60.50p 9126
21/02/2020 60.50p 60.50p 59.50p 60.50p 3745
20/02/2020 60.50p 60.50p 59.50p 60.50p 12023
19/02/2020 60.50p 61.25p 59.50p 60.50p 1557
18/02/2020 60.50p 60.50p 60.50p 60.50p 0
17/02/2020 60.50p 60.50p 60.50p 60.50p 0
14/02/2020 60.50p 60.50p 60.50p 60.50p 0
13/02/2020 60.50p 60.50p 59.50p 60.50p 8606
12/02/2020 60.50p 60.50p 59.50p 60.50p 4857
11/02/2020 60.50p 61.25p 59.50p 60.50p 10161
10/02/2020 60.50p 60.50p 59.00p 60.50p 25583
07/02/2020 60.50p 60.50p 59.50p 60.50p 424
06/02/2020 60.50p 60.50p 59.50p 60.50p 3159
05/02/2020 60.50p 60.50p 59.50p 60.50p 7712
04/02/2020 60.50p 60.50p 60.50p 60.50p 0
03/02/2020 60.50p 60.50p 59.50p 60.50p 376
31/01/2020 60.50p 60.50p 59.50p 60.50p 1879
30/01/2020 60.50p 60.50p 59.50p 60.50p 57552
29/01/2020 60.50p 60.50p 60.50p 60.50p 0
28/01/2020 60.50p 60.50p 59.50p 60.50p 1666
27/01/2020 60.50p 60.50p 60.50p 60.50p 0
24/01/2020 60.50p 60.50p 60.50p 60.50p 0
23/01/2020 60.50p 60.50p 59.50p 60.50p 6775
22/01/2020 60.50p 60.50p 60.50p 60.50p 0
21/01/2020 60.50p 60.50p 60.50p 60.50p 0
20/01/2020 60.50p 60.50p 59.50p 60.50p 14368
17/01/2020 60.50p 60.50p 59.50p 60.50p 1324
16/01/2020 60.50p 60.50p 59.50p 60.50p 2249
15/01/2020 60.50p 60.50p 59.50p 60.50p 12542
14/01/2020 60.50p 60.50p 60.50p 60.50p 0
13/01/2020 60.50p 60.50p 59.50p 60.50p 980
10/01/2020 60.50p 60.50p 59.50p 60.50p 4415
09/01/2020 60.50p 61.25p 60.50p 60.50p 644
08/01/2020 60.50p 60.50p 59.50p 60.50p 9183
07/01/2020 60.50p 60.50p 59.50p 60.50p 1209
06/01/2020 60.50p 60.50p 59.50p 60.50p 1032
03/01/2020 60.50p 60.50p 60.50p 60.50p 0
02/01/2020 60.50p 60.50p 59.50p 60.50p 1769
01/01/2020 60.50p 60.50p 59.50p 60.50p 1720
31/12/2019 60.50p 60.50p 59.50p 60.50p 1720
30/12/2019 60.50p 60.50p 59.00p 60.50p 9991
27/12/2019 60.50p 60.50p 59.50p 60.50p 2354
26/12/2019 60.50p 60.50p 60.50p 60.50p 0
25/12/2019 60.50p 60.50p 60.50p 60.50p 0
24/12/2019 60.50p 60.50p 60.50p 60.50p 0
23/12/2019 60.50p 60.50p 59.50p 60.50p 8913
20/12/2019 60.50p 60.50p 59.50p 60.50p 530
19/12/2019 60.50p 60.50p 59.50p 60.50p 10953
18/12/2019 60.50p 60.50p 59.50p 60.50p 2409
17/12/2019 60.50p 60.50p 60.50p 60.50p 0
16/12/2019 60.50p 60.50p 59.50p 60.50p 2642
13/12/2019 60.50p 60.50p 59.50p 60.50p 1459
12/12/2019 60.50p 60.50p 59.50p 60.50p 4327
11/12/2019 60.50p 60.50p 59.50p 60.50p 3260
10/12/2019 60.50p 60.50p 60.50p 60.50p 0
09/12/2019 60.50p 60.50p 60.50p 60.50p 0
06/12/2019 60.50p 60.50p 60.50p 60.50p 0
05/12/2019 60.50p 60.50p 59.50p 60.50p 429
04/12/2019 60.50p 60.50p 60.50p 60.50p 0
03/12/2019 60.50p 60.50p 60.50p 60.50p 17715
02/12/2019 60.50p 60.50p 59.50p 60.50p 10853
29/11/2019 57.00p 63.00p 56.00p 60.50p 4576
28/11/2019 57.00p 57.00p 56.00p 57.00p 782
27/11/2019 57.00p 57.00p 56.00p 57.00p 1923
26/11/2019 57.00p 57.00p 57.00p 57.00p 0
25/11/2019 57.00p 57.00p 56.00p 57.00p 1200
22/11/2019 57.00p 57.00p 56.00p 57.00p 13543
21/11/2019 57.00p 57.00p 57.00p 57.00p 0
20/11/2019 57.00p 57.00p 56.00p 57.00p 25034
19/11/2019 57.00p 57.00p 56.00p 57.00p 3333
18/11/2019 57.00p 57.00p 57.00p 57.00p 0
15/11/2019 57.00p 57.00p 56.00p 57.00p 500
14/11/2019 57.00p 57.00p 57.00p 57.00p 0
13/11/2019 57.00p 57.00p 57.00p 57.00p 0
12/11/2019 57.00p 57.00p 55.50p 57.00p 15419
11/11/2019 57.00p 57.00p 57.00p 57.00p 0
08/11/2019 57.00p 57.00p 57.00p 57.00p 0
07/11/2019 57.00p 57.00p 56.00p 57.00p 2000
06/11/2019 57.00p 57.00p 56.00p 57.00p 8526
05/11/2019 57.00p 57.00p 56.00p 57.00p 9186

*Close Price adjusted for both dividends and splits