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
14/06/2019 60.00p 60.00p 60.00p 60.00p 0
13/06/2019 60.00p 60.00p 59.00p 60.00p 2540
12/06/2019 60.00p 60.00p 59.00p 60.00p 6653
11/06/2019 60.00p 60.00p 60.00p 60.00p 0
10/06/2019 60.00p 60.00p 59.00p 60.00p 4556
07/06/2019 60.00p 60.00p 59.00p 60.00p 19634
06/06/2019 60.00p 60.00p 59.00p 60.00p 11433
05/06/2019 60.00p 60.00p 59.00p 60.00p 10900
04/06/2019 60.00p 60.00p 60.00p 60.00p 0
03/06/2019 60.00p 60.00p 59.00p 60.00p 4775
31/05/2019 60.00p 60.00p 59.00p 60.00p 7552
30/05/2019 60.00p 60.00p 59.00p 60.00p 3925
29/05/2019 60.00p 60.00p 59.00p 60.00p 4435
28/05/2019 60.00p 60.00p 59.00p 60.00p 7159
24/05/2019 60.00p 60.00p 59.00p 60.00p 2469
23/05/2019 60.00p 60.00p 59.00p 60.00p 2851
22/05/2019 60.00p 60.00p 60.00p 60.00p 0
21/05/2019 60.00p 60.00p 59.00p 60.00p 6196
20/05/2019 60.00p 60.00p 60.00p 60.00p 0
17/05/2019 60.00p 60.00p 60.00p 60.00p 0
16/05/2019 60.00p 60.00p 59.00p 60.00p 850
15/05/2019 60.00p 60.00p 59.00p 60.00p 6009
14/05/2019 60.00p 60.00p 59.00p 60.00p 2728
13/05/2019 60.00p 60.00p 59.00p 60.00p 17511
10/05/2019 60.00p 60.00p 59.00p 60.00p 1208
09/05/2019 60.00p 60.00p 59.00p 60.00p 1666
08/05/2019 60.00p 60.00p 59.00p 60.00p 2240
07/05/2019 60.00p 60.00p 60.00p 60.00p 0
03/05/2019 59.50p 60.00p 58.50p 60.00p 1741
02/05/2019 59.50p 59.50p 58.50p 59.50p 7580
01/05/2019 59.50p 59.50p 58.50p 59.50p 2401
30/04/2019 59.50p 59.50p 59.50p 59.50p 0
29/04/2019 59.50p 59.50p 58.50p 59.50p 2242
26/04/2019 58.50p 59.50p 58.50p 59.50p 0
25/04/2019 58.50p 59.20p 57.50p 58.50p 3237
24/04/2019 58.50p 58.50p 57.50p 58.50p 2596
23/04/2019 58.50p 58.50p 57.00p 58.50p 11705
18/04/2019 58.50p 58.50p 58.50p 58.50p 43185
17/04/2019 59.00p 59.00p 57.50p 58.50p 11993
16/04/2019 59.50p 59.50p 57.00p 59.00p 58846
15/04/2019 60.00p 60.00p 58.50p 59.50p 14155
12/04/2019 60.00p 60.00p 60.00p 60.00p 0
11/04/2019 60.00p 60.00p 59.00p 60.00p 659
10/04/2019 60.00p 60.00p 60.00p 60.00p 0
09/04/2019 60.00p 60.00p 59.00p 60.00p 5281
08/04/2019 60.00p 60.00p 58.50p 60.00p 16602
05/04/2019 60.00p 60.00p 59.00p 60.00p 1139
04/04/2019 60.50p 60.75p 59.00p 60.00p 4944
03/04/2019 60.50p 60.50p 59.50p 60.50p 12713
02/04/2019 60.50p 60.50p 60.50p 60.50p 0
01/04/2019 60.50p 60.50p 59.50p 60.50p 19104
29/03/2019 60.50p 60.50p 59.50p 60.50p 52183
28/03/2019 60.50p 60.50p 59.50p 60.50p 1891
27/03/2019 60.50p 60.50p 59.50p 60.50p 1244
26/03/2019 59.50p 60.50p 58.50p 60.50p 7796
25/03/2019 59.50p 59.50p 58.00p 59.50p 18000
22/03/2019 59.50p 59.50p 58.50p 59.50p 15340
21/03/2019 59.50p 59.50p 58.50p 59.50p 4370
20/03/2019 59.50p 59.50p 58.00p 59.50p 26390
19/03/2019 59.50p 59.50p 58.00p 59.50p 14708
18/03/2019 59.50p 59.50p 58.50p 59.50p 2263
15/03/2019 59.50p 59.50p 59.50p 59.50p 0
14/03/2019 59.50p 59.50p 58.50p 59.50p 5714
13/03/2019 59.50p 59.50p 58.50p 59.50p 6509
12/03/2019 59.50p 59.50p 58.50p 59.50p 1018
11/03/2019 59.50p 59.50p 58.50p 59.50p 9527
08/03/2019 59.50p 59.50p 59.50p 59.50p 0
07/03/2019 59.50p 59.50p 58.50p 59.50p 8451
06/03/2019 59.50p 59.50p 58.50p 59.50p 11344
05/03/2019 59.50p 59.50p 58.50p 59.50p 18218
04/03/2019 59.50p 59.75p 59.50p 59.50p 2319
01/03/2019 59.50p 59.50p 58.50p 59.50p 7822
28/02/2019 59.00p 59.75p 58.50p 59.50p 72436
27/02/2019 59.00p 59.00p 59.00p 59.00p 0
26/02/2019 59.00p 59.00p 58.00p 59.00p 4408
25/02/2019 59.00p 59.00p 58.00p 59.00p 2691
22/02/2019 59.00p 59.00p 59.00p 59.00p 0
21/02/2019 59.00p 59.00p 59.00p 59.00p 0
20/02/2019 59.00p 59.00p 58.00p 59.00p 1349
19/02/2019 59.00p 59.00p 58.00p 59.00p 11279
18/02/2019 59.00p 59.00p 58.00p 59.00p 10295
15/02/2019 59.00p 59.00p 59.00p 59.00p 0
14/02/2019 59.00p 59.00p 58.00p 59.00p 11010
13/02/2019 59.00p 59.00p 58.00p 59.00p 12447
12/02/2019 59.00p 59.00p 58.00p 59.00p 912
11/02/2019 59.00p 59.00p 58.00p 59.00p 2284
08/02/2019 59.00p 59.00p 59.00p 59.00p 0
07/02/2019 59.00p 59.00p 59.00p 59.00p 0
06/02/2019 60.00p 60.00p 59.00p 59.00p 13035
05/02/2019 60.00p 60.00p 60.00p 60.00p 0
04/02/2019 60.00p 60.00p 59.00p 60.00p 5541
01/02/2019 60.00p 60.00p 59.00p 60.00p 23052
31/01/2019 60.00p 60.00p 58.00p 60.00p 11282
30/01/2019 60.00p 60.00p 59.00p 60.00p 44432
29/01/2019 60.00p 60.00p 59.00p 60.00p 1285
28/01/2019 60.00p 60.00p 60.00p 60.00p 0
25/01/2019 60.00p 60.00p 60.00p 60.00p 0
24/01/2019 60.00p 60.00p 60.00p 60.00p 0
23/01/2019 60.00p 60.00p 60.00p 60.00p 0
22/01/2019 60.00p 60.00p 60.00p 60.00p 0
21/01/2019 60.00p 60.00p 59.00p 60.00p 13000
18/01/2019 60.00p 60.00p 59.00p 60.00p 4685
17/01/2019 60.00p 60.00p 60.00p 60.00p 0
16/01/2019 60.00p 60.00p 58.50p 60.00p 11272
15/01/2019 60.00p 60.00p 59.00p 60.00p 5110
14/01/2019 60.00p 60.00p 59.00p 60.00p 1116
11/01/2019 60.00p 60.00p 59.00p 60.00p 12431
10/01/2019 60.00p 60.00p 59.00p 60.00p 503
09/01/2019 60.00p 60.00p 59.00p 60.00p 5714
08/01/2019 60.00p 60.00p 59.00p 60.00p 1666
07/01/2019 60.00p 60.00p 59.00p 60.00p 3999
04/01/2019 60.00p 60.00p 60.00p 60.00p 0
03/01/2019 60.00p 60.00p 60.00p 60.00p 0
02/01/2019 60.00p 60.00p 60.00p 60.00p 13370
31/12/2018 60.00p 60.00p 59.00p 60.00p 7585
28/12/2018 60.00p 60.00p 59.00p 60.00p 1332
27/12/2018 60.00p 60.00p 60.00p 60.00p 43016
24/12/2018 60.00p 60.00p 60.00p 60.00p 0
21/12/2018 60.00p 60.00p 59.00p 60.00p 8318
20/12/2018 60.00p 60.00p 59.00p 60.00p 2197
19/12/2018 60.00p 60.00p 59.00p 60.00p 428
18/12/2018 60.00p 60.00p 59.00p 60.00p 9229
17/12/2018 60.00p 60.00p 59.00p 60.00p 2450
14/12/2018 60.00p 60.00p 60.00p 60.00p 25000
13/12/2018 60.00p 60.00p 59.00p 60.00p 4616
12/12/2018 60.00p 60.00p 60.00p 60.00p 0
11/12/2018 60.00p 60.00p 59.00p 60.00p 7563
10/12/2018 60.00p 60.00p 60.00p 60.00p 31178
07/12/2018 60.00p 60.00p 59.00p 60.00p 5680
06/12/2018 60.00p 60.00p 59.00p 60.00p 1227
05/12/2018 60.00p 60.00p 60.00p 60.00p 0
04/12/2018 60.00p 60.00p 59.00p 60.00p 8349
03/12/2018 60.00p 60.00p 59.00p 60.00p 9722
30/11/2018 58.00p 60.00p 58.00p 60.00p 6665
29/11/2018 58.00p 58.00p 56.00p 58.00p 15129
28/11/2018 57.00p 58.00p 57.00p 58.00p 0
27/11/2018 56.00p 57.00p 55.00p 57.00p 2450
26/11/2018 55.00p 56.00p 55.00p 56.00p 0
23/11/2018 54.50p 55.00p 53.50p 55.00p 1551
22/11/2018 54.00p 54.50p 53.50p 54.50p 11745
21/11/2018 53.50p 54.00p 53.00p 54.00p 1332
20/11/2018 53.50p 53.50p 52.50p 53.50p 4558
19/11/2018 53.50p 53.50p 51.50p 53.50p 14181
16/11/2018 53.50p 53.50p 53.50p 53.50p 0
15/11/2018 53.50p 53.50p 53.50p 53.50p 0
14/11/2018 53.50p 53.50p 51.50p 53.50p 9716
13/11/2018 53.50p 53.50p 52.50p 53.50p 1357
12/11/2018 53.50p 53.50p 52.50p 53.50p 2409
09/11/2018 53.50p 53.50p 52.50p 53.50p 1087
08/11/2018 53.50p 53.50p 52.50p 53.50p 6107
07/11/2018 53.50p 53.50p 51.50p 53.50p 8673
06/11/2018 54.50p 54.50p 52.50p 53.50p 3416
05/11/2018 54.50p 54.50p 52.50p 54.50p 3226
02/11/2018 54.50p 54.50p 52.50p 54.50p 5533
01/11/2018 54.50p 54.50p 52.50p 54.50p 2523
31/10/2018 54.50p 54.50p 54.50p 54.50p 16861
30/10/2018 54.50p 54.50p 51.50p 54.50p 5814
29/10/2018 54.50p 54.50p 50.50p 54.50p 10607
26/10/2018 54.50p 54.50p 52.50p 54.50p 6027
25/10/2018 54.50p 54.50p 52.50p 54.50p 1322
24/10/2018 54.50p 54.50p 54.50p 54.50p 605
23/10/2018 54.50p 54.50p 51.50p 54.50p 11826
22/10/2018 55.00p 55.00p 50.00p 54.50p 34154
19/10/2018 55.00p 55.00p 53.00p 55.00p 1827
18/10/2018 55.00p 55.00p 55.00p 55.00p 0
17/10/2018 55.00p 55.00p 53.00p 55.00p 7965
16/10/2018 55.00p 55.00p 55.00p 55.00p 0
15/10/2018 56.00p 56.00p 53.00p 55.00p 2667
12/10/2018 56.50p 56.50p 54.00p 56.00p 2784
11/10/2018 56.50p 56.50p 54.50p 56.50p 4390
10/10/2018 57.50p 57.50p 54.50p 56.50p 2823
09/10/2018 58.00p 58.00p 57.50p 57.50p 18858
08/10/2018 58.00p 58.00p 56.00p 58.00p 4829
05/10/2018 58.00p 58.00p 56.00p 58.00p 3333
04/10/2018 58.00p 59.75p 56.00p 58.00p 2772
03/10/2018 62.00p 62.00p 60.00p 62.00p 9090
02/10/2018 62.00p 62.00p 60.00p 62.00p 2343
01/10/2018 61.50p 63.00p 60.00p 62.00p 12262
28/09/2018 61.50p 62.25p 60.00p 61.50p 52829
27/09/2018 61.50p 63.00p 60.00p 61.50p 4970
26/09/2018 61.50p 61.50p 60.00p 61.50p 2016
25/09/2018 61.50p 63.00p 60.00p 61.50p 6389
24/09/2018 61.50p 61.50p 60.00p 61.50p 19243
21/09/2018 61.50p 61.50p 60.00p 61.50p 6572
20/09/2018 61.50p 61.50p 60.00p 61.50p 9982
19/09/2018 61.50p 63.00p 60.00p 61.50p 15193
18/09/2018 61.50p 61.50p 61.50p 61.50p 0
17/09/2018 61.50p 63.00p 61.50p 61.50p 1563
14/09/2018 61.50p 61.50p 61.50p 61.50p 0
13/09/2018 61.50p 61.50p 60.00p 61.50p 2270
12/09/2018 61.50p 61.50p 60.00p 61.50p 6287
11/09/2018 61.50p 61.50p 60.00p 61.50p 8988
10/09/2018 61.50p 61.50p 61.50p 61.50p 0
07/09/2018 61.50p 61.50p 61.50p 61.50p 0
06/09/2018 61.50p 61.50p 60.00p 61.50p 6447
05/09/2018 61.50p 61.50p 60.00p 61.50p 4160
04/09/2018 61.50p 61.50p 61.50p 61.50p 0
03/09/2018 61.50p 61.50p 61.50p 61.50p 0
31/08/2018 61.50p 61.50p 61.50p 61.50p 0
30/08/2018 61.50p 61.50p 60.00p 61.50p 4583

*Close Price adjusted for both dividends and splits