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
04/11/2019 57.00p 57.00p 56.00p 57.00p 559
01/11/2019 57.00p 57.00p 57.00p 57.00p 0
31/10/2019 57.00p 57.00p 56.00p 57.00p 1854
30/10/2019 57.00p 57.00p 56.00p 57.00p 4000
29/10/2019 57.00p 57.00p 56.00p 57.00p 14015
28/10/2019 57.00p 57.00p 56.00p 57.00p 1665
25/10/2019 57.00p 57.00p 56.00p 57.00p 7752
24/10/2019 57.00p 57.00p 57.00p 57.00p 0
23/10/2019 57.00p 57.00p 57.00p 57.00p 0
22/10/2019 57.00p 57.00p 56.00p 57.00p 7084
21/10/2019 57.00p 57.00p 56.00p 57.00p 17480
18/10/2019 57.00p 57.00p 57.00p 57.00p 0
17/10/2019 57.00p 57.00p 56.00p 57.00p 1075
16/10/2019 57.50p 57.50p 57.00p 57.00p 0
15/10/2019 58.00p 58.50p 57.50p 57.50p 2351
14/10/2019 58.00p 58.00p 57.00p 58.00p 3998
11/10/2019 58.00p 58.00p 58.00p 58.00p 0
10/10/2019 58.00p 58.00p 57.00p 58.00p 4880
09/10/2019 58.00p 58.00p 58.00p 58.00p 0
08/10/2019 58.00p 58.00p 58.00p 58.00p 0
07/10/2019 58.00p 58.00p 57.00p 58.00p 1283
04/10/2019 58.00p 58.00p 57.00p 58.00p 15890
03/10/2019 58.00p 58.00p 57.00p 58.00p 1243
02/10/2019 58.00p 58.00p 58.00p 58.00p 0
01/10/2019 58.00p 58.00p 57.00p 58.00p 845
30/09/2019 58.00p 58.00p 57.00p 58.00p 12573
27/09/2019 58.00p 58.00p 57.00p 58.00p 774
26/09/2019 58.00p 58.00p 58.00p 58.00p 0
25/09/2019 58.00p 58.00p 57.00p 58.00p 9664
24/09/2019 58.00p 58.00p 57.00p 58.00p 6111
23/09/2019 58.00p 58.00p 57.00p 58.00p 8278
20/09/2019 58.00p 58.00p 57.00p 58.00p 4857
19/09/2019 58.00p 58.00p 58.00p 58.00p 0
18/09/2019 58.00p 58.00p 58.00p 58.00p 0
17/09/2019 58.00p 58.00p 58.00p 58.00p 0
16/09/2019 58.00p 58.00p 57.00p 58.00p 5918
13/09/2019 58.00p 58.00p 57.00p 58.00p 228
12/09/2019 58.00p 58.00p 58.00p 58.00p 0
11/09/2019 58.00p 58.00p 57.00p 58.00p 2500
10/09/2019 58.00p 58.00p 58.00p 58.00p 0
09/09/2019 58.00p 58.00p 58.00p 58.00p 0
06/09/2019 58.00p 58.00p 58.00p 58.00p 0
05/09/2019 58.00p 58.00p 57.00p 58.00p 1718
04/09/2019 58.00p 58.00p 58.00p 58.00p 0
03/09/2019 58.00p 58.00p 58.00p 58.00p 0
02/09/2019 58.00p 58.00p 57.00p 58.00p 648
30/08/2019 58.00p 58.00p 57.00p 58.00p 3684
29/08/2019 58.00p 58.00p 57.00p 58.00p 8848
28/08/2019 58.00p 58.00p 58.00p 58.00p 0
27/08/2019 58.00p 58.00p 57.00p 58.00p 2361
23/08/2019 58.00p 58.00p 58.00p 58.00p 0
22/08/2019 58.00p 58.00p 57.00p 58.00p 3771
21/08/2019 58.00p 58.00p 57.00p 58.00p 18716
20/08/2019 58.00p 59.00p 57.00p 58.00p 1113
19/08/2019 58.00p 58.00p 57.00p 58.00p 4847
16/08/2019 58.00p 59.00p 57.00p 58.00p 563
15/08/2019 58.00p 58.00p 57.00p 58.00p 2587
14/08/2019 58.00p 58.00p 58.00p 58.00p 0
13/08/2019 58.00p 58.00p 56.50p 58.00p 8840
12/08/2019 58.00p 58.00p 57.00p 58.00p 3226
09/08/2019 58.00p 58.00p 58.00p 58.00p 0
08/08/2019 58.00p 58.00p 58.00p 58.00p 0
07/08/2019 58.00p 58.00p 57.00p 58.00p 3244
06/08/2019 58.00p 58.00p 58.00p 58.00p 19202
05/08/2019 58.00p 58.00p 58.00p 58.00p 0
02/08/2019 58.00p 58.00p 56.50p 58.00p 9732
01/08/2019 58.00p 58.00p 57.00p 58.00p 3120
31/07/2019 58.00p 58.00p 56.50p 58.00p 13886
30/07/2019 58.00p 58.00p 57.00p 58.00p 2939
29/07/2019 58.00p 58.00p 56.00p 58.00p 22418
26/07/2019 58.50p 58.50p 57.00p 58.00p 2993
25/07/2019 58.50p 59.30p 58.50p 58.50p 224
24/07/2019 61.50p 62.50p 60.50p 62.50p 4655
23/07/2019 61.50p 62.30p 60.50p 61.50p 3639
22/07/2019 61.50p 61.50p 60.50p 61.50p 1094
19/07/2019 61.50p 61.50p 60.50p 61.50p 44
18/07/2019 61.50p 61.50p 60.50p 61.50p 6831
17/07/2019 61.00p 61.50p 61.00p 61.50p 0
16/07/2019 61.00p 61.00p 60.00p 61.00p 1209
15/07/2019 61.00p 61.00p 60.50p 61.00p 9385
12/07/2019 61.00p 61.00p 61.00p 61.00p 0
11/07/2019 61.00p 61.00p 60.00p 61.00p 909
10/07/2019 61.00p 61.00p 61.00p 61.00p 0
09/07/2019 61.00p 61.00p 60.00p 61.00p 22162
08/07/2019 60.00p 60.00p 59.00p 60.00p 2666
05/07/2019 60.00p 60.00p 59.00p 60.00p 2245
04/07/2019 60.00p 60.00p 59.00p 60.00p 369
03/07/2019 60.00p 60.00p 59.00p 60.00p 152
02/07/2019 60.00p 60.00p 60.00p 60.00p 0
01/07/2019 60.00p 60.00p 60.00p 60.00p 13864
28/06/2019 60.00p 60.00p 59.00p 60.00p 4831
27/06/2019 60.00p 60.00p 59.00p 60.00p 18025
26/06/2019 60.00p 60.00p 60.00p 60.00p 0
25/06/2019 60.00p 60.00p 60.00p 60.00p 0
24/06/2019 60.00p 60.00p 60.00p 60.00p 0
21/06/2019 60.00p 60.00p 59.00p 60.00p 9087
20/06/2019 60.00p 60.00p 59.00p 60.00p 847
19/06/2019 60.00p 60.70p 59.00p 60.00p 8600
18/06/2019 60.00p 60.00p 59.00p 60.00p 10754
17/06/2019 60.00p 60.00p 59.00p 60.00p 88
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

*Close Price adjusted for both dividends and splits