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
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
29/08/2018 61.50p 61.50p 60.00p 61.50p 8687
28/08/2018 61.50p 61.50p 61.50p 61.50p 0
24/08/2018 61.50p 61.50p 60.00p 61.50p 7
23/08/2018 61.50p 61.50p 60.00p 61.50p 1291
22/08/2018 61.50p 61.50p 61.50p 61.50p 0
21/08/2018 61.50p 63.00p 60.00p 61.50p 11032
20/08/2018 61.50p 61.50p 61.50p 61.50p 0
17/08/2018 61.50p 61.50p 60.00p 61.50p 704
16/08/2018 61.50p 61.50p 61.50p 61.50p 13780
15/08/2018 61.50p 61.50p 60.00p 61.50p 14669
14/08/2018 61.50p 61.50p 60.00p 61.50p 5923
13/08/2018 61.50p 61.50p 60.00p 61.50p 9296
10/08/2018 61.50p 61.50p 60.00p 61.50p 5978
09/08/2018 61.50p 61.50p 60.00p 61.50p 4500
08/08/2018 61.50p 61.50p 60.00p 61.50p 1291
07/08/2018 61.50p 61.50p 61.50p 61.50p 0
06/08/2018 61.50p 61.50p 60.00p 61.50p 8876
03/08/2018 61.50p 61.50p 61.50p 61.50p 0
02/08/2018 61.50p 61.50p 60.00p 61.50p 6878
01/08/2018 61.50p 61.50p 60.00p 61.50p 661
31/07/2018 61.50p 61.50p 60.00p 61.50p 2438
30/07/2018 61.50p 61.50p 60.00p 61.50p 11417
27/07/2018 61.50p 61.50p 60.00p 61.50p 20354
26/07/2018 61.50p 61.50p 61.50p 61.50p 0
25/07/2018 61.50p 61.50p 60.00p 61.50p 6666
24/07/2018 61.00p 62.50p 61.00p 61.50p 2728
23/07/2018 61.00p 61.00p 61.00p 61.00p 0
20/07/2018 61.00p 61.00p 61.00p 61.00p 0
19/07/2018 59.50p 62.50p 59.50p 61.00p 1000
18/07/2018 59.50p 59.50p 58.00p 59.50p 8937
17/07/2018 59.50p 59.50p 59.50p 59.50p 0
16/07/2018 59.50p 59.50p 59.50p 59.50p 0
13/07/2018 59.50p 59.50p 59.50p 59.50p 0
12/07/2018 59.50p 59.50p 58.00p 59.50p 5645
11/07/2018 59.50p 59.50p 59.50p 59.50p 0
10/07/2018 59.50p 59.50p 58.00p 59.50p 18386
09/07/2018 59.50p 59.50p 58.00p 59.50p 5789
06/07/2018 59.50p 59.50p 58.00p 59.50p 3903
05/07/2018 59.50p 59.50p 58.00p 59.50p 1177
04/07/2018 59.50p 59.50p 59.50p 59.50p 0
03/07/2018 59.50p 59.50p 59.50p 59.50p 0
02/07/2018 59.50p 59.50p 58.00p 59.50p 11111
29/06/2018 59.50p 59.50p 59.50p 59.50p 0
28/06/2018 59.50p 59.50p 58.00p 59.50p 2512
27/06/2018 59.50p 59.50p 58.00p 59.50p 4567
26/06/2018 59.50p 59.50p 59.50p 59.50p 0
25/06/2018 59.50p 60.50p 58.00p 59.50p 28185
22/06/2018 59.50p 60.00p 58.00p 59.50p 5949
21/06/2018 59.50p 59.50p 58.00p 59.50p 1300
20/06/2018 59.50p 59.50p 58.00p 59.50p 15317
19/06/2018 59.50p 59.50p 59.50p 59.50p 0
18/06/2018 59.50p 60.00p 58.00p 59.50p 10778
15/06/2018 59.50p 59.50p 58.00p 59.50p 8550
14/06/2018 59.50p 59.50p 59.50p 59.50p 13352
13/06/2018 59.50p 59.50p 59.50p 59.50p 13333
12/06/2018 59.50p 59.50p 59.50p 59.50p 0
11/06/2018 59.50p 59.50p 58.00p 59.50p 7769
08/06/2018 59.50p 59.50p 59.50p 59.50p 0
07/06/2018 59.50p 59.50p 58.00p 59.50p 885
06/06/2018 59.50p 59.50p 58.00p 59.50p 10275
05/06/2018 60.00p 60.00p 58.00p 59.50p 9649
04/06/2018 60.00p 60.00p 60.00p 60.00p 0
01/06/2018 60.00p 60.00p 57.00p 60.00p 14025
31/05/2018 60.00p 60.00p 60.00p 60.00p 0
30/05/2018 60.00p 60.00p 58.00p 60.00p 7844
29/05/2018 60.00p 60.00p 60.00p 60.00p 0
25/05/2018 60.00p 60.00p 58.00p 60.00p 1616
24/05/2018 60.00p 60.00p 58.00p 60.00p 20368
23/05/2018 60.00p 60.00p 60.00p 60.00p 0
22/05/2018 60.00p 60.00p 58.00p 60.00p 7729
21/05/2018 60.00p 60.00p 58.00p 60.00p 4259
18/05/2018 60.00p 60.00p 58.00p 60.00p 1978
17/05/2018 60.00p 60.00p 58.00p 60.00p 4732
16/05/2018 58.75p 60.00p 58.75p 60.00p 1482
15/05/2018 58.75p 58.75p 57.00p 58.75p 4454
14/05/2018 59.50p 59.50p 57.00p 58.75p 25456
11/05/2018 59.50p 59.50p 56.00p 59.50p 4689
10/05/2018 59.50p 59.50p 59.50p 59.50p 0
09/05/2018 59.50p 59.50p 59.50p 59.50p 0
08/05/2018 59.50p 61.25p 55.00p 59.50p 11493
04/05/2018 59.50p 60.00p 55.00p 59.50p 60208
03/05/2018 59.50p 59.50p 56.00p 59.50p 2364
02/05/2018 59.50p 59.50p 55.00p 59.50p 9198
01/05/2018 59.50p 59.50p 59.50p 59.50p 0
30/04/2018 59.50p 59.50p 57.00p 59.50p 4815
27/04/2018 59.50p 59.50p 57.00p 59.50p 7211
26/04/2018 59.50p 59.50p 57.00p 59.50p 2364
25/04/2018 59.50p 59.50p 59.50p 59.50p 0
24/04/2018 59.50p 59.50p 59.50p 59.50p 1297
23/04/2018 59.50p 59.50p 59.50p 59.50p 0
20/04/2018 59.50p 59.50p 55.00p 59.50p 8425
19/04/2018 59.50p 59.50p 59.50p 59.50p 0
18/04/2018 59.50p 59.50p 55.00p 59.50p 10421
17/04/2018 59.50p 59.50p 56.00p 59.50p 7511
16/04/2018 59.50p 59.50p 56.00p 59.50p 4131
13/04/2018 59.50p 59.50p 59.50p 59.50p 0
12/04/2018 59.50p 59.50p 57.00p 59.50p 222
11/04/2018 59.50p 59.50p 59.50p 59.50p 0
10/04/2018 59.50p 59.50p 57.00p 59.50p 700
09/04/2018 59.50p 59.50p 55.00p 59.50p 5109
06/04/2018 60.00p 60.00p 57.50p 59.50p 1864
05/04/2018 60.00p 62.25p 55.50p 60.00p 9853
04/04/2018 60.00p 60.00p 55.50p 60.00p 12573
03/04/2018 60.25p 60.25p 56.00p 60.00p 13505
29/03/2018 60.25p 61.75p 56.00p 60.25p 79195
28/03/2018 60.25p 60.25p 58.00p 60.25p 3664
27/03/2018 60.25p 60.25p 58.00p 60.25p 4111
26/03/2018 60.25p 60.25p 58.00p 60.25p 3276
23/03/2018 60.50p 60.50p 58.50p 60.50p 5272
22/03/2018 60.50p 60.50p 60.50p 60.50p 0
21/03/2018 60.50p 60.50p 58.50p 60.50p 4366
20/03/2018 60.50p 60.50p 58.50p 60.50p 6193
19/03/2018 60.50p 60.50p 58.50p 60.50p 10918
16/03/2018 59.50p 59.50p 58.00p 59.50p 5262
15/03/2018 59.50p 59.50p 59.50p 59.50p 0
14/03/2018 60.50p 60.50p 57.75p 59.50p 6734
13/03/2018 60.50p 60.50p 60.50p 60.50p 0
12/03/2018 60.50p 60.50p 59.00p 60.50p 13375
09/03/2018 60.50p 60.50p 59.00p 60.50p 3180
08/03/2018 60.50p 60.50p 59.00p 60.50p 6933
07/03/2018 60.50p 60.50p 59.00p 60.50p 8925
06/03/2018 60.50p 60.50p 59.00p 60.50p 2869
05/03/2018 60.50p 60.50p 59.00p 60.50p 2396
02/03/2018 60.50p 60.50p 60.50p 60.50p 0
01/03/2018 60.50p 60.50p 60.50p 60.50p 0

*Close Price adjusted for both dividends and splits