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
25/08/2017 61.00p 61.00p 61.00p 61.00p 7133
24/08/2017 61.00p 61.00p 61.00p 61.00p 0
23/08/2017 61.00p 61.00p 61.00p 61.00p 5904
22/08/2017 61.00p 61.00p 61.00p 61.00p 7000
21/08/2017 61.00p 61.00p 61.00p 61.00p 1824
18/08/2017 61.00p 61.00p 61.00p 61.00p 7246
17/08/2017 61.00p 61.00p 61.00p 61.00p 39585
16/08/2017 60.50p 61.00p 60.50p 61.00p 18235
15/08/2017 60.50p 60.50p 60.50p 60.50p 5151
14/08/2017 60.00p 60.50p 60.00p 60.50p 1117
11/08/2017 60.00p 60.00p 60.00p 60.00p 1078
10/08/2017 60.00p 60.00p 60.00p 60.00p 0
09/08/2017 60.00p 60.00p 60.00p 60.00p 2587
08/08/2017 60.00p 60.00p 60.00p 60.00p 37277
07/08/2017 60.00p 60.00p 60.00p 60.00p 26313
04/08/2017 60.00p 60.00p 60.00p 60.00p 10000
03/08/2017 60.00p 60.00p 60.00p 60.00p 34708
02/08/2017 60.00p 60.00p 60.00p 60.00p 0
01/08/2017 60.00p 60.00p 60.00p 60.00p 1105
31/07/2017 60.00p 60.00p 60.00p 60.00p 2666
28/07/2017 59.50p 60.00p 59.50p 60.00p 34408
27/07/2017 59.50p 59.50p 59.50p 59.50p 12473
26/07/2017 59.50p 59.50p 59.50p 59.50p 28861
25/07/2017 59.50p 59.50p 59.50p 59.50p 17
24/07/2017 59.50p 59.50p 59.50p 59.50p 932
21/07/2017 59.50p 59.50p 59.50p 59.50p 29495
20/07/2017 59.50p 59.50p 59.50p 59.50p 4733
19/07/2017 60.50p 60.50p 59.50p 59.50p 28996
18/07/2017 60.50p 60.50p 60.50p 60.50p 32753
17/07/2017 60.50p 60.50p 60.50p 60.50p 12859
14/07/2017 60.50p 60.50p 60.50p 60.50p 0
13/07/2017 60.50p 60.50p 60.50p 60.50p 8427
12/07/2017 60.50p 60.50p 60.50p 60.50p 10000
11/07/2017 60.50p 60.50p 60.50p 60.50p 11489
10/07/2017 60.50p 60.50p 60.50p 60.50p 0
07/07/2017 60.50p 60.50p 60.50p 60.50p 0
06/07/2017 60.50p 60.50p 60.50p 60.50p 9661
05/07/2017 60.50p 60.50p 60.50p 60.50p 0
04/07/2017 60.50p 60.50p 60.50p 60.50p 0
03/07/2017 60.50p 60.50p 60.50p 60.50p 4
30/06/2017 60.50p 61.00p 60.50p 60.50p 9729
29/06/2017 61.50p 65.50p 61.00p 61.00p 57900
28/06/2017 65.50p 65.50p 65.50p 65.50p 6990
27/06/2017 65.50p 65.50p 65.50p 65.50p 16802
26/06/2017 65.50p 65.50p 65.50p 65.50p 22910
23/06/2017 65.50p 65.50p 65.50p 65.50p 0
22/06/2017 65.50p 65.50p 65.50p 65.50p 0
21/06/2017 65.50p 65.50p 65.50p 65.50p 0
20/06/2017 65.50p 65.50p 65.50p 65.50p 0
19/06/2017 65.50p 65.50p 65.50p 65.50p 0
16/06/2017 65.50p 65.50p 65.50p 65.50p 0
15/06/2017 65.50p 65.50p 64.00p 65.50p 10875
14/06/2017 61.50p 65.50p 61.50p 65.50p 0
13/06/2017 61.50p 61.50p 60.00p 61.50p 8421
12/06/2017 61.50p 61.50p 60.00p 61.50p 525155
09/06/2017 61.50p 61.50p 60.00p 61.50p 1416
08/06/2017 61.50p 61.50p 61.50p 61.50p 0
07/06/2017 61.50p 62.25p 61.50p 61.50p 1
06/06/2017 61.50p 61.50p 60.00p 61.50p 1666
05/06/2017 61.50p 61.50p 60.00p 61.50p 32200
02/06/2017 61.50p 61.50p 61.50p 61.50p 825
01/06/2017 62.00p 62.00p 59.00p 61.50p 68889
31/05/2017 62.00p 62.00p 59.00p 62.00p 23742
30/05/2017 62.00p 62.00p 59.00p 62.00p 16816
26/05/2017 62.00p 62.00p 60.00p 62.00p 3916
25/05/2017 61.00p 63.00p 59.00p 62.00p 21947
24/05/2017 61.00p 61.00p 59.00p 61.00p 3542
23/05/2017 61.00p 61.00p 61.00p 61.00p 0
22/05/2017 61.00p 61.00p 59.00p 61.00p 7838
19/05/2017 58.50p 61.00p 58.50p 61.00p 3906
18/05/2017 58.50p 58.50p 56.50p 58.50p 5489
17/05/2017 58.50p 58.50p 56.50p 58.50p 11220
16/05/2017 58.50p 58.50p 56.50p 58.50p 3333
15/05/2017 58.50p 58.50p 58.50p 58.50p 0
12/05/2017 58.50p 58.50p 55.50p 58.50p 18938
11/05/2017 58.50p 60.00p 58.50p 58.50p 30000
10/05/2017 58.50p 58.50p 56.50p 58.50p 5123
09/05/2017 58.50p 58.50p 58.50p 58.50p 0
08/05/2017 58.50p 58.50p 56.50p 58.50p 7500
05/05/2017 58.50p 58.50p 58.50p 58.50p 0
04/05/2017 58.50p 58.50p 58.50p 58.50p 0
03/05/2017 58.50p 58.50p 56.50p 58.50p 1993
02/05/2017 58.50p 58.50p 56.50p 58.50p 5284
28/04/2017 58.50p 58.50p 56.50p 58.50p 3180
27/04/2017 58.50p 58.50p 58.50p 58.50p 0
26/04/2017 58.50p 58.50p 56.50p 58.50p 3458
25/04/2017 58.50p 58.50p 56.50p 58.50p 884
24/04/2017 58.50p 58.50p 58.50p 58.50p 0
21/04/2017 58.50p 58.50p 58.50p 58.50p 0
20/04/2017 58.50p 58.50p 56.50p 58.50p 1360
19/04/2017 58.50p 58.50p 56.50p 58.50p 727
18/04/2017 58.50p 58.50p 55.50p 58.50p 24293
13/04/2017 58.50p 58.50p 56.50p 58.50p 5330
12/04/2017 58.50p 58.50p 58.50p 58.50p 0
11/04/2017 58.50p 58.50p 58.50p 58.50p 0
10/04/2017 59.00p 59.00p 56.00p 58.50p 18206
07/04/2017 59.00p 59.00p 57.00p 59.00p 20746
06/04/2017 59.00p 59.00p 57.00p 59.00p 5254
05/04/2017 59.00p 59.00p 57.00p 59.00p 7324
04/04/2017 59.00p 59.00p 57.00p 59.00p 2120
03/04/2017 59.00p 59.00p 59.00p 59.00p 0
31/03/2017 59.00p 59.00p 59.00p 59.00p 0
30/03/2017 59.00p 59.00p 57.00p 59.00p 8174
29/03/2017 58.50p 59.00p 57.00p 59.00p 29342
28/03/2017 59.00p 59.00p 57.00p 58.50p 8165
27/03/2017 59.00p 59.00p 57.00p 59.00p 6666
24/03/2017 59.00p 59.00p 57.00p 59.00p 4491
23/03/2017 59.00p 59.00p 57.00p 59.00p 1842
22/03/2017 59.00p 59.00p 59.00p 59.00p 0
21/03/2017 57.00p 60.00p 57.00p 59.00p 20000
20/03/2017 57.00p 57.00p 55.00p 57.00p 54668
17/03/2017 57.00p 57.00p 55.00p 57.00p 2000
16/03/2017 57.00p 57.00p 55.00p 57.00p 1780
15/03/2017 57.00p 57.00p 55.00p 57.00p 814
14/03/2017 57.00p 57.00p 55.00p 57.00p 5710
13/03/2017 57.00p 57.00p 55.00p 57.00p 3013
10/03/2017 57.00p 57.00p 57.00p 57.00p 0
09/03/2017 57.00p 57.00p 57.00p 57.00p 0
08/03/2017 57.00p 57.00p 57.00p 57.00p 0
07/03/2017 57.00p 57.00p 57.00p 57.00p 0
06/03/2017 57.50p 57.50p 55.00p 57.00p 12815
03/03/2017 57.50p 57.50p 55.50p 57.50p 1208
02/03/2017 57.00p 57.50p 55.00p 57.50p 27424
01/03/2017 57.00p 57.00p 55.00p 57.00p 53333
28/02/2017 57.00p 57.00p 55.00p 57.00p 4491
27/02/2017 57.00p 57.00p 55.50p 57.00p 1666
24/02/2017 57.50p 57.50p 54.50p 57.00p 32407
23/02/2017 57.00p 57.50p 55.50p 57.50p 63690
22/02/2017 57.50p 57.50p 57.00p 57.00p 10000
21/02/2017 57.50p 57.50p 55.50p 57.50p 43949
20/02/2017 57.50p 57.50p 55.50p 57.50p 4699
17/02/2017 57.50p 57.50p 55.50p 57.50p 5542
16/02/2017 57.50p 57.50p 55.00p 57.50p 9313
15/02/2017 57.50p 57.50p 57.50p 57.50p 0
14/02/2017 57.50p 57.50p 57.50p 57.50p 0
13/02/2017 57.50p 57.50p 55.50p 57.50p 3023
10/02/2017 57.50p 57.50p 55.50p 57.50p 875
09/02/2017 57.50p 57.50p 56.00p 57.50p 2156
08/02/2017 58.00p 58.00p 55.00p 57.50p 13197
07/02/2017 58.00p 58.00p 58.00p 58.00p 0
06/02/2017 58.00p 58.00p 56.00p 58.00p 1800
03/02/2017 58.00p 58.00p 58.00p 58.00p 0
02/02/2017 58.00p 58.00p 58.00p 58.00p 0
01/02/2017 58.00p 58.00p 58.00p 58.00p 0
31/01/2017 58.00p 58.00p 58.00p 58.00p 0
30/01/2017 58.00p 58.00p 56.00p 58.00p 3233
27/01/2017 58.00p 58.00p 56.00p 58.00p 6666
26/01/2017 58.50p 58.50p 56.00p 58.00p 8857
25/01/2017 58.00p 59.00p 56.50p 58.50p 33644
24/01/2017 58.00p 58.00p 58.00p 58.00p 0
23/01/2017 58.50p 58.50p 56.00p 58.00p 10891
20/01/2017 58.50p 60.00p 56.50p 58.50p 11613
19/01/2017 58.50p 58.50p 56.50p 58.50p 2088
18/01/2017 59.00p 59.00p 55.50p 58.50p 45832
17/01/2017 59.00p 59.00p 57.00p 59.00p 8183
16/01/2017 59.00p 59.00p 57.00p 59.00p 5384
13/01/2017 58.00p 59.00p 58.00p 59.00p 20000
12/01/2017 58.00p 59.00p 56.00p 58.00p 9963
11/01/2017 58.00p 58.00p 55.00p 58.00p 48550
10/01/2017 58.00p 58.00p 58.00p 58.00p 0
09/01/2017 58.00p 59.00p 55.00p 58.00p 14588
06/01/2017 58.00p 58.00p 58.00p 58.00p 25000
05/01/2017 58.00p 58.00p 58.00p 58.00p 10000
04/01/2017 58.00p 58.00p 58.00p 58.00p 20453
03/01/2017 58.00p 58.00p 56.00p 58.00p 22371
30/12/2016 58.00p 58.00p 58.00p 58.00p 0
29/12/2016 58.00p 58.00p 58.00p 58.00p 0
28/12/2016 58.00p 58.00p 56.00p 58.00p 4863
23/12/2016 58.00p 58.00p 58.00p 58.00p 0
22/12/2016 58.50p 58.50p 55.50p 58.00p 29068
21/12/2016 58.00p 59.00p 56.50p 58.50p 10990
20/12/2016 58.00p 58.00p 58.00p 58.00p 0
19/12/2016 58.00p 58.00p 56.00p 58.00p 6811
16/12/2016 58.00p 58.00p 56.00p 58.00p 3233
15/12/2016 58.00p 58.00p 58.00p 58.00p 0
14/12/2016 58.00p 58.00p 58.00p 58.00p 0
13/12/2016 58.00p 58.00p 58.00p 58.00p 0
12/12/2016 58.00p 58.00p 56.00p 58.00p 7592
09/12/2016 58.00p 58.00p 58.00p 58.00p 0
08/12/2016 58.00p 58.00p 58.00p 58.00p 0
07/12/2016 58.00p 58.00p 56.00p 58.00p 6490
06/12/2016 58.00p 58.00p 56.00p 58.00p 1297
05/12/2016 58.00p 59.00p 58.00p 58.00p 1283
02/12/2016 58.00p 58.00p 56.00p 58.00p 3333
01/12/2016 58.00p 58.00p 58.00p 58.00p 0
30/11/2016 57.00p 58.00p 57.00p 58.00p 0
29/11/2016 57.00p 57.00p 57.00p 57.00p 0
28/11/2016 57.00p 57.00p 55.00p 57.00p 6300
25/11/2016 57.00p 57.00p 57.00p 57.00p 0
24/11/2016 56.50p 58.00p 56.50p 57.00p 39289
23/11/2016 56.50p 56.50p 56.50p 56.50p 0
22/11/2016 56.50p 56.50p 56.50p 56.50p 0
21/11/2016 56.00p 56.50p 54.50p 56.50p 58414
18/11/2016 56.00p 56.00p 54.00p 56.00p 661
17/11/2016 56.00p 56.00p 54.00p 56.00p 5535
16/11/2016 56.00p 56.00p 56.00p 56.00p 0
15/11/2016 56.00p 56.00p 56.00p 56.00p 0
14/11/2016 56.00p 56.00p 56.00p 56.00p 0
11/11/2016 56.00p 56.00p 54.00p 56.00p 2250
10/11/2016 56.00p 56.00p 54.00p 56.00p 2022

*Close Price adjusted for both dividends and splits