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
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
09/11/2016 56.00p 56.00p 54.00p 56.00p 11905
08/11/2016 56.00p 56.00p 54.00p 56.00p 9418
07/11/2016 56.00p 56.00p 54.00p 56.00p 7169
04/11/2016 56.00p 56.00p 54.00p 56.00p 1752
03/11/2016 56.00p 56.00p 56.00p 56.00p 0
02/11/2016 56.00p 56.00p 54.00p 56.00p 68865
01/11/2016 56.00p 56.00p 56.00p 56.00p 0
31/10/2016 56.00p 56.00p 54.00p 56.00p 18132
28/10/2016 56.00p 56.00p 54.10p 56.00p 7000
27/10/2016 56.00p 56.00p 54.10p 56.00p 14734
26/10/2016 55.00p 56.00p 55.00p 56.00p 0
25/10/2016 55.00p 56.90p 53.00p 55.00p 32523
24/10/2016 55.00p 55.00p 53.00p 55.00p 10270
21/10/2016 55.00p 55.00p 52.00p 55.00p 7739
20/10/2016 51.00p 57.90p 51.00p 55.00p 31937
19/10/2016 51.00p 51.00p 49.00p 51.00p 8647
18/10/2016 51.00p 51.00p 51.00p 51.00p 0
17/10/2016 51.00p 52.80p 51.00p 51.00p 627
14/10/2016 51.00p 52.80p 51.00p 51.00p 1392
13/10/2016 51.00p 51.00p 51.00p 51.00p 0
12/10/2016 51.00p 53.00p 49.00p 51.00p 19412
11/10/2016 51.00p 51.00p 51.00p 51.00p 0
10/10/2016 51.00p 51.00p 51.00p 51.00p 0
07/10/2016 51.00p 51.00p 51.00p 51.00p 0
06/10/2016 51.00p 51.00p 49.00p 51.00p 2397
05/10/2016 50.00p 52.00p 48.00p 51.00p 26208
04/10/2016 50.00p 50.00p 48.00p 50.00p 13672
03/10/2016 48.00p 51.00p 48.00p 50.00p 15537
30/09/2016 48.00p 50.00p 48.00p 48.00p 39779
29/09/2016 48.00p 48.00p 46.00p 48.00p 10972
28/09/2016 48.00p 48.00p 46.00p 48.00p 1208
27/09/2016 48.00p 48.00p 48.00p 48.00p 0
26/09/2016 48.00p 48.00p 48.00p 48.00p 0
23/09/2016 47.25p 48.57p 46.10p 48.00p 69642
22/09/2016 47.25p 47.25p 47.25p 47.25p 0
21/09/2016 47.25p 47.25p 47.25p 47.25p 0
20/09/2016 47.25p 47.25p 45.50p 47.25p 2916
19/09/2016 47.25p 47.25p 47.25p 47.25p 0
16/09/2016 47.25p 47.25p 45.50p 47.25p 1594
15/09/2016 47.25p 47.25p 47.25p 47.25p 0
14/09/2016 47.25p 47.25p 45.55p 47.25p 14078
13/09/2016 47.25p 47.25p 47.25p 47.25p 0
12/09/2016 47.25p 47.25p 45.55p 47.25p 5606
09/09/2016 47.25p 47.25p 47.25p 47.25p 0
08/09/2016 47.25p 47.25p 47.25p 47.25p 0
07/09/2016 47.25p 47.25p 47.25p 47.25p 0
06/09/2016 47.25p 47.50p 47.25p 47.25p 54705
05/09/2016 47.25p 47.25p 45.60p 47.25p 839
02/09/2016 47.25p 47.25p 47.25p 47.25p 0
01/09/2016 47.25p 47.25p 47.25p 47.25p 0
31/08/2016 46.00p 47.25p 45.50p 47.25p 5000
30/08/2016 46.00p 46.00p 45.00p 46.00p 1385
26/08/2016 46.00p 46.00p 46.00p 46.00p 0
25/08/2016 45.50p 46.00p 45.00p 46.00p 30690
24/08/2016 45.50p 45.50p 45.00p 45.50p 11445
23/08/2016 47.00p 47.00p 44.00p 45.50p 15608
22/08/2016 47.00p 47.00p 47.00p 47.00p 0
19/08/2016 47.00p 47.00p 45.00p 47.00p 1194
18/08/2016 47.00p 47.00p 45.00p 47.00p 830
17/08/2016 46.75p 48.45p 46.75p 47.00p 10000
16/08/2016 46.75p 46.75p 44.75p 46.75p 3930
15/08/2016 46.75p 46.75p 44.75p 46.75p 2530
12/08/2016 46.50p 48.20p 44.50p 46.75p 56357
11/08/2016 46.50p 46.50p 44.50p 46.50p 19681
10/08/2016 46.50p 48.20p 44.50p 46.50p 10804
09/08/2016 46.50p 46.50p 44.50p 46.50p 4354
08/08/2016 46.50p 46.50p 44.50p 46.50p 4500
05/08/2016 46.50p 46.50p 44.50p 46.50p 167
04/08/2016 46.50p 46.50p 44.50p 46.50p 4548
03/08/2016 46.50p 46.50p 44.62p 46.50p 2390
02/08/2016 46.50p 46.50p 43.50p 46.50p 4761

*Close Price adjusted for both dividends and splits