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
07/04/2016 49.00p 49.00p 47.00p 49.00p 2177
06/04/2016 49.00p 49.00p 47.00p 49.00p 4312
05/04/2016 49.00p 49.00p 49.00p 49.00p 0
04/04/2016 49.00p 49.00p 47.00p 49.00p 6427
01/04/2016 49.00p 49.00p 47.00p 49.00p 4309
31/03/2016 49.00p 49.00p 47.50p 49.00p 34101
30/03/2016 49.00p 49.00p 47.00p 49.00p 8165
29/03/2016 49.00p 49.00p 47.00p 49.00p 13348
24/03/2016 49.00p 49.00p 47.00p 49.00p 4333
23/03/2016 49.00p 49.00p 46.75p 49.00p 32673
22/03/2016 49.00p 49.00p 47.00p 49.00p 11915
21/03/2016 49.00p 49.00p 47.00p 49.00p 32940
18/03/2016 48.50p 49.00p 46.50p 49.00p 38907
17/03/2016 48.50p 48.50p 46.50p 48.50p 8297
16/03/2016 48.50p 48.50p 46.50p 48.50p 2292
15/03/2016 48.50p 48.50p 46.50p 48.50p 6832
14/03/2016 48.50p 48.50p 46.50p 48.50p 4204
11/03/2016 48.50p 48.50p 48.50p 48.50p 0
10/03/2016 48.50p 48.50p 46.50p 48.50p 2693
09/03/2016 48.50p 48.50p 48.50p 48.50p 0
08/03/2016 48.50p 48.50p 48.50p 48.50p 0
07/03/2016 48.50p 48.50p 48.00p 48.50p 5000
04/03/2016 48.50p 48.50p 46.50p 48.50p 2250
03/03/2016 48.50p 48.50p 48.50p 48.50p 0
02/03/2016 48.50p 48.50p 46.50p 48.50p 22928
01/03/2016 48.50p 48.50p 47.00p 48.50p 9328
29/02/2016 48.50p 48.50p 48.50p 48.50p 0
26/02/2016 48.50p 48.50p 48.00p 48.50p 45500
25/02/2016 49.25p 49.25p 46.50p 48.50p 15715
24/02/2016 49.50p 49.50p 49.25p 49.25p 0
23/02/2016 50.00p 50.00p 47.00p 49.50p 4950
22/02/2016 51.00p 52.00p 48.00p 50.00p 166000
19/02/2016 51.50p 51.50p 49.50p 51.00p 4716
18/02/2016 51.50p 51.50p 49.50p 51.50p 3531
17/02/2016 51.00p 51.50p 49.00p 51.50p 75065
16/02/2016 51.00p 51.00p 49.00p 51.00p 4354
15/02/2016 50.50p 51.00p 48.50p 51.00p 51656
12/02/2016 50.50p 50.50p 48.50p 50.50p 15253
11/02/2016 50.50p 50.50p 48.50p 50.50p 3767
10/02/2016 51.00p 51.00p 48.00p 50.50p 22042
09/02/2016 51.00p 51.00p 49.00p 51.00p 11456
08/02/2016 51.00p 51.00p 48.50p 51.00p 14310
05/02/2016 51.50p 51.50p 48.50p 51.00p 21396
04/02/2016 51.50p 51.50p 49.00p 51.50p 11853
03/02/2016 51.50p 51.50p 49.50p 51.50p 7057
02/02/2016 51.50p 51.50p 49.50p 51.50p 9416
01/02/2016 51.50p 51.50p 51.50p 51.50p 0
29/01/2016 51.50p 52.00p 51.50p 51.50p 0
28/01/2016 51.50p 51.50p 51.50p 51.50p 0
27/01/2016 51.50p 51.50p 51.50p 51.50p 0
26/01/2016 51.50p 51.50p 49.50p 51.50p 2328
25/01/2016 51.50p 51.50p 49.50p 51.50p 2587
22/01/2016 52.00p 52.00p 49.50p 51.50p 8388
21/01/2016 52.00p 52.00p 50.00p 52.00p 8028
20/01/2016 52.00p 52.00p 50.00p 52.00p 8570
19/01/2016 52.00p 52.00p 49.00p 52.00p 26266
18/01/2016 52.00p 52.00p 50.00p 52.00p 13389
15/01/2016 52.00p 52.00p 52.00p 52.00p 0
14/01/2016 52.00p 52.00p 52.00p 52.00p 0
13/01/2016 52.00p 52.00p 50.10p 52.00p 663
12/01/2016 52.00p 52.00p 50.00p 52.00p 2777
11/01/2016 52.00p 52.00p 50.00p 52.00p 9418
08/01/2016 52.00p 52.00p 50.10p 52.00p 2280
07/01/2016 52.00p 52.00p 52.00p 52.00p 0
06/01/2016 52.00p 52.00p 50.00p 52.00p 5150
05/01/2016 52.00p 52.00p 52.00p 52.00p 0
04/01/2016 52.00p 52.00p 52.00p 52.00p 0
31/12/2015 52.00p 52.00p 50.10p 52.00p 100000
30/12/2015 52.00p 52.00p 50.50p 52.00p 1150
29/12/2015 52.00p 52.00p 52.00p 52.00p 0
24/12/2015 52.00p 52.00p 52.00p 52.00p 0
23/12/2015 52.00p 53.50p 50.10p 52.00p 12999
22/12/2015 52.00p 53.50p 52.00p 52.00p 2867
21/12/2015 52.00p 52.00p 52.00p 52.00p 0
18/12/2015 52.00p 53.80p 50.10p 52.00p 2957
17/12/2015 52.00p 52.00p 50.10p 52.00p 31631
16/12/2015 52.00p 52.00p 49.00p 52.00p 41302
15/12/2015 52.00p 52.00p 52.00p 52.00p 0
14/12/2015 52.00p 52.00p 50.00p 52.00p 1560
11/12/2015 52.00p 52.00p 52.00p 52.00p 0
10/12/2015 52.00p 52.00p 52.00p 52.00p 0
09/12/2015 52.00p 52.00p 52.00p 52.00p 0
08/12/2015 52.00p 52.00p 50.00p 52.00p 13060
07/12/2015 52.00p 52.00p 50.00p 52.00p 2585
04/12/2015 52.00p 52.00p 50.00p 52.00p 2291
03/12/2015 52.50p 54.50p 49.00p 52.00p 14025
02/12/2015 57.00p 57.00p 54.50p 56.50p 5886
01/12/2015 57.00p 57.00p 53.00p 57.00p 39160
30/11/2015 57.00p 57.00p 57.00p 57.00p 0
27/11/2015 57.00p 57.00p 55.00p 57.00p 180
26/11/2015 56.25p 57.00p 54.50p 57.00p 30028
25/11/2015 56.25p 56.25p 54.50p 56.25p 45234
24/11/2015 56.25p 56.25p 56.25p 56.25p 0
23/11/2015 56.25p 56.25p 54.50p 56.25p 7500
20/11/2015 56.25p 56.25p 54.50p 56.25p 6002
19/11/2015 57.00p 57.00p 55.00p 56.25p 17838
18/11/2015 57.00p 57.00p 54.00p 57.00p 21015
17/11/2015 57.00p 57.00p 57.00p 57.00p 0
16/11/2015 57.00p 57.00p 57.00p 57.00p 0
13/11/2015 57.00p 57.00p 57.00p 57.00p 0
12/11/2015 57.00p 57.00p 55.00p 57.00p 1269
11/11/2015 57.25p 57.25p 54.50p 57.00p 32094
10/11/2015 57.25p 57.25p 57.25p 57.25p 0
09/11/2015 57.50p 57.50p 55.00p 57.25p 34694
06/11/2015 57.50p 57.50p 56.00p 57.50p 10712
05/11/2015 57.50p 57.50p 57.50p 57.50p 0
04/11/2015 57.50p 57.50p 56.00p 57.50p 1797
03/11/2015 57.50p 57.50p 56.00p 57.50p 6733
02/11/2015 57.25p 57.50p 55.00p 57.50p 9176
30/10/2015 57.25p 57.25p 57.25p 57.25p 0
29/10/2015 57.25p 57.25p 55.50p 57.25p 1666
28/10/2015 57.25p 57.25p 55.50p 57.25p 14660
27/10/2015 57.25p 57.25p 55.50p 57.25p 3817
26/10/2015 57.50p 57.50p 56.00p 57.25p 255
23/10/2015 58.00p 58.00p 55.00p 57.50p 13858
22/10/2015 58.00p 58.00p 58.00p 58.00p 0
21/10/2015 58.50p 58.50p 55.50p 58.00p 12685
20/10/2015 58.75p 58.75p 56.00p 58.50p 28488
19/10/2015 58.75p 58.75p 57.00p 58.75p 3333
16/10/2015 58.75p 58.75p 57.00p 58.75p 4965
15/10/2015 58.75p 58.75p 57.00p 58.75p 7778
14/10/2015 58.00p 58.00p 56.00p 58.00p 3619
13/10/2015 58.00p 58.00p 58.00p 58.00p 0
12/10/2015 59.50p 59.50p 54.00p 58.00p 63473
09/10/2015 59.50p 59.50p 59.50p 59.50p 0
08/10/2015 60.00p 60.00p 57.00p 59.50p 12990
07/10/2015 60.00p 60.00p 57.00p 60.00p 28714
06/10/2015 60.00p 60.00p 58.00p 60.00p 2
05/10/2015 60.50p 60.50p 58.00p 60.00p 169668
02/10/2015 62.00p 62.00p 57.00p 60.50p 82165
01/10/2015 63.50p 63.50p 59.00p 62.00p 75048
30/09/2015 63.50p 63.50p 61.50p 63.50p 32796
29/09/2015 63.50p 63.50p 63.50p 63.50p 0
28/09/2015 62.50p 63.50p 61.50p 63.50p 3255
25/09/2015 63.50p 63.50p 61.50p 63.50p 6885
24/09/2015 63.50p 63.50p 61.50p 63.50p 10437
23/09/2015 63.50p 63.50p 63.50p 63.50p 0
22/09/2015 63.50p 63.50p 63.50p 63.50p 0
21/09/2015 63.50p 63.50p 61.50p 63.50p 2312
18/09/2015 63.50p 63.50p 61.50p 63.50p 912
17/09/2015 63.50p 63.50p 63.50p 63.50p 0
16/09/2015 63.50p 63.50p 61.50p 63.50p 1368
15/09/2015 63.50p 63.50p 61.00p 63.50p 9433
14/09/2015 63.50p 63.50p 61.50p 63.50p 1691
11/09/2015 63.50p 63.50p 63.50p 63.50p 0
10/09/2015 63.50p 63.50p 61.00p 63.50p 4483
09/09/2015 63.50p 63.50p 63.50p 63.50p 0
08/09/2015 63.50p 63.50p 61.50p 63.50p 20970
07/09/2015 63.50p 63.50p 61.00p 63.50p 14571
04/09/2015 63.50p 63.50p 61.50p 63.50p 3613
03/09/2015 63.50p 63.50p 61.50p 63.50p 885
02/09/2015 63.50p 63.50p 63.50p 63.50p 0
01/09/2015 63.50p 63.50p 60.50p 63.50p 10396
28/08/2015 63.50p 63.50p 63.50p 63.50p 0
27/08/2015 63.50p 63.50p 61.50p 63.50p 1445
26/08/2015 63.50p 63.50p 61.00p 63.50p 10674
25/08/2015 63.50p 63.50p 61.00p 63.50p 24146
24/08/2015 63.50p 64.76p 61.50p 63.50p 7427
21/08/2015 63.50p 63.50p 61.50p 63.50p 6212
20/08/2015 63.50p 63.50p 63.50p 63.50p 0
19/08/2015 63.50p 63.50p 61.50p 63.50p 2271
18/08/2015 63.50p 63.50p 61.50p 63.50p 85
17/08/2015 63.50p 63.50p 61.52p 63.50p 3340
14/08/2015 64.00p 64.76p 61.50p 63.50p 7866
13/08/2015 64.00p 65.78p 62.00p 64.00p 36155
12/08/2015 64.00p 64.00p 62.00p 64.00p 36009
11/08/2015 64.00p 64.00p 64.00p 64.00p 0
10/08/2015 64.00p 64.00p 64.00p 64.00p 0
07/08/2015 64.00p 64.00p 62.00p 64.00p 4823
06/08/2015 64.00p 64.00p 62.00p 64.00p 4166
05/08/2015 64.00p 64.00p 62.00p 64.00p 4675
04/08/2015 64.00p 64.00p 64.00p 64.00p 0
03/08/2015 64.00p 64.00p 64.00p 64.00p 0
31/07/2015 64.00p 64.00p 64.00p 64.00p 0
30/07/2015 63.75p 65.54p 61.88p 64.00p 37502
29/07/2015 63.75p 63.75p 63.75p 63.75p 0
28/07/2015 63.75p 63.75p 63.75p 63.75p 0
27/07/2015 63.75p 63.75p 62.00p 63.75p 12028
24/07/2015 63.75p 63.75p 63.75p 63.75p 0
23/07/2015 63.75p 63.75p 63.75p 63.75p 0
22/07/2015 63.75p 63.75p 62.00p 63.75p 2500
21/07/2015 63.75p 63.75p 62.00p 63.75p 10049
20/07/2015 63.75p 63.75p 63.75p 63.75p 0
17/07/2015 63.75p 63.75p 61.88p 63.75p 9927
16/07/2015 63.75p 63.75p 63.75p 63.75p 0
15/07/2015 63.75p 63.75p 61.88p 63.75p 5063
14/07/2015 63.00p 63.50p 61.00p 63.50p 12830
13/07/2015 63.00p 63.00p 63.00p 63.00p 0
10/07/2015 63.00p 63.00p 63.00p 63.00p 0
09/07/2015 61.00p 63.00p 61.00p 63.00p 12426
08/07/2015 61.00p 61.74p 61.00p 61.00p 2500
07/07/2015 61.00p 61.25p 61.00p 61.00p 9947
06/07/2015 57.00p 62.00p 57.00p 60.50p 52205
03/07/2015 57.00p 57.00p 57.00p 57.00p 0
02/07/2015 57.00p 57.00p 55.00p 57.00p 8333
01/07/2015 57.00p 57.00p 57.00p 57.00p 0
30/06/2015 57.00p 57.00p 55.00p 57.00p 1666
29/06/2015 57.00p 57.00p 55.00p 57.00p 5759
26/06/2015 55.25p 57.00p 55.00p 57.00p 26638
25/06/2015 55.25p 55.40p 55.25p 55.25p 15000

*Close Price adjusted for both dividends and splits