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
24/06/2015 57.00p 57.00p 52.00p 55.25p 19320
23/06/2015 57.00p 57.00p 55.00p 57.00p 2326
22/06/2015 57.00p 57.00p 57.00p 57.00p 0
19/06/2015 57.00p 57.00p 55.00p 57.00p 2587
18/06/2015 57.00p 57.00p 57.00p 57.00p 0
17/06/2015 57.00p 57.00p 55.00p 57.00p 2861
16/06/2015 57.00p 57.00p 57.00p 57.00p 0
15/06/2015 57.00p 57.00p 57.00p 57.00p 0
12/06/2015 57.00p 57.00p 57.00p 57.00p 0
11/06/2015 57.00p 57.00p 55.00p 57.00p 14843
10/06/2015 57.00p 57.00p 57.00p 57.00p 0
09/06/2015 57.00p 57.90p 55.00p 57.00p 9512
08/06/2015 57.00p 57.00p 57.00p 57.00p 0
05/06/2015 57.00p 57.00p 57.00p 57.00p 0
04/06/2015 57.00p 57.00p 57.00p 57.00p 0
03/06/2015 57.00p 57.00p 57.00p 57.00p 0
02/06/2015 57.00p 57.00p 55.00p 57.00p 5372
01/06/2015 57.00p 57.00p 57.00p 57.00p 0
29/05/2015 57.00p 57.00p 57.00p 57.00p 0
28/05/2015 57.00p 57.00p 57.00p 57.00p 0
27/05/2015 57.00p 57.00p 57.00p 57.00p 0
26/05/2015 57.00p 57.00p 55.00p 57.00p 20699
22/05/2015 56.50p 57.00p 56.50p 57.00p 0
21/05/2015 56.50p 56.50p 56.50p 56.50p 0
20/05/2015 56.50p 56.50p 56.50p 56.50p 0
19/05/2015 56.50p 56.50p 56.50p 56.50p 0
18/05/2015 56.50p 56.50p 56.50p 56.50p 0
15/05/2015 56.50p 56.50p 54.50p 56.50p 2564
14/05/2015 56.50p 56.50p 54.50p 56.50p 2587
13/05/2015 55.00p 56.50p 55.00p 56.50p 21666
12/05/2015 55.00p 55.00p 55.00p 55.00p 0
11/05/2015 55.00p 55.00p 55.00p 55.00p 0
08/05/2015 55.00p 55.00p 55.00p 55.00p 0
07/05/2015 55.00p 55.00p 55.00p 55.00p 0
06/05/2015 55.00p 55.00p 53.00p 55.00p 2274
05/05/2015 55.00p 56.00p 55.00p 55.00p 60000
01/05/2015 55.00p 55.00p 55.00p 55.00p 0
30/04/2015 55.00p 55.00p 55.00p 55.00p 0
29/04/2015 55.00p 55.00p 55.00p 55.00p 0
28/04/2015 55.00p 55.00p 55.00p 55.00p 0
27/04/2015 54.00p 55.00p 54.00p 55.00p 20000
24/04/2015 54.00p 54.00p 54.00p 54.00p 0
23/04/2015 54.00p 54.00p 52.00p 54.00p 9141
22/04/2015 54.00p 54.00p 54.00p 54.00p 0
21/04/2015 54.00p 54.00p 52.00p 54.00p 4811
20/04/2015 54.00p 54.00p 54.00p 54.00p 0
17/04/2015 54.00p 54.00p 54.00p 54.00p 0
16/04/2015 54.00p 54.00p 52.00p 54.00p 6723
15/04/2015 54.00p 54.00p 54.00p 54.00p 0
14/04/2015 54.00p 56.00p 51.00p 54.00p 26667
13/04/2015 54.00p 54.00p 52.00p 54.00p 10983
10/04/2015 54.00p 55.60p 52.00p 54.00p 36799
09/04/2015 54.00p 54.00p 52.00p 54.00p 10099
08/04/2015 53.00p 55.00p 52.15p 54.00p 8332
07/04/2015 52.00p 54.89p 50.13p 53.00p 28185
02/04/2015 52.00p 52.00p 50.00p 52.00p 69563
01/04/2015 52.00p 52.00p 50.13p 52.00p 3666
31/03/2015 52.00p 54.00p 50.13p 52.00p 10077
30/03/2015 52.00p 52.00p 52.00p 52.00p 0
27/03/2015 52.00p 52.00p 50.00p 52.00p 11318
26/03/2015 52.00p 53.89p 50.00p 52.00p 43026
25/03/2015 52.00p 52.00p 52.00p 52.00p 0
24/03/2015 52.00p 52.00p 49.00p 52.00p 16666
23/03/2015 52.00p 52.00p 50.00p 52.00p 6666
20/03/2015 52.00p 52.00p 50.00p 52.00p 4735
19/03/2015 52.00p 52.00p 52.00p 52.00p 0
18/03/2015 52.00p 52.00p 50.26p 52.00p 13821
17/03/2015 51.00p 52.90p 51.00p 52.00p 10000
16/03/2015 48.50p 51.00p 48.50p 51.00p 0
13/03/2015 48.50p 48.50p 48.50p 48.50p 0
12/03/2015 48.50p 48.50p 48.50p 48.50p 0
11/03/2015 48.50p 48.50p 46.63p 48.50p 5175
10/03/2015 48.50p 48.50p 48.50p 48.50p 0
09/03/2015 48.50p 48.50p 46.63p 48.50p 8333
06/03/2015 48.50p 48.50p 46.63p 48.50p 2000
05/03/2015 46.50p 48.50p 46.50p 48.50p 20000
04/03/2015 46.50p 46.50p 46.50p 46.50p 0
03/03/2015 45.50p 47.00p 45.50p 46.50p 20000
02/03/2015 45.50p 45.50p 45.50p 45.50p 0
27/02/2015 45.50p 45.50p 43.66p 45.50p 26666
26/02/2015 44.75p 46.20p 43.50p 45.50p 25210
25/02/2015 44.75p 45.50p 43.33p 44.75p 21666
24/02/2015 44.75p 44.75p 44.75p 44.75p 0
23/02/2015 44.13p 44.90p 44.13p 44.75p 12000
20/02/2015 43.13p 44.13p 43.00p 44.13p 10985
19/02/2015 43.13p 43.13p 43.00p 43.13p 1617
18/02/2015 43.13p 43.13p 43.13p 43.13p 0
17/02/2015 43.13p 43.24p 43.13p 43.13p 5000
16/02/2015 43.13p 43.13p 43.13p 43.13p 0
13/02/2015 43.13p 43.13p 43.13p 43.13p 0
12/02/2015 43.13p 43.13p 43.13p 43.13p 0
11/02/2015 43.13p 43.13p 43.13p 43.13p 0
10/02/2015 44.00p 44.00p 43.00p 43.13p 753
09/02/2015 46.00p 46.00p 40.00p 44.00p 47623
06/02/2015 46.00p 46.00p 46.00p 46.00p 0
05/02/2015 46.00p 46.00p 46.00p 46.00p 0
04/02/2015 46.00p 46.00p 43.00p 46.00p 2326
03/02/2015 47.00p 47.00p 46.00p 46.00p 0
02/02/2015 48.00p 48.00p 45.00p 47.00p 2315
30/01/2015 49.00p 49.00p 43.00p 48.00p 20066
29/01/2015 49.00p 49.00p 49.00p 49.00p 10000
28/01/2015 50.38p 50.38p 45.00p 49.00p 37333
27/01/2015 50.38p 50.38p 50.38p 50.38p 0
26/01/2015 50.38p 50.38p 50.38p 50.38p 0
23/01/2015 50.38p 50.38p 50.38p 50.38p 0
22/01/2015 50.38p 50.38p 50.38p 50.38p 0
21/01/2015 50.38p 50.38p 50.00p 50.38p 20000
20/01/2015 51.88p 51.88p 48.00p 51.00p 18250
19/01/2015 51.88p 51.88p 51.88p 51.88p 0
16/01/2015 51.88p 51.88p 50.00p 51.88p 4583
15/01/2015 51.88p 51.88p 51.88p 51.88p 0
14/01/2015 51.88p 51.88p 50.00p 51.88p 8285
13/01/2015 51.88p 51.88p 50.00p 51.88p 2695
12/01/2015 51.88p 51.88p 51.88p 51.88p 0
09/01/2015 52.13p 52.13p 50.00p 51.88p 3027
08/01/2015 52.13p 52.13p 52.13p 52.13p 0
07/01/2015 52.75p 52.75p 52.13p 52.13p 10000
06/01/2015 52.75p 52.75p 52.75p 52.75p 0
05/01/2015 53.75p 53.75p 52.75p 52.75p 0
02/01/2015 53.75p 53.75p 53.75p 53.75p 0
31/12/2014 53.75p 53.75p 53.75p 53.75p 0
30/12/2014 53.75p 53.75p 53.75p 53.75p 0
29/12/2014 53.75p 53.75p 53.75p 53.75p 0
24/12/2014 53.75p 54.49p 52.75p 53.75p 114720
23/12/2014 53.75p 53.75p 52.75p 53.75p 2312
22/12/2014 53.75p 53.75p 53.75p 53.75p 0
19/12/2014 53.75p 53.75p 53.75p 53.75p 0
18/12/2014 53.75p 53.75p 53.75p 53.75p 0
17/12/2014 53.75p 53.75p 53.75p 53.75p 0
16/12/2014 53.75p 53.75p 52.76p 53.75p 2361
15/12/2014 53.75p 54.59p 53.75p 53.75p 18136
12/12/2014 53.75p 53.75p 52.88p 53.75p 0
11/12/2014 53.75p 53.75p 52.75p 53.75p 3971
10/12/2014 54.25p 54.25p 52.75p 53.75p 3323
09/12/2014 54.25p 54.25p 52.75p 54.25p 7812
08/12/2014 54.25p 54.25p 52.75p 54.25p 6934
05/12/2014 52.38p 54.25p 52.00p 54.25p 7166
04/12/2014 52.38p 52.38p 52.38p 52.38p 0
03/12/2014 52.38p 52.38p 52.00p 52.38p 2405
02/12/2014 52.38p 52.38p 52.38p 52.38p 0
01/12/2014 52.38p 52.38p 52.38p 52.38p 0
28/11/2014 52.38p 52.38p 52.38p 52.38p 0
27/11/2014 52.38p 52.38p 52.38p 52.38p 0
26/11/2014 52.38p 52.38p 52.38p 52.38p 0
25/11/2014 52.38p 52.50p 52.38p 52.38p 22000
24/11/2014 52.38p 52.38p 52.30p 52.38p 400
21/11/2014 52.38p 52.38p 52.38p 52.38p 0
20/11/2014 52.38p 52.38p 52.00p 52.38p 1000
19/11/2014 52.38p 52.38p 52.38p 52.38p 0
18/11/2014 52.38p 52.38p 52.00p 52.38p 895
17/11/2014 52.38p 52.38p 52.00p 52.38p 7720
14/11/2014 52.00p 52.38p 52.00p 52.38p 2359
13/11/2014 52.38p 52.38p 52.38p 52.38p 0
12/11/2014 52.38p 52.38p 52.38p 52.38p 0
11/11/2014 52.38p 52.38p 52.00p 52.38p 21723
10/11/2014 52.38p 52.38p 51.00p 52.38p 11512
07/11/2014 52.38p 52.38p 52.37p 52.38p 8000
06/11/2014 52.38p 52.38p 52.37p 52.38p 5700
05/11/2014 52.38p 52.38p 51.50p 52.38p 2791
04/11/2014 52.38p 52.38p 52.38p 52.38p 0
03/11/2014 52.38p 52.38p 52.00p 52.38p 753
31/10/2014 52.38p 52.38p 52.38p 52.38p 0
30/10/2014 52.38p 52.38p 52.00p 52.38p 3800
29/10/2014 52.38p 52.38p 52.38p 52.38p 0
28/10/2014 52.38p 52.38p 52.38p 52.38p 0
27/10/2014 52.38p 52.38p 52.38p 52.38p 0
24/10/2014 52.38p 52.38p 52.37p 52.38p 2302
23/10/2014 52.38p 52.38p 52.38p 52.38p 0
22/10/2014 52.38p 52.38p 52.38p 52.38p 0
21/10/2014 52.38p 52.38p 52.00p 52.38p 5302
20/10/2014 52.38p 52.38p 52.38p 52.38p 0
17/10/2014 52.63p 52.63p 51.25p 52.38p 9458
16/10/2014 52.63p 52.63p 52.63p 52.63p 0
15/10/2014 52.63p 52.63p 52.59p 52.63p 9440
14/10/2014 52.63p 52.64p 52.63p 52.63p 5000
13/10/2014 53.50p 53.50p 53.23p 53.50p 10000
10/10/2014 55.12p 55.12p 55.12p 55.12p 0
09/10/2014 55.12p 55.12p 55.12p 55.12p 0
08/10/2014 55.12p 55.12p 55.12p 55.12p 0
07/10/2014 55.12p 55.14p 54.00p 55.12p 30835
06/10/2014 56.12p 56.12p 56.12p 56.12p 0
03/10/2014 56.12p 56.12p 56.00p 56.12p 0
02/10/2014 56.12p 56.12p 55.00p 56.12p 29463
01/10/2014 57.13p 57.13p 57.13p 57.13p 0
30/09/2014 57.13p 57.13p 57.13p 57.13p 0
29/09/2014 58.13p 58.13p 57.01p 57.13p 15500
26/09/2014 58.13p 58.13p 58.13p 58.13p 0
25/09/2014 58.13p 58.13p 58.13p 58.13p 0
24/09/2014 58.13p 58.13p 56.00p 58.13p 19258
23/09/2014 58.13p 58.13p 58.13p 58.13p 0
22/09/2014 58.13p 58.13p 57.00p 58.13p 4536
19/09/2014 58.13p 58.13p 58.13p 58.13p 0
18/09/2014 58.13p 58.13p 58.13p 58.13p 0
17/09/2014 58.13p 58.13p 58.13p 58.13p 0
16/09/2014 58.13p 58.13p 58.13p 58.13p 0
15/09/2014 58.13p 58.13p 58.00p 58.13p 2326
12/09/2014 58.13p 58.13p 58.00p 58.13p 2296
11/09/2014 58.13p 58.13p 58.13p 58.13p 0
10/09/2014 59.00p 59.00p 56.00p 58.13p 19085
09/09/2014 59.00p 59.00p 58.00p 59.00p 1666

*Close Price adjusted for both dividends and splits