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
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
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

*Close Price adjusted for both dividends and splits