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
08/09/2014 59.00p 59.00p 59.00p 59.00p 0
05/09/2014 59.00p 59.00p 59.00p 59.00p 0
04/09/2014 59.00p 59.00p 59.00p 59.00p 0
03/09/2014 59.50p 59.50p 57.00p 59.00p 2700
02/09/2014 59.50p 59.50p 57.00p 59.50p 2857
01/09/2014 59.50p 59.50p 59.50p 59.50p 0
29/08/2014 59.50p 59.50p 59.00p 59.50p 1130
28/08/2014 59.50p 59.50p 59.50p 59.50p 0
27/08/2014 59.50p 59.50p 59.50p 59.50p 0
26/08/2014 59.50p 59.50p 59.50p 59.50p 0
22/08/2014 59.50p 59.50p 59.50p 59.50p 0
21/08/2014 59.50p 59.50p 59.50p 59.50p 0
20/08/2014 59.50p 59.50p 57.00p 59.50p 5813
19/08/2014 59.50p 59.50p 59.50p 59.50p 0
18/08/2014 59.50p 59.50p 59.50p 59.50p 0
15/08/2014 59.50p 59.50p 56.50p 59.50p 11666
14/08/2014 59.50p 59.50p 59.50p 59.50p 0
13/08/2014 59.50p 59.50p 59.50p 59.50p 0
12/08/2014 59.50p 59.50p 59.50p 59.50p 0
11/08/2014 59.50p 59.50p 57.00p 59.50p 6909
08/08/2014 59.50p 59.50p 58.00p 59.50p 8167
07/08/2014 59.50p 59.50p 58.00p 59.50p 1500
06/08/2014 59.50p 59.50p 58.00p 59.50p 1500
05/08/2014 59.50p 59.50p 58.00p 59.50p 0
04/08/2014 59.50p 59.50p 58.00p 59.50p 2630
01/08/2014 59.50p 59.50p 57.00p 59.50p 0
31/07/2014 59.50p 59.50p 57.00p 59.50p 0
30/07/2014 59.50p 59.50p 57.00p 59.50p 0
29/07/2014 59.50p 59.50p 57.00p 59.50p 0
28/07/2014 59.50p 59.50p 57.00p 59.50p 0
25/07/2014 59.50p 59.50p 57.00p 59.50p 2895
24/07/2014 59.50p 59.50p 56.00p 59.50p 10000
23/07/2014 59.50p 59.50p 58.00p 59.50p 0
22/07/2014 59.50p 59.50p 58.00p 59.50p 0
21/07/2014 59.50p 59.50p 58.00p 59.50p 0
18/07/2014 59.50p 59.50p 58.00p 59.50p 0
17/07/2014 59.50p 59.50p 58.00p 59.50p 0
16/07/2014 59.50p 59.50p 58.00p 59.50p 3333
15/07/2014 59.50p 59.50p 58.00p 59.50p 0
14/07/2014 59.50p 59.50p 58.00p 59.50p 0
11/07/2014 59.50p 59.50p 58.00p 59.50p 0
10/07/2014 59.50p 59.50p 58.00p 59.50p 2405
09/07/2014 59.50p 59.50p 58.00p 59.50p 0
08/07/2014 59.50p 59.50p 58.00p 59.50p 1666
07/07/2014 59.50p 59.50p 58.00p 59.50p 3770
04/07/2014 59.50p 59.50p 59.25p 59.50p 0
03/07/2014 59.50p 59.50p 59.25p 59.50p 10000
02/07/2014 59.50p 59.50p 59.31p 59.50p 4000
01/07/2014 60.00p 60.00p 59.00p 59.50p 0
30/06/2014 60.00p 60.00p 59.00p 60.00p 918
27/06/2014 60.00p 60.50p 58.00p 60.00p 0
26/06/2014 60.00p 60.50p 58.00p 60.00p 0
25/06/2014 60.00p 60.50p 58.00p 60.00p 0
24/06/2014 60.00p 60.50p 58.00p 60.00p 0
23/06/2014 60.00p 60.50p 58.00p 60.00p 0
20/06/2014 60.50p 60.50p 58.00p 60.00p 0
19/06/2014 60.50p 60.50p 58.00p 60.50p 9708
18/06/2014 60.50p 60.50p 58.00p 60.50p 0
17/06/2014 60.50p 60.50p 58.00p 60.50p 0
16/06/2014 60.50p 60.50p 58.00p 60.50p 0
13/06/2014 60.50p 60.50p 58.00p 60.50p 0
12/06/2014 60.50p 60.50p 58.00p 60.50p 0
11/06/2014 60.50p 60.50p 58.00p 60.50p 9972
10/06/2014 60.50p 60.50p 58.00p 60.50p 13793
09/06/2014 60.50p 60.50p 59.00p 60.50p 1666
06/06/2014 60.50p 60.50p 60.28p 60.50p 0
05/06/2014 60.50p 60.50p 60.28p 60.50p 10000
04/06/2014 60.50p 60.50p 59.00p 60.50p 894
03/06/2014 60.50p 60.50p 58.00p 60.50p 6978
02/06/2014 60.50p 60.50p 59.00p 60.50p 2550
30/05/2014 60.50p 60.50p 57.00p 60.50p 0
29/05/2014 60.50p 60.50p 57.00p 60.50p 18670
28/05/2014 60.50p 60.50p 59.00p 60.50p 1616
27/05/2014 60.50p 60.50p 58.50p 60.50p 0
23/05/2014 60.50p 60.50p 58.50p 60.50p 0
22/05/2014 60.50p 60.50p 58.50p 60.50p 6260
21/05/2014 60.50p 60.50p 59.00p 60.50p 0
20/05/2014 60.50p 60.50p 59.00p 60.50p 0
19/05/2014 60.50p 60.50p 59.00p 60.50p 0
16/05/2014 60.50p 60.50p 59.00p 60.50p 0
15/05/2014 60.50p 60.50p 59.00p 60.50p 0
14/05/2014 60.50p 60.50p 59.00p 60.50p 0
13/05/2014 60.50p 60.50p 59.00p 60.50p 2342
12/05/2014 60.50p 60.50p 58.50p 60.50p 6907
09/05/2014 60.50p 60.50p 59.00p 60.50p 0
08/05/2014 60.50p 60.50p 59.00p 60.50p 2333
07/05/2014 60.50p 60.50p 59.00p 60.50p 0
06/05/2014 60.50p 60.50p 59.00p 60.50p 5333
02/05/2014 60.50p 60.50p 60.28p 60.50p 0
01/05/2014 60.50p 60.50p 60.28p 60.50p 0
30/04/2014 60.50p 60.50p 60.28p 60.50p 0
29/04/2014 60.50p 60.50p 60.28p 60.50p 0
28/04/2014 60.50p 60.50p 60.28p 60.50p 1339
25/04/2014 60.50p 61.00p 59.00p 60.50p 0
24/04/2014 60.50p 61.00p 59.00p 60.50p 0
23/04/2014 61.00p 61.00p 59.00p 60.50p 0
22/04/2014 61.00p 61.00p 59.00p 61.00p 2429
17/04/2014 61.00p 61.75p 58.00p 61.00p 0
16/04/2014 61.25p 61.75p 58.00p 61.00p 0
15/04/2014 61.75p 61.75p 58.00p 61.25p 17672
14/04/2014 61.75p 61.75p 60.00p 61.75p 0
11/04/2014 61.75p 61.75p 60.00p 61.75p 1666
10/04/2014 61.75p 61.75p 60.00p 61.75p 0
09/04/2014 61.75p 61.75p 60.00p 61.75p 2366
08/04/2014 61.75p 61.99p 60.00p 61.75p 15646
07/04/2014 61.75p 61.75p 60.00p 61.75p 3105
04/04/2014 61.75p 61.75p 60.00p 61.75p 2475
03/04/2014 62.00p 62.00p 60.00p 61.75p 6323
02/04/2014 62.00p 62.00p 60.50p 62.00p 0
01/04/2014 62.00p 62.00p 60.50p 62.00p 0
31/03/2014 62.00p 62.00p 60.50p 62.00p 3600
28/03/2014 62.00p 62.50p 60.50p 62.00p 0
27/03/2014 62.50p 62.50p 60.50p 62.00p 2342
26/03/2014 62.50p 62.75p 61.00p 62.50p 0
25/03/2014 62.50p 62.75p 61.00p 62.50p 0
24/03/2014 62.75p 62.75p 61.00p 62.50p 5349
21/03/2014 63.00p 63.00p 60.00p 62.75p 14332
20/03/2014 63.00p 63.00p 60.00p 63.00p 0
19/03/2014 63.00p 63.00p 60.00p 63.00p 5000
18/03/2014 63.00p 63.00p 61.00p 63.00p 0
17/03/2014 63.00p 63.00p 61.00p 63.00p 5804
14/03/2014 63.00p 63.00p 59.50p 63.00p 16666
13/03/2014 63.00p 63.00p 61.00p 63.00p 1666
12/03/2014 63.00p 63.47p 60.50p 63.00p 0
11/03/2014 63.00p 63.47p 60.50p 63.00p 21674
10/03/2014 63.00p 63.00p 61.00p 63.00p 1213
07/03/2014 63.00p 63.00p 61.00p 63.00p 3173
06/03/2014 64.00p 64.00p 61.00p 63.00p 21724
05/03/2014 64.00p 64.00p 62.00p 64.00p 5613
04/03/2014 64.00p 64.00p 62.00p 64.00p 6666
03/03/2014 64.00p 64.00p 62.00p 64.00p 12191
28/02/2014 64.00p 64.47p 64.00p 64.00p 14000
27/02/2014 64.00p 64.00p 62.00p 64.00p 0
26/02/2014 64.00p 64.00p 62.00p 64.00p 1666
25/02/2014 64.00p 64.69p 64.00p 64.00p 0
24/02/2014 64.00p 64.69p 64.00p 64.00p 0
21/02/2014 64.00p 64.69p 64.00p 64.00p 0
20/02/2014 64.00p 64.69p 64.00p 64.00p 0
19/02/2014 64.00p 64.69p 64.00p 64.00p 0
18/02/2014 64.00p 64.69p 64.00p 64.00p 32333
17/02/2014 64.00p 64.00p 62.00p 64.00p 1666
14/02/2014 64.00p 64.00p 62.00p 64.00p 4724
13/02/2014 64.00p 64.00p 62.00p 64.00p 2295
12/02/2014 64.00p 64.00p 62.00p 64.00p 0
11/02/2014 64.00p 64.00p 62.00p 64.00p 2524
10/02/2014 64.00p 64.00p 62.00p 64.00p 2397
07/02/2014 64.00p 64.70p 64.00p 64.00p 0
06/02/2014 64.00p 64.70p 64.00p 64.00p 0
05/02/2014 64.00p 64.70p 64.00p 64.00p 4000
04/02/2014 64.00p 64.70p 64.00p 64.00p 0
03/02/2014 64.00p 64.70p 64.00p 64.00p 4000
31/01/2014 64.00p 64.00p 62.00p 64.00p 2177
30/01/2014 64.00p 64.00p 62.00p 64.00p 0
29/01/2014 64.00p 64.00p 62.00p 64.00p 0
28/01/2014 64.00p 64.00p 62.00p 64.00p 0
27/01/2014 64.00p 64.00p 62.00p 64.00p 0
24/01/2014 64.00p 64.00p 62.00p 64.00p 3233
23/01/2014 64.00p 64.00p 62.00p 64.00p 3233
22/01/2014 64.00p 64.00p 62.00p 64.00p 0
21/01/2014 64.00p 64.00p 62.00p 64.00p 0
20/01/2014 64.00p 64.00p 62.00p 64.00p 0
17/01/2014 64.00p 64.00p 62.00p 64.00p 4618
16/01/2014 64.00p 64.00p 62.00p 64.00p 0
15/01/2014 64.00p 64.00p 62.00p 64.00p 1379
14/01/2014 64.00p 64.00p 62.00p 64.00p 0
13/01/2014 64.00p 64.00p 62.00p 64.00p 918
10/01/2014 64.00p 64.00p 62.00p 64.00p 0
09/01/2014 64.00p 64.00p 62.00p 64.00p 0
08/01/2014 64.00p 64.00p 62.00p 64.00p 0
07/01/2014 64.00p 64.00p 62.00p 64.00p 0
06/01/2014 64.00p 64.00p 62.00p 64.00p 1237
03/01/2014 64.00p 64.00p 62.00p 64.00p 0
02/01/2014 64.00p 64.00p 62.00p 64.00p 0
31/12/2013 64.00p 64.00p 62.00p 64.00p 5004
30/12/2013 64.00p 64.00p 62.00p 64.00p 2225
27/12/2013 64.00p 64.00p 62.00p 64.00p 2397
24/12/2013 64.00p 64.00p 62.00p 64.00p 0
23/12/2013 64.00p 64.00p 62.00p 64.00p 0
20/12/2013 64.00p 64.00p 62.00p 64.00p 0
19/12/2013 64.00p 64.00p 62.00p 64.00p 12326
18/12/2013 64.00p 64.00p 62.00p 64.00p 0
17/12/2013 64.00p 64.00p 62.00p 64.00p 0
16/12/2013 64.00p 64.00p 62.00p 64.00p 0
13/12/2013 64.00p 64.00p 62.00p 64.00p 3417
12/12/2013 64.00p 64.70p 64.00p 64.00p 0
11/12/2013 64.00p 64.70p 64.00p 64.00p 0
10/12/2013 64.00p 64.70p 64.00p 64.00p 0
09/12/2013 64.00p 64.70p 64.00p 64.00p 0
06/12/2013 64.00p 64.70p 64.00p 64.00p 174
05/12/2013 64.00p 64.00p 62.00p 64.00p 3233
04/12/2013 64.00p 64.50p 61.00p 64.00p 0
03/12/2013 64.00p 64.50p 61.00p 64.00p 0
02/12/2013 64.00p 64.50p 61.00p 64.00p 0
29/11/2013 64.50p 64.50p 61.00p 64.00p 10000
28/11/2013 64.50p 64.50p 63.00p 64.50p 2476
27/11/2013 64.50p 64.50p 63.00p 64.50p 0
26/11/2013 64.50p 64.50p 63.00p 64.50p 0
25/11/2013 64.50p 64.50p 63.00p 64.50p 0
22/11/2013 64.50p 64.50p 63.00p 64.50p 540
21/11/2013 64.50p 65.00p 63.00p 64.50p 0

*Close Price adjusted for both dividends and splits