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
20/11/2013 64.50p 65.00p 63.00p 64.50p 0
19/11/2013 64.50p 65.00p 63.00p 64.50p 0
18/11/2013 65.00p 65.00p 63.00p 64.50p 4547
15/11/2013 65.00p 66.00p 62.00p 65.00p 0
14/11/2013 66.00p 66.00p 62.00p 65.00p 8630
13/11/2013 66.00p 66.00p 64.00p 66.00p 0
12/11/2013 66.00p 66.00p 64.00p 66.00p 1109
11/11/2013 66.00p 67.00p 64.00p 66.00p 0
08/11/2013 67.00p 67.00p 64.00p 66.00p 19367
07/11/2013 67.00p 67.00p 65.00p 67.00p 3620
06/11/2013 67.00p 67.00p 65.00p 67.00p 0
05/11/2013 67.00p 67.00p 65.00p 67.00p 0
04/11/2013 67.00p 67.00p 65.00p 67.00p 0
01/11/2013 67.00p 67.00p 65.00p 67.00p 2666
31/10/2013 67.00p 68.25p 64.00p 67.00p 0
30/10/2013 68.25p 68.25p 64.00p 67.00p 17293
29/10/2013 68.25p 68.25p 66.50p 68.25p 0
28/10/2013 68.25p 68.25p 66.50p 68.25p 0
25/10/2013 68.25p 68.25p 66.50p 68.25p 0
24/10/2013 68.25p 68.25p 66.50p 68.25p 1225
23/10/2013 68.25p 68.25p 68.03p 68.25p 0
22/10/2013 68.25p 68.25p 68.03p 68.25p 0
21/10/2013 68.25p 68.25p 68.03p 68.25p 0
18/10/2013 68.25p 68.25p 68.03p 68.25p 0
17/10/2013 68.25p 68.25p 68.03p 68.25p 0
16/10/2013 68.25p 68.25p 68.03p 68.25p 0
15/10/2013 68.25p 68.25p 68.03p 68.25p 10000
14/10/2013 69.00p 69.00p 66.00p 68.25p 23275
11/10/2013 69.00p 69.75p 67.50p 69.00p 0
10/10/2013 69.75p 69.75p 67.50p 69.00p 3333
09/10/2013 69.75p 69.75p 67.50p 69.75p 2328
08/10/2013 70.00p 70.00p 68.00p 69.75p 11748
07/10/2013 70.00p 71.45p 70.00p 70.00p 1584
04/10/2013 71.00p 71.00p 69.00p 70.00p -1774
03/10/2013 71.00p 71.00p 69.00p 71.00p 0
02/10/2013 71.00p 71.00p 69.00p 71.00p 0
01/10/2013 71.00p 71.00p 69.00p 71.00p 0
30/09/2013 71.00p 71.00p 69.00p 71.00p 1666
27/09/2013 71.00p 71.00p 69.00p 71.00p 3770
26/09/2013 71.00p 71.00p 67.00p 71.00p 1394
25/09/2013 70.00p 71.00p 67.00p 71.00p 0
24/09/2013 71.00p 71.00p 67.00p 70.00p 27642
23/09/2013 71.00p 71.00p 69.00p 71.00p 2859
20/09/2013 71.00p 71.00p 69.00p 71.00p 0
19/09/2013 71.00p 71.00p 69.00p 71.00p 0
18/09/2013 71.00p 71.00p 69.00p 71.00p 0
17/09/2013 71.00p 71.00p 69.00p 71.00p 0
16/09/2013 71.00p 71.00p 69.00p 71.00p 1394
13/09/2013 71.00p 71.00p 69.00p 71.00p 0
12/09/2013 71.00p 71.00p 69.00p 71.00p 7666
11/09/2013 71.00p 71.50p 69.50p 71.00p 0
10/09/2013 71.00p 71.50p 69.50p 71.00p 0
09/09/2013 71.00p 71.50p 69.50p 71.00p 0
06/09/2013 71.00p 71.00p 69.50p 71.00p 0
05/09/2013 69.50p 71.00p 69.50p 71.00p 5000
04/09/2013 69.50p 69.50p 69.00p 69.50p 0
03/09/2013 69.50p 69.50p 69.00p 69.50p 0
02/09/2013 69.50p 69.50p 69.00p 69.50p 0
30/08/2013 69.50p 69.50p 69.00p 69.50p 0
29/08/2013 69.50p 69.50p 69.00p 69.50p 0
28/08/2013 69.50p 69.50p 69.00p 69.50p 2000
27/08/2013 69.50p 71.50p 69.50p 69.50p 0
23/08/2013 69.50p 71.50p 69.50p 69.50p 3333
22/08/2013 69.50p 71.50p 69.50p 69.50p 2911
21/08/2013 71.50p 71.50p 69.50p 69.50p 1500
20/08/2013 71.50p 71.50p 71.00p 71.50p 8333
19/08/2013 71.50p 71.50p 71.00p 71.50p 11666
16/08/2013 71.50p 71.50p 71.00p 71.50p 0
15/08/2013 71.50p 71.50p 71.00p 71.50p 0
14/08/2013 71.50p 71.50p 71.00p 71.50p 0
13/08/2013 71.50p 71.50p 71.00p 71.50p 4583
12/08/2013 71.50p 71.50p 71.00p 71.50p 0
09/08/2013 71.50p 71.50p 71.00p 71.50p 0
08/08/2013 71.50p 71.50p 71.00p 71.50p 0
07/08/2013 71.50p 71.50p 71.00p 71.50p 0
06/08/2013 71.50p 71.50p 71.00p 71.50p 5759
05/08/2013 71.50p 71.88p 68.00p 71.50p 0
02/08/2013 71.50p 71.88p 68.00p 71.50p 2326
01/08/2013 71.50p 71.88p 68.00p 71.50p 7687
31/07/2013 71.88p 71.88p 68.00p 71.50p 17512
30/07/2013 71.88p 71.88p 71.75p 71.88p 4652
29/07/2013 71.88p 71.88p 71.75p 71.88p 0
26/07/2013 71.88p 71.88p 71.75p 71.88p 2539
25/07/2013 71.88p 71.88p 70.00p 71.88p 0
24/07/2013 71.88p 71.88p 70.00p 71.88p 2000
23/07/2013 71.88p 71.88p 71.75p 71.88p 0
22/07/2013 71.88p 71.88p 71.75p 71.88p 0
19/07/2013 71.88p 71.88p 71.75p 71.88p 2000
18/07/2013 71.88p 71.88p 71.75p 71.88p 0
17/07/2013 71.88p 71.88p 71.75p 71.88p 0
16/07/2013 71.88p 71.88p 71.75p 71.88p 0
15/07/2013 71.88p 71.88p 71.75p 71.88p 11800
12/07/2013 71.88p 71.88p 71.75p 71.88p 0
11/07/2013 71.88p 71.88p 71.75p 71.88p 0
10/07/2013 71.88p 71.88p 71.75p 71.88p 0
09/07/2013 71.88p 71.88p 71.75p 71.88p 4333
08/07/2013 71.88p 71.88p 71.75p 71.88p 1553
05/07/2013 71.88p 77.75p 71.88p 71.88p 0
04/07/2013 71.88p 77.75p 71.88p 71.88p 599211
03/07/2013 71.88p 77.75p 71.88p 71.88p 0
02/07/2013 72.75p 77.75p 72.62p 72.62p 0
01/07/2013 77.75p 77.75p 73.00p 73.12p 20836
28/06/2013 77.75p 77.75p 74.00p 77.75p 8333
27/06/2013 77.75p 77.75p 77.00p 77.75p 5264
26/06/2013 77.75p 77.75p 77.00p 77.75p 0
25/06/2013 77.75p 77.75p 77.00p 77.75p 0
24/06/2013 77.75p 77.75p 77.00p 77.75p 0
21/06/2013 77.75p 77.75p 77.00p 77.75p 2866
20/06/2013 77.75p 77.75p 77.00p 77.75p 500
19/06/2013 77.75p 77.75p 77.00p 77.75p 501
18/06/2013 77.75p 77.75p 77.00p 77.75p 0
17/06/2013 77.75p 77.75p 77.00p 77.75p 333
14/06/2013 77.75p 77.75p 75.00p 77.75p 0
13/06/2013 77.75p 77.75p 75.00p 77.75p 0
12/06/2013 77.75p 77.75p 75.00p 77.75p 0
11/06/2013 77.75p 77.75p 75.00p 77.75p 0
10/06/2013 77.75p 77.75p 75.00p 77.75p 0
07/06/2013 77.75p 77.75p 75.00p 77.75p 0
06/06/2013 77.75p 77.75p 75.00p 77.75p 0
05/06/2013 77.75p 77.75p 75.00p 77.75p 0
04/06/2013 77.75p 77.75p 75.00p 77.75p 0
03/06/2013 77.75p 77.75p 75.00p 77.75p 0
31/05/2013 77.75p 77.75p 75.00p 77.75p 0
30/05/2013 77.75p 77.75p 75.00p 77.75p 0
29/05/2013 77.75p 77.75p 75.00p 77.75p 11637
28/05/2013 77.75p 77.75p 77.00p 77.75p 0
24/05/2013 77.75p 77.75p 77.00p 77.75p 1000
23/05/2013 77.75p 77.75p 77.00p 77.75p 0
22/05/2013 77.75p 77.75p 77.00p 77.75p 0
21/05/2013 77.75p 77.75p 77.00p 77.75p 0
20/05/2013 77.75p 77.75p 77.00p 77.75p 0
17/05/2013 77.75p 77.75p 77.00p 77.75p 3894
16/05/2013 77.75p 77.75p 76.00p 77.75p 0
15/05/2013 77.75p 77.75p 76.00p 77.75p 4407
14/05/2013 77.75p 77.75p 75.00p 77.75p 16666
13/05/2013 77.75p 77.75p 77.00p 77.75p 0
10/05/2013 77.75p 77.75p 77.00p 77.75p 0
09/05/2013 77.75p 77.75p 77.00p 77.75p 0
08/05/2013 77.75p 77.75p 77.00p 77.75p 0
07/05/2013 77.75p 77.75p 77.00p 77.75p 11666
03/05/2013 77.50p 77.75p 77.00p 77.75p 0
02/05/2013 77.50p 77.50p 77.00p 77.50p 1666
01/05/2013 77.75p 77.75p 77.00p 77.50p 0
30/04/2013 77.75p 77.75p 77.00p 77.75p 0
29/04/2013 77.75p 77.75p 77.00p 77.75p 2731
26/04/2013 77.75p 77.75p 77.00p 77.75p 0
25/04/2013 77.75p 77.75p 77.00p 77.75p 1666
24/04/2013 78.13p 78.13p 77.00p 77.75p 2729
23/04/2013 78.13p 78.13p 77.00p 78.13p 0
22/04/2013 78.13p 78.13p 77.00p 78.13p 0
19/04/2013 78.13p 78.13p 77.00p 78.13p 0
18/04/2013 78.13p 78.13p 77.00p 78.13p 0
17/04/2013 78.13p 78.13p 77.00p 78.13p 0
16/04/2013 78.13p 78.13p 77.00p 78.13p 4547
15/04/2013 78.13p 78.13p 77.00p 78.13p 2876
12/04/2013 78.13p 78.13p 76.00p 78.13p 12481
11/04/2013 78.13p 79.24p 77.00p 78.13p 6165
10/04/2013 80.12p 82.13p 78.13p 78.13p 0
09/04/2013 82.13p 82.13p 81.00p 82.13p 0
08/04/2013 82.13p 82.13p 81.00p 82.13p 7317
05/04/2013 82.13p 92.60p 82.13p 82.13p 1678146
04/04/2013 82.13p 82.13p 81.00p 82.13p 1165
03/04/2013 82.13p 82.63p 81.00p 82.13p 0
02/04/2013 82.63p 82.63p 81.00p 82.13p 7217
28/03/2013 82.63p 82.63p 81.00p 82.63p 16666
27/03/2013 82.63p 82.63p 81.00p 82.63p 8693
26/03/2013 82.63p 82.63p 81.00p 82.63p 20468
25/03/2013 82.63p 82.63p 81.01p 82.63p 9082
22/03/2013 83.13p 83.13p 82.63p 82.63p 1109
21/03/2013 83.13p 83.25p 83.00p 83.13p 6666
20/03/2013 83.13p 84.25p 82.00p 83.13p 0
19/03/2013 83.13p 84.25p 82.00p 83.13p 0
18/03/2013 83.13p 84.25p 82.00p 83.13p 0
15/03/2013 84.25p 84.25p 82.00p 83.13p 13616
14/03/2013 84.25p 84.25p 82.00p 84.25p 3333
13/03/2013 84.25p 84.25p 82.00p 84.25p 14056
12/03/2013 84.25p 84.25p 83.00p 84.25p 21092
11/03/2013 83.13p 84.50p 83.00p 84.25p 14904
08/03/2013 83.13p 83.13p 83.00p 83.13p 1666
07/03/2013 83.13p 83.13p 83.00p 83.13p 0
06/03/2013 83.13p 83.13p 83.00p 83.13p 3522
05/03/2013 83.13p 83.13p 82.00p 83.13p 0
04/03/2013 83.13p 83.13p 82.00p 83.13p 0
01/03/2013 83.13p 83.13p 82.00p 83.13p 16666
28/02/2013 83.13p 83.13p 83.00p 83.13p 4623
27/02/2013 83.13p 83.13p 83.00p 83.13p 1194
26/02/2013 83.13p 83.13p 83.00p 83.13p 0
25/02/2013 83.13p 83.13p 83.00p 83.13p 0
22/02/2013 83.13p 83.13p 83.00p 83.13p 0
21/02/2013 83.13p 83.13p 83.00p 83.13p 4573
20/02/2013 83.13p 83.13p 83.00p 83.13p 0
19/02/2013 83.13p 83.13p 83.00p 83.13p 0
18/02/2013 83.13p 83.13p 83.00p 83.13p 14374
15/02/2013 83.13p 83.13p 83.00p 83.13p 0
14/02/2013 83.13p 83.13p 83.00p 83.13p 1194
13/02/2013 83.13p 83.13p 83.00p 83.13p 3333
12/02/2013 83.13p 83.13p 83.00p 83.13p 4814
11/02/2013 83.13p 83.13p 83.00p 83.13p 0
08/02/2013 83.13p 83.13p 83.00p 83.13p 16589
07/02/2013 83.13p 83.13p 83.00p 83.13p 0

*Close Price adjusted for both dividends and splits