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
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
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

*Close Price adjusted for both dividends and splits