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
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
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

*Close Price adjusted for both dividends and splits