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
06/02/2013 83.13p 83.13p 83.00p 83.13p 0
05/02/2013 83.13p 83.13p 83.00p 83.13p 4166
04/02/2013 83.13p 83.13p 83.00p 83.13p 11293
01/02/2013 83.13p 83.50p 75.00p 83.13p 0
31/01/2013 83.13p 83.50p 75.00p 83.13p 0
30/01/2013 83.50p 83.50p 75.00p 83.13p 23275
29/01/2013 83.50p 83.50p 83.25p 83.50p 0
28/01/2013 83.50p 83.50p 83.25p 83.50p 1180
25/01/2013 83.50p 83.50p 83.00p 83.50p 3550
24/01/2013 83.50p 83.50p 83.00p 83.50p 0
23/01/2013 83.50p 83.50p 83.00p 83.50p 0
22/01/2013 83.50p 83.50p 83.00p 83.50p 0
21/01/2013 83.50p 83.50p 83.00p 83.50p 6666
18/01/2013 83.50p 83.50p 83.00p 83.50p 3833
17/01/2013 83.50p 83.50p 83.00p 83.50p 5387
16/01/2013 83.50p 83.50p 82.00p 83.50p 0
15/01/2013 83.50p 83.50p 82.00p 83.50p 0
14/01/2013 83.50p 83.50p 82.00p 83.50p 0
11/01/2013 83.50p 83.50p 82.00p 83.50p 16666
10/01/2013 83.50p 83.50p 83.00p 83.50p 0
09/01/2013 83.50p 83.50p 83.00p 83.50p 0
08/01/2013 83.50p 83.50p 83.00p 83.50p 2386
07/01/2013 83.50p 83.50p 83.00p 83.50p 0
04/01/2013 83.50p 83.50p 83.00p 83.50p 1666
03/01/2013 83.50p 83.88p 83.00p 83.50p 0
02/01/2013 83.50p 83.88p 83.00p 83.50p 0
31/12/2012 83.88p 83.88p 83.00p 83.50p 3329
28/12/2012 83.88p 83.88p 83.00p 83.88p 5446
27/12/2012 83.88p 84.50p 83.00p 83.88p 0
24/12/2012 83.88p 84.50p 83.00p 83.88p 0
21/12/2012 84.38p 84.50p 83.00p 83.88p 0
20/12/2012 84.38p 84.38p 83.00p 84.38p 0
19/12/2012 84.38p 84.38p 83.00p 84.38p 0
18/12/2012 84.38p 84.38p 83.00p 84.38p 0
17/12/2012 84.38p 84.38p 83.00p 84.38p 0
14/12/2012 84.38p 84.38p 83.00p 84.38p 0
13/12/2012 84.38p 84.38p 83.00p 84.38p 0
12/12/2012 84.38p 84.38p 83.00p 84.38p 0
11/12/2012 84.38p 84.38p 83.00p 84.38p 0
10/12/2012 84.38p 84.38p 83.00p 84.38p 12380
07/12/2012 84.38p 84.38p 83.00p 84.38p 0
06/12/2012 84.38p 84.38p 83.00p 84.38p 0
05/12/2012 84.38p 84.38p 83.00p 84.38p 0
04/12/2012 84.38p 84.38p 83.00p 84.38p 4252
03/12/2012 84.38p 84.38p 83.00p 84.38p 0
30/11/2012 83.38p 84.38p 83.00p 84.38p 4652
29/11/2012 83.38p 83.38p 83.00p 83.38p 0
28/11/2012 83.38p 83.38p 83.00p 83.38p 8175
27/11/2012 83.38p 83.38p 83.00p 83.38p 1666
26/11/2012 83.38p 83.38p 83.00p 83.38p 4000
23/11/2012 83.38p 83.38p 83.00p 83.38p 0
22/11/2012 83.38p 83.38p 83.00p 83.38p 266
21/11/2012 83.38p 83.38p 82.00p 83.38p 0
20/11/2012 83.38p 83.38p 82.00p 83.38p 32031
19/11/2012 83.38p 83.38p 83.00p 83.38p 10000
16/11/2012 83.38p 83.38p 83.00p 83.38p 0
15/11/2012 83.38p 83.38p 83.00p 83.38p 2342
14/11/2012 83.38p 83.38p 83.00p 83.38p 3333
13/11/2012 83.38p 83.38p 83.00p 83.38p 0
12/11/2012 83.38p 83.38p 83.00p 83.38p 0
09/11/2012 83.38p 83.38p 83.00p 83.38p 2000
08/11/2012 83.38p 85.62p 82.00p 83.38p 0
07/11/2012 83.38p 85.62p 82.00p 83.38p 0
06/11/2012 83.38p 85.62p 82.00p 83.38p 0
05/11/2012 85.62p 85.62p 82.00p 83.38p 12933
02/11/2012 85.62p 86.00p 83.00p 85.62p 0
01/11/2012 85.62p 86.00p 83.00p 85.62p 0
31/10/2012 86.00p 86.00p 83.00p 85.62p 7762
30/10/2012 86.00p 86.00p 85.50p 86.00p 0
29/10/2012 86.00p 86.00p 85.50p 86.00p 1666
26/10/2012 86.00p 86.00p 85.00p 86.00p 0
25/10/2012 86.00p 86.00p 85.00p 86.00p 0
24/10/2012 86.00p 86.00p 85.00p 86.00p 0
23/10/2012 86.00p 86.00p 85.00p 86.00p 0
22/10/2012 86.00p 86.00p 85.00p 86.00p 0
19/10/2012 86.00p 86.00p 85.00p 86.00p 0
18/10/2012 86.00p 86.00p 85.00p 86.00p 0
17/10/2012 86.00p 86.00p 85.00p 86.00p 0
16/10/2012 86.00p 86.00p 85.00p 86.00p 0
15/10/2012 86.00p 86.00p 85.00p 86.00p 16666
12/10/2012 86.00p 86.00p 85.50p 86.00p 8636
11/10/2012 86.00p 86.00p 85.50p 86.00p 0
10/10/2012 86.00p 86.00p 85.50p 86.00p 0
09/10/2012 86.00p 86.00p 85.50p 86.00p 654
08/10/2012 86.00p 86.25p 85.50p 86.00p 0
05/10/2012 86.00p 86.25p 85.50p 86.00p 0
04/10/2012 86.25p 86.25p 85.50p 86.00p 14675
03/10/2012 86.25p 86.25p 85.50p 86.25p 0
02/10/2012 86.25p 86.25p 85.50p 86.25p 4954
01/10/2012 86.25p 87.00p 86.25p 86.25p 0
28/09/2012 86.25p 87.00p 86.25p 86.25p 0
27/09/2012 86.25p 87.00p 86.25p 86.25p 0
26/09/2012 86.25p 87.00p 86.25p 86.25p 0
25/09/2012 86.25p 87.00p 86.25p 86.25p 0
24/09/2012 86.25p 87.00p 86.25p 86.25p 0
21/09/2012 86.25p 87.00p 86.25p 86.25p 83052
20/09/2012 86.25p 86.25p 85.50p 86.25p 0
19/09/2012 86.25p 86.25p 85.50p 86.25p 3156
18/09/2012 86.25p 87.00p 86.25p 86.25p 0
17/09/2012 86.25p 87.00p 86.25p 86.25p 1070
14/09/2012 86.25p 86.25p 85.50p 86.25p 2309
13/09/2012 86.25p 86.25p 85.00p 86.25p 0
12/09/2012 86.25p 86.25p 85.00p 86.25p 0
11/09/2012 86.25p 86.25p 85.00p 86.25p 0
10/09/2012 86.25p 86.25p 85.00p 86.25p 0
07/09/2012 86.25p 86.25p 85.00p 86.25p 11295
06/09/2012 86.25p 86.25p 85.50p 86.25p 3333
05/09/2012 86.25p 86.25p 85.50p 86.25p 4692
04/09/2012 86.25p 86.25p 85.50p 86.25p 4703
03/09/2012 86.25p 87.00p 85.00p 86.25p 0
31/08/2012 86.25p 87.00p 85.00p 86.25p 0
30/08/2012 86.25p 87.00p 85.00p 86.25p 0
29/08/2012 87.00p 87.00p 85.00p 86.25p 23826
28/08/2012 87.00p 87.00p 85.00p 87.00p 0
24/08/2012 87.00p 87.00p 85.00p 87.00p 0
23/08/2012 87.00p 87.00p 85.00p 87.00p 0
22/08/2012 87.00p 87.00p 85.00p 87.00p 11631
21/08/2012 87.00p 87.00p 86.00p 87.00p 4542
20/08/2012 87.00p 87.00p 86.00p 87.00p 1713
17/08/2012 87.00p 87.00p 86.00p 87.00p 0
16/08/2012 87.00p 87.00p 86.00p 87.00p 0
15/08/2012 87.00p 87.00p 86.00p 87.00p 1168
14/08/2012 87.00p 87.00p 86.00p 87.00p 0
13/08/2012 87.00p 87.00p 86.00p 87.00p 0
10/08/2012 87.00p 87.00p 86.00p 87.00p 2397
09/08/2012 87.00p 87.00p 86.50p 87.00p 0
08/08/2012 87.00p 87.00p 86.50p 87.00p 76957
07/08/2012 87.00p 88.13p 86.00p 87.00p 0
06/08/2012 87.00p 88.13p 86.00p 87.00p 0
03/08/2012 88.13p 88.13p 86.00p 87.00p 2872
02/08/2012 88.13p 88.13p 87.00p 88.13p 0
01/08/2012 88.13p 88.13p 87.00p 88.13p 4655
31/07/2012 88.13p 88.13p 88.00p 88.13p 0
30/07/2012 88.13p 88.13p 88.00p 88.13p 0
27/07/2012 88.13p 88.13p 88.00p 88.13p 0
26/07/2012 88.13p 88.13p 88.00p 88.13p 0
25/07/2012 88.13p 88.13p 88.00p 88.13p 0
24/07/2012 88.13p 88.13p 88.00p 88.13p 0
23/07/2012 88.13p 88.13p 88.00p 88.13p 0
20/07/2012 88.13p 88.13p 88.00p 88.13p 0
19/07/2012 88.13p 88.13p 88.00p 88.13p 3483
18/07/2012 88.13p 88.13p 88.00p 88.13p 2152
17/07/2012 88.13p 88.13p 88.00p 88.13p 0
16/07/2012 88.13p 88.13p 88.00p 88.13p 3781
13/07/2012 88.50p 90.00p 88.13p 88.13p 0
12/07/2012 90.00p 90.00p 88.50p 88.50p 2333
11/07/2012 90.00p 90.00p 89.00p 90.00p 0
10/07/2012 90.00p 90.00p 89.00p 90.00p 0
09/07/2012 90.00p 90.00p 89.00p 90.00p 5000
06/07/2012 90.00p 90.00p 88.00p 90.00p 0
05/07/2012 90.00p 90.00p 88.00p 90.00p 0
04/07/2012 90.00p 90.00p 88.00p 90.00p 0
03/07/2012 90.00p 90.00p 88.00p 90.00p 0
02/07/2012 90.00p 90.00p 88.00p 90.00p 0
29/06/2012 90.00p 90.00p 88.00p 90.00p 6666
28/06/2012 90.00p 90.00p 89.00p 90.00p 0
27/06/2012 90.00p 90.00p 89.00p 90.00p 0
26/06/2012 90.00p 90.00p 89.00p 90.00p 2500
25/06/2012 90.00p 90.00p 89.00p 90.00p 0
22/06/2012 90.00p 90.00p 89.00p 90.00p 0
21/06/2012 90.00p 90.00p 89.00p 90.00p 0
20/06/2012 90.00p 90.00p 89.00p 90.00p 0
19/06/2012 90.00p 90.00p 89.00p 90.00p 0
18/06/2012 90.00p 90.00p 89.00p 90.00p 1169
15/06/2012 90.13p 90.13p 89.00p 90.00p 5068
14/06/2012 90.13p 90.13p 89.25p 90.13p 5863
13/06/2012 90.13p 90.13p 89.25p 90.13p 0
12/06/2012 90.13p 90.13p 89.25p 90.13p 3183
11/06/2012 90.13p 90.13p 88.50p 90.13p 0
08/06/2012 90.13p 90.13p 88.50p 90.13p 11718
07/06/2012 90.13p 90.13p 89.69p 90.13p 1070
06/06/2012 90.13p 90.13p 89.00p 90.13p 0
01/06/2012 90.13p 90.13p 89.00p 90.13p 0
31/05/2012 90.13p 90.13p 89.00p 90.13p 0
30/05/2012 90.13p 90.13p 89.00p 90.13p 10775
29/05/2012 90.13p 90.40p 89.25p 90.13p 0
28/05/2012 90.13p 90.40p 89.25p 90.13p 34252
25/05/2012 90.13p 90.13p 89.25p 90.13p 0
24/05/2012 90.13p 90.13p 89.25p 90.13p 7048
23/05/2012 90.13p 90.13p 89.25p 90.13p 0
22/05/2012 90.13p 90.13p 89.25p 90.13p 0
21/05/2012 90.13p 90.13p 89.25p 90.13p 0
18/05/2012 90.13p 90.13p 89.25p 90.13p 0
17/05/2012 90.13p 90.13p 89.25p 90.13p 0
16/05/2012 90.13p 90.13p 89.25p 90.13p 0
15/05/2012 90.13p 90.13p 89.25p 90.13p 1070
14/05/2012 90.38p 90.38p 89.75p 90.13p 8192
11/05/2012 90.38p 90.50p 89.75p 90.38p 5965
10/05/2012 90.38p 90.38p 89.75p 90.38p 2000
09/05/2012 90.50p 90.50p 89.50p 90.38p 8962
08/05/2012 90.50p 90.50p 90.00p 90.50p 2333
04/05/2012 90.50p 90.50p 90.00p 90.50p 0
03/05/2012 90.50p 90.50p 90.00p 90.50p 0
02/05/2012 90.50p 90.50p 90.00p 90.50p 0
01/05/2012 90.50p 90.50p 90.00p 90.50p 0
30/04/2012 90.50p 90.50p 90.00p 90.50p 4547
27/04/2012 90.50p 90.50p 90.00p 90.50p 0
26/04/2012 90.50p 90.50p 90.00p 90.50p 2326
25/04/2012 90.50p 90.50p 90.00p 90.50p 0
24/04/2012 90.50p 90.50p 90.00p 90.50p 0

*Close Price adjusted for both dividends and splits