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
23/04/2012 90.50p 90.50p 90.00p 90.50p 3533
20/04/2012 90.50p 90.50p 90.00p 90.50p 0
19/04/2012 90.50p 90.50p 90.00p 90.50p 7349
18/04/2012 90.50p 90.50p 90.00p 90.50p 0
17/04/2012 90.50p 90.50p 90.00p 90.50p 0
16/04/2012 90.50p 90.50p 90.00p 90.50p 0
13/04/2012 90.50p 90.50p 90.00p 90.50p 9913
12/04/2012 90.50p 101.99p 90.00p 90.50p 0
11/04/2012 90.50p 101.99p 90.00p 90.50p 0
10/04/2012 90.50p 101.99p 90.00p 90.50p 1122218
05/04/2012 91.00p 101.99p 89.50p 90.50p 4482926
04/04/2012 91.50p 91.50p 90.00p 91.00p 19507
03/04/2012 91.50p 91.50p 90.50p 91.50p 2291
02/04/2012 91.50p 91.50p 90.50p 91.50p 0
30/03/2012 91.50p 91.50p 90.50p 91.50p 353143
29/03/2012 91.50p 93.50p 90.50p 91.50p 0
28/03/2012 91.50p 93.50p 90.50p 91.50p 0
27/03/2012 93.50p 93.50p 90.50p 91.50p 3846
26/03/2012 94.25p 94.25p 92.00p 93.75p 0
23/03/2012 94.25p 94.25p 92.00p 92.00p 4652
22/03/2012 94.25p 94.25p 93.50p 94.25p 2500
21/03/2012 94.25p 94.25p 93.50p 94.25p 0
20/03/2012 94.25p 94.25p 93.50p 94.25p 2558
19/03/2012 94.25p 94.25p 93.50p 94.25p 2750
16/03/2012 94.25p 94.25p 93.50p 94.25p 0
15/03/2012 94.25p 94.25p 93.50p 94.25p 0
14/03/2012 94.25p 94.25p 93.50p 94.25p 2342
13/03/2012 94.25p 94.25p 93.50p 94.25p 2315
12/03/2012 94.25p 94.25p 93.50p 94.25p 5444
09/03/2012 94.25p 94.25p 93.50p 94.25p 0
08/03/2012 94.25p 94.25p 93.50p 94.25p 14358
07/03/2012 94.25p 94.25p 93.50p 94.25p 4858
06/03/2012 94.25p 94.25p 91.00p 94.25p 0
05/03/2012 94.25p 94.25p 91.00p 94.25p 4652
02/03/2012 94.25p 94.25p 93.50p 94.25p 0
01/03/2012 94.25p 94.25p 93.50p 94.25p 0
29/02/2012 94.25p 94.25p 93.50p 94.25p 0
28/02/2012 94.25p 94.25p 93.50p 94.25p 16810
27/02/2012 94.25p 94.59p 94.25p 94.25p 141
24/02/2012 94.25p 94.25p 93.50p 94.25p 10000
23/02/2012 94.25p 94.25p 93.50p 94.25p 4876
22/02/2012 94.25p 94.25p 93.50p 94.25p 0
21/02/2012 94.25p 94.25p 93.50p 94.25p 0
20/02/2012 94.25p 94.25p 93.50p 94.25p 0
17/02/2012 94.25p 94.25p 93.50p 94.25p 12677
16/02/2012 94.25p 94.25p 93.50p 94.25p 0
15/02/2012 94.25p 94.25p 93.50p 94.25p 7050
14/02/2012 94.25p 94.25p 93.50p 94.25p 8526
13/02/2012 94.25p 94.25p 93.50p 94.25p 2342
10/02/2012 94.25p 94.59p 93.00p 94.25p 0
09/02/2012 94.25p 94.59p 93.00p 94.25p 7000
08/02/2012 94.25p 94.25p 93.50p 94.25p 1081
07/02/2012 98.75p 98.75p 97.50p 98.75p 0
06/02/2012 98.25p 98.75p 97.50p 98.75p 6645
03/02/2012 98.25p 98.59p 98.25p 98.25p 0
02/02/2012 98.25p 98.59p 98.25p 98.25p 1500
01/02/2012 98.25p 98.62p 98.25p 98.25p 2007
31/01/2012 97.75p 98.25p 97.75p 98.25p 1309
30/01/2012 97.75p 97.75p 97.50p 97.75p 0
27/01/2012 97.75p 97.75p 97.50p 97.75p 0
26/01/2012 97.75p 97.75p 97.50p 97.75p 0
25/01/2012 97.75p 97.75p 97.50p 97.75p 1666
24/01/2012 97.75p 97.75p 97.00p 97.75p 0
23/01/2012 97.75p 97.75p 97.00p 97.75p 0
20/01/2012 97.75p 97.75p 97.00p 97.75p 0
19/01/2012 97.75p 97.75p 97.00p 97.75p 0
18/01/2012 97.75p 97.75p 97.00p 97.75p 0
17/01/2012 97.75p 97.75p 97.00p 97.75p 0
16/01/2012 97.75p 97.75p 97.00p 97.75p 6633
13/01/2012 97.75p 97.75p 96.50p 97.75p 0
12/01/2012 97.75p 97.75p 96.50p 97.75p 0
11/01/2012 97.75p 97.75p 96.50p 97.75p 0
10/01/2012 97.75p 97.75p 96.50p 97.75p 4687
09/01/2012 100.00p 100.00p 96.00p 98.12p 11999
06/01/2012 100.00p 100.00p 98.00p 100.00p 3994
05/01/2012 100.00p 101.50p 98.00p 100.00p 0
04/01/2012 100.50p 101.50p 98.00p 100.50p 0
03/01/2012 100.50p 101.50p 98.00p 100.50p 0
30/12/2011 100.50p 101.50p 98.00p 100.50p 0
29/12/2011 100.50p 101.50p 98.00p 100.50p 0
28/12/2011 101.50p 101.50p 98.00p 100.50p 6833
23/12/2011 101.50p 102.50p 99.00p 101.50p 0
22/12/2011 101.50p 102.50p 99.00p 101.50p 0
21/12/2011 102.50p 102.50p 99.00p 101.50p 6665
20/12/2011 102.50p 102.50p 101.00p 102.50p 0
19/12/2011 102.50p 102.50p 101.00p 102.50p 0
16/12/2011 102.50p 102.50p 101.00p 102.50p 0
15/12/2011 102.50p 102.50p 101.00p 102.50p 1041
14/12/2011 102.50p 102.50p 101.00p 102.50p 0
13/12/2011 102.50p 102.50p 101.00p 102.50p 0
12/12/2011 102.50p 102.50p 101.00p 102.50p 0
09/12/2011 102.50p 102.50p 101.00p 102.50p 1387
08/12/2011 102.50p 103.25p 99.00p 102.50p 0
07/12/2011 102.50p 103.25p 99.00p 102.50p 0
06/12/2011 102.50p 103.25p 99.00p 102.50p 0
05/12/2011 102.50p 103.25p 99.00p 102.50p 0
02/12/2011 102.50p 103.25p 99.00p 102.50p 0
01/12/2011 102.50p 103.25p 99.00p 102.50p 0
30/11/2011 102.50p 103.25p 99.00p 102.50p 0
29/11/2011 102.50p 103.25p 99.00p 102.50p 0
28/11/2011 102.50p 103.25p 99.00p 102.50p 0
25/11/2011 102.50p 103.25p 99.00p 102.50p 0
24/11/2011 102.50p 102.50p 99.00p 102.50p 0
23/11/2011 102.50p 102.50p 99.00p 102.50p 0
22/11/2011 102.50p 102.50p 99.00p 102.50p 3638
21/11/2011 102.50p 102.50p 101.00p 102.50p 5000
18/11/2011 102.50p 102.50p 99.00p 102.50p 0
17/11/2011 102.50p 102.50p 99.00p 102.50p 0
16/11/2011 102.50p 102.50p 99.00p 102.50p 2966
15/11/2011 102.50p 102.50p 99.00p 102.50p 0
14/11/2011 102.50p 102.50p 99.00p 102.50p 0
11/11/2011 102.50p 102.50p 99.00p 102.50p 0
10/11/2011 102.50p 102.50p 99.00p 102.50p 2362
09/11/2011 102.50p 102.50p 98.00p 102.50p 0
08/11/2011 102.50p 102.50p 98.00p 102.50p 0
07/11/2011 102.50p 102.50p 98.00p 102.50p 2810
04/11/2011 102.50p 102.50p 99.00p 102.50p 0
03/11/2011 102.50p 102.50p 99.00p 102.50p 3333
02/11/2011 102.50p 102.50p 99.00p 102.50p 0
01/11/2011 102.50p 102.50p 99.00p 102.50p 0
31/10/2011 102.50p 102.50p 99.00p 102.50p 0
28/10/2011 102.50p 102.50p 99.00p 102.50p 0
27/10/2011 102.50p 102.50p 99.00p 102.50p 2344
26/10/2011 102.50p 102.50p 100.25p 102.50p 0
25/10/2011 102.50p 102.50p 100.25p 102.50p 0
24/10/2011 102.50p 102.50p 100.25p 102.50p 0
21/10/2011 102.50p 102.50p 100.25p 102.50p 0
20/10/2011 102.50p 102.50p 100.25p 102.50p 0
19/10/2011 102.50p 102.50p 100.25p 102.50p 0
18/10/2011 102.50p 102.50p 100.25p 102.50p 0
17/10/2011 102.50p 102.50p 100.25p 102.50p 0
14/10/2011 102.50p 102.50p 100.25p 102.50p 0
13/10/2011 102.50p 102.50p 100.25p 102.50p 0
12/10/2011 102.50p 102.50p 100.25p 102.50p 0
11/10/2011 102.50p 102.50p 100.25p 102.50p 0
10/10/2011 102.50p 102.50p 100.25p 102.50p 0
07/10/2011 102.50p 102.50p 100.25p 102.50p 0
06/10/2011 102.50p 102.50p 100.25p 102.50p 0
05/10/2011 102.50p 102.50p 100.25p 102.50p 0
04/10/2011 102.50p 102.50p 100.25p 102.50p 0
03/10/2011 102.50p 102.50p 100.25p 102.50p 0
30/09/2011 102.50p 102.50p 100.25p 102.50p 0
29/09/2011 100.25p 102.50p 100.25p 102.50p 287157
28/09/2011 100.25p 100.25p 100.00p 100.25p 1666
27/09/2011 100.25p 100.25p 100.25p 100.25p 0
26/09/2011 100.25p 100.25p 100.25p 100.25p 0
23/09/2011 100.25p 100.25p 100.25p 100.25p 0
22/09/2011 100.25p 100.25p 100.25p 100.25p 0
21/09/2011 100.25p 100.25p 100.25p 100.25p 0
20/09/2011 100.25p 100.25p 100.25p 100.25p 0
19/09/2011 100.25p 100.25p 100.25p 100.25p 0
16/09/2011 100.25p 100.25p 100.25p 100.25p 0
15/09/2011 100.25p 100.25p 100.25p 100.25p 0
14/09/2011 100.25p 100.25p 98.00p 100.25p 4065
13/09/2011 100.25p 100.25p 98.00p 100.25p 4065
12/09/2011 100.25p 100.25p 94.00p 100.25p 4065
09/09/2011 100.25p 100.25p 94.00p 100.25p 0
08/09/2011 100.25p 100.25p 94.00p 100.25p 0
07/09/2011 100.25p 100.25p 94.00p 100.25p 0
06/09/2011 100.25p 100.25p 94.00p 100.25p 0
05/09/2011 100.25p 100.25p 94.00p 100.25p 6822
02/09/2011 100.25p 101.00p 98.00p 100.25p 0
01/09/2011 100.25p 101.00p 98.00p 100.25p 0
31/08/2011 100.25p 101.00p 98.00p 100.25p 0
30/08/2011 100.25p 101.00p 98.00p 100.25p 0
26/08/2011 101.00p 101.00p 98.00p 100.25p 7004
25/08/2011 101.00p 101.00p 99.00p 101.00p 0
24/08/2011 101.00p 101.00p 99.00p 101.00p 4501
23/08/2011 101.50p 101.50p 101.00p 101.00p 0
22/08/2011 101.00p 101.00p 101.00p 101.00p 0
19/08/2011 101.00p 101.00p 101.00p 101.00p 0
18/08/2011 101.00p 101.00p 101.00p 101.00p 0
17/08/2011 101.00p 101.00p 101.00p 101.00p 0
16/08/2011 101.00p 101.00p 101.00p 101.00p 0
15/08/2011 101.00p 101.00p 101.00p 101.00p 0
12/08/2011 101.00p 101.00p 101.00p 101.00p 0
11/08/2011 101.00p 101.00p 101.00p 101.00p 0
10/08/2011 101.00p 101.00p 100.20p 101.00p 4547
09/08/2011 101.00p 101.00p 100.22p 101.00p 2416
08/08/2011 101.00p 101.00p 101.00p 101.00p 0
05/08/2011 101.00p 101.00p 100.20p 101.00p 0
04/08/2011 101.00p 101.00p 100.20p 101.00p 14141
03/08/2011 101.00p 101.00p 101.00p 101.00p 0
02/08/2011 101.00p 101.00p 97.00p 101.00p 2291
01/08/2011 101.00p 101.00p 101.00p 101.00p 0
29/07/2011 101.00p 101.80p 98.00p 101.00p 0
28/07/2011 101.00p 101.80p 98.00p 101.00p 39949
27/07/2011 101.00p 101.25p 100.75p 101.00p 0
26/07/2011 101.00p 101.25p 100.75p 101.00p 0
25/07/2011 101.00p 101.25p 100.75p 101.00p 0
22/07/2011 101.00p 101.25p 100.75p 101.00p 341326
21/07/2011 99.50p 99.50p 97.50p 99.50p 0
20/07/2011 99.50p 99.50p 97.50p 99.50p 0
19/07/2011 99.50p 99.50p 97.50p 99.50p 6666
18/07/2011 99.50p 99.50p 99.00p 99.50p 0
15/07/2011 99.50p 99.50p 99.00p 99.50p 2366
14/07/2011 99.50p 99.50p 99.00p 99.50p 0
13/07/2011 99.50p 99.50p 99.00p 99.50p 0
12/07/2011 99.50p 99.50p 99.00p 99.50p 0
11/07/2011 99.50p 99.50p 99.00p 99.50p 0

*Close Price adjusted for both dividends and splits