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
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
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

*Close Price adjusted for both dividends and splits