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
06/07/2022 63.50p 63.50p 63.50p 63.50p 0
05/07/2022 63.50p 63.50p 63.50p 63.50p 0
04/07/2022 63.50p 64.00p 63.50p 63.50p 602
01/07/2022 63.50p 63.50p 63.50p 63.50p 0
30/06/2022 63.50p 63.50p 63.50p 63.50p 0
29/06/2022 61.50p 62.50p 61.50p 62.50p 0
28/06/2022 61.50p 61.50p 61.50p 61.50p 0
27/06/2022 61.50p 61.50p 59.00p 61.50p 14552
24/06/2022 61.50p 61.50p 61.50p 61.50p 0
23/06/2022 61.50p 61.50p 59.50p 61.50p 2000
22/06/2022 61.50p 61.50p 61.50p 61.50p 0
21/06/2022 61.50p 61.50p 60.00p 61.50p 195
20/06/2022 61.50p 61.50p 61.50p 61.50p 0
17/06/2022 61.50p 61.50p 59.00p 61.50p 3908
16/06/2022 61.50p 64.50p 61.50p 61.50p 0
15/06/2022 64.50p 64.50p 63.00p 64.50p 4130
14/06/2022 64.50p 64.50p 64.50p 64.50p 0
13/06/2022 64.50p 64.50p 64.50p 64.50p 0
10/06/2022 64.50p 64.50p 63.00p 64.50p 799
09/06/2022 64.50p 65.50p 63.00p 64.50p 12963
08/06/2022 64.50p 64.50p 64.50p 64.50p 0
07/06/2022 64.50p 64.50p 64.50p 64.50p 0
06/06/2022 62.00p 64.50p 62.00p 64.50p 4725
03/06/2022 62.00p 62.00p 62.00p 62.00p 0
02/06/2022 62.00p 62.00p 62.00p 62.00p 0
01/06/2022 62.00p 62.00p 62.00p 62.00p 0
31/05/2022 62.00p 63.00p 62.00p 62.00p 11692
30/05/2022 62.00p 62.00p 62.00p 62.00p 0
27/05/2022 62.00p 62.00p 59.50p 62.00p 13601
26/05/2022 62.00p 62.00p 60.00p 62.00p 2418
25/05/2022 62.00p 62.00p 60.00p 62.00p 1865
24/05/2022 62.00p 62.00p 60.00p 62.00p 3333
23/05/2022 62.00p 62.00p 62.00p 62.00p 0
20/05/2022 62.00p 62.00p 62.00p 62.00p 0
19/05/2022 62.00p 62.00p 62.00p 62.00p 0
18/05/2022 62.00p 62.00p 60.00p 62.00p 514
17/05/2022 62.00p 62.00p 62.00p 62.00p 0
16/05/2022 62.00p 62.00p 62.00p 62.00p 0
13/05/2022 62.00p 62.00p 62.00p 62.00p 0
12/05/2022 62.00p 62.00p 60.00p 62.00p 2300
11/05/2022 62.00p 62.00p 60.00p 62.00p 4560
10/05/2022 62.00p 62.00p 60.00p 62.00p 10296
09/05/2022 62.00p 62.00p 62.00p 62.00p 0
06/05/2022 62.00p 62.53p 62.00p 62.00p 387002
05/05/2022 62.00p 62.00p 62.00p 62.00p 0
04/05/2022 62.00p 62.00p 62.00p 62.00p 0
03/05/2022 62.00p 62.00p 60.00p 60.00p 847
02/05/2022 62.00p 62.00p 62.00p 62.00p 0
29/04/2022 62.00p 62.00p 62.00p 62.00p 0
28/04/2022 62.00p 62.00p 62.00p 62.00p 0
27/04/2022 62.00p 62.00p 62.00p 62.00p 0
26/04/2022 62.00p 62.00p 62.00p 62.00p 0
25/04/2022 62.00p 62.00p 60.50p 62.00p 813
22/04/2022 62.00p 62.00p 62.00p 62.00p 0
21/04/2022 62.00p 62.00p 62.00p 62.00p 0
20/04/2022 62.00p 62.00p 62.00p 62.00p 0
19/04/2022 62.00p 62.00p 60.50p 62.00p 54384
18/04/2022 62.00p 62.00p 60.50p 62.00p 156
15/04/2022 62.00p 62.00p 60.50p 62.00p 156
14/04/2022 62.00p 62.00p 60.50p 62.00p 156
13/04/2022 62.00p 62.00p 62.00p 62.00p 0
12/04/2022 62.00p 62.00p 62.00p 62.00p 0
11/04/2022 62.00p 62.00p 62.00p 62.00p 0
08/04/2022 62.00p 62.00p 62.00p 62.00p 0
07/04/2022 62.00p 62.00p 62.00p 62.00p 0
06/04/2022 62.00p 62.00p 62.00p 62.00p 0
05/04/2022 62.00p 62.00p 62.00p 62.00p 0
04/04/2022 62.00p 62.00p 62.00p 62.00p 0
01/04/2022 62.00p 62.00p 60.50p 62.00p 661
31/03/2022 62.00p 62.00p 60.50p 62.00p 799
30/03/2022 62.00p 62.00p 60.50p 62.00p 912
29/03/2022 62.00p 62.00p 62.00p 62.00p 0
28/03/2022 62.00p 63.50p 62.00p 62.00p 3200
25/03/2022 62.00p 62.00p 62.00p 62.00p 0
24/03/2022 62.00p 62.00p 60.50p 62.00p 778
23/03/2022 62.00p 62.00p 60.50p 62.00p 885
22/03/2022 62.00p 62.00p 62.00p 62.00p 0
21/03/2022 62.00p 62.00p 62.00p 62.00p 0
18/03/2022 62.00p 62.00p 62.00p 62.00p 0
17/03/2022 62.00p 62.00p 62.00p 62.00p 0
16/03/2022 62.00p 62.00p 62.00p 62.00p 0
15/03/2022 59.00p 62.00p 59.00p 62.00p 0
14/03/2022 59.00p 59.00p 59.00p 59.00p 0
11/03/2022 59.00p 59.00p 59.00p 59.00p 0
10/03/2022 59.00p 59.00p 58.00p 59.00p 25
09/03/2022 59.00p 59.00p 59.00p 59.00p 0
08/03/2022 59.00p 59.00p 59.00p 59.00p 0
07/03/2022 59.00p 59.00p 59.00p 59.00p 0
04/03/2022 59.00p 59.00p 59.00p 59.00p 0
03/03/2022 59.00p 59.00p 59.00p 59.00p 0
02/03/2022 59.00p 59.00p 59.00p 59.00p 0
01/03/2022 59.00p 59.00p 59.00p 59.00p 0
28/02/2022 59.00p 59.00p 54.00p 59.00p 7732
25/02/2022 59.00p 59.00p 59.00p 59.00p 0
24/02/2022 59.50p 59.50p 54.00p 59.00p 11257
23/02/2022 59.50p 59.50p 59.50p 59.50p 0
22/02/2022 59.50p 59.50p 59.50p 59.50p 0
21/02/2022 59.50p 59.50p 58.50p 59.50p 794
18/02/2022 60.00p 60.00p 58.50p 59.50p 18204
17/02/2022 60.50p 60.50p 59.00p 60.00p 13331
16/02/2022 60.50p 60.50p 59.00p 60.50p 6700
15/02/2022 61.00p 61.00p 59.00p 60.50p 3446
14/02/2022 61.00p 61.00p 60.00p 61.00p 3533
11/02/2022 61.00p 61.00p 59.50p 61.00p 28750
10/02/2022 61.00p 61.00p 60.00p 61.00p 1988
09/02/2022 61.00p 61.00p 60.00p 61.00p 6806
08/02/2022 61.50p 61.50p 59.50p 61.00p 28433
07/02/2022 61.50p 61.50p 60.50p 61.50p 8142
04/02/2022 61.50p 62.00p 60.50p 61.50p 4093
03/02/2022 61.50p 61.50p 60.50p 61.50p 7763
02/02/2022 61.50p 61.50p 60.50p 61.50p 786
01/02/2022 61.50p 61.50p 61.50p 61.50p 0
31/01/2022 61.50p 61.50p 60.50p 61.50p 4799
28/01/2022 61.50p 61.50p 60.50p 61.50p 5803
27/01/2022 61.50p 61.50p 61.50p 61.50p 0
26/01/2022 61.50p 61.50p 60.50p 61.50p 902
25/01/2022 61.50p 61.50p 60.50p 61.50p 13821
24/01/2022 61.50p 62.50p 60.50p 61.50p 4702
21/01/2022 61.50p 61.50p 61.50p 61.50p 0
20/01/2022 61.50p 61.50p 61.50p 61.50p 0
19/01/2022 61.50p 61.50p 60.50p 61.50p 3532
18/01/2022 61.50p 61.50p 60.50p 61.50p 4238
17/01/2022 61.50p 61.50p 61.50p 61.50p 0
14/01/2022 61.50p 61.50p 60.50p 61.50p 13625
13/01/2022 61.50p 61.50p 61.50p 61.50p 0
12/01/2022 61.50p 61.50p 60.50p 61.50p 1106
10/01/2022 61.50p 62.50p 60.50p 61.50p 9719
07/01/2022 61.50p 61.50p 60.50p 61.50p 134
06/01/2022 61.50p 61.50p 60.50p 61.50p 536
05/01/2022 61.50p 61.50p 60.50p 61.50p 5955
04/01/2022 61.50p 61.50p 60.50p 61.50p 9635
03/01/2022 61.50p 61.50p 61.50p 61.50p 0
31/12/2021 61.50p 61.50p 61.50p 61.50p 0
30/12/2021 61.50p 61.50p 60.50p 61.50p 970
29/12/2021 61.50p 61.50p 61.50p 61.50p 0
28/12/2021 61.50p 61.50p 61.50p 61.50p 0
27/12/2021 61.50p 61.50p 61.50p 61.50p 0
24/12/2021 61.50p 61.50p 61.50p 61.50p 0
23/12/2021 61.50p 61.50p 61.50p 61.50p 0
22/12/2021 61.50p 61.50p 61.50p 61.50p 0
21/12/2021 61.50p 61.50p 61.50p 61.50p 0
20/12/2021 61.50p 61.50p 59.50p 61.50p 80360
17/12/2021 61.50p 61.50p 61.50p 61.50p 0
16/12/2021 61.50p 61.50p 61.50p 61.50p 0
15/12/2021 61.50p 61.50p 60.50p 61.50p 4724
14/12/2021 61.50p 61.50p 60.50p 61.50p 7962
13/12/2021 61.50p 61.50p 61.50p 61.50p 0
10/12/2021 61.50p 61.50p 60.50p 61.50p 3333
09/12/2021 61.50p 61.50p 61.50p 61.50p 0
08/12/2021 61.50p 61.50p 60.00p 61.50p 14150
07/12/2021 61.50p 62.00p 60.50p 61.50p 29557
06/12/2021 61.50p 62.50p 61.50p 61.50p 360
03/12/2021 59.00p 61.50p 58.00p 61.50p 8761
02/12/2021 59.00p 59.00p 58.00p 59.00p 704
01/12/2021 59.00p 59.00p 58.00p 59.00p 9443
30/11/2021 59.00p 59.00p 58.00p 59.00p 6545
29/11/2021 59.00p 59.00p 59.00p 59.00p 0
26/11/2021 59.00p 59.00p 59.00p 59.00p 0
25/11/2021 59.00p 59.00p 58.00p 59.00p 2401
24/11/2021 59.00p 59.00p 58.00p 59.00p 7607
23/11/2021 59.00p 60.00p 57.50p 59.00p 23826
22/11/2021 59.00p 59.00p 58.00p 59.00p 2514
19/11/2021 59.00p 59.00p 58.00p 59.00p 3648
18/11/2021 59.00p 59.00p 58.00p 59.00p 6871
17/11/2021 59.00p 59.00p 58.00p 59.00p 11296
16/11/2021 59.00p 59.00p 58.00p 59.00p 5413
15/11/2021 59.00p 59.00p 58.00p 59.00p 9820
12/11/2021 59.00p 59.00p 59.00p 59.00p 0
11/11/2021 59.00p 59.00p 58.00p 59.00p 19178
10/11/2021 59.00p 60.00p 58.00p 59.00p 3173
09/11/2021 59.00p 59.00p 58.00p 59.00p 1617
08/11/2021 59.00p 59.00p 58.00p 59.00p 1621
05/11/2021 59.00p 59.00p 57.00p 59.00p 36941
04/11/2021 59.00p 59.00p 58.00p 59.00p 174
03/11/2021 59.00p 59.00p 59.00p 59.00p 0
02/11/2021 59.00p 59.00p 58.00p 59.00p 1473
01/11/2021 59.00p 59.00p 58.00p 59.00p 884
29/10/2021 59.00p 59.00p 59.00p 59.00p 0
28/10/2021 59.00p 59.00p 58.00p 59.00p 8946
27/10/2021 59.00p 59.00p 59.00p 59.00p 0
26/10/2021 59.00p 59.00p 58.00p 59.00p 5392
25/10/2021 59.00p 59.00p 59.00p 59.00p 0
22/10/2021 59.00p 59.00p 59.00p 59.00p 24189
21/10/2021 59.00p 59.00p 58.00p 59.00p 24189
20/10/2021 59.00p 59.00p 58.00p 59.00p 1177
19/10/2021 59.00p 59.00p 58.00p 59.00p 6953
18/10/2021 59.00p 59.00p 58.00p 59.00p 555
15/10/2021 59.00p 59.02p 58.00p 59.00p 105320
14/10/2021 59.00p 59.00p 58.00p 59.00p 2353
13/10/2021 59.00p 59.00p 58.00p 59.00p 15591
12/10/2021 59.00p 59.00p 58.00p 59.00p 3726
11/10/2021 59.00p 59.00p 59.00p 59.00p 0
08/10/2021 59.00p 59.00p 57.50p 59.00p 9716
07/10/2021 59.00p 59.00p 58.00p 59.00p 5351
06/10/2021 59.00p 59.00p 59.00p 59.00p 0
05/10/2021 59.00p 59.00p 58.00p 59.00p 611
04/10/2021 59.00p 59.00p 58.00p 59.00p 4239
01/10/2021 59.00p 59.00p 58.00p 59.00p 1000
30/09/2021 59.00p 59.00p 59.00p 59.00p 0
29/09/2021 59.00p 59.00p 58.00p 59.00p 6362

*Close Price adjusted for both dividends and splits