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
28/09/2021 57.00p 57.00p 57.00p 57.00p 0
27/09/2021 57.00p 57.00p 57.00p 57.00p 0
24/09/2021 57.00p 57.00p 56.00p 57.00p 3233
23/09/2021 57.00p 57.00p 57.00p 57.00p 0
22/09/2021 57.00p 57.00p 56.00p 57.00p 2000
21/09/2021 57.00p 57.00p 56.00p 57.00p 3141
20/09/2021 57.00p 57.00p 57.00p 57.00p 0
17/09/2021 57.00p 57.00p 56.00p 57.00p 1208
16/09/2021 57.00p 57.00p 55.50p 57.00p 13920
15/09/2021 56.50p 57.50p 55.50p 57.00p 24312
14/09/2021 56.50p 56.50p 55.50p 56.50p 4195
13/09/2021 56.50p 56.50p 56.50p 56.50p 0
10/09/2021 56.50p 56.50p 55.50p 56.50p 1356
09/09/2021 56.50p 56.50p 56.50p 56.50p 0
08/09/2021 56.50p 56.50p 55.50p 56.50p 2021
07/09/2021 56.50p 56.50p 56.50p 56.50p 0
06/09/2021 56.50p 56.50p 54.50p 56.50p 31199
03/09/2021 56.50p 56.50p 55.50p 56.50p 16955
02/09/2021 56.50p 56.50p 55.50p 56.50p 2200
01/09/2021 56.50p 56.50p 56.50p 56.50p 0
31/08/2021 56.50p 56.50p 55.50p 56.50p 962
30/08/2021 56.50p 56.75p 55.50p 56.50p 15187
27/08/2021 56.50p 56.75p 55.50p 56.50p 15187
26/08/2021 56.50p 56.50p 56.50p 56.50p 0
25/08/2021 56.50p 56.50p 55.50p 56.50p 1865
24/08/2021 56.50p 56.50p 55.50p 56.50p 12126
23/08/2021 56.50p 56.50p 56.50p 56.50p 0
20/08/2021 56.50p 56.50p 56.50p 56.50p 0
19/08/2021 56.50p 56.50p 56.50p 56.50p 0
18/08/2021 56.50p 56.50p 56.50p 56.50p 0
17/08/2021 56.50p 56.50p 56.50p 56.50p 0
16/08/2021 56.50p 56.50p 55.50p 56.50p 1207
13/08/2021 56.50p 56.50p 55.50p 56.50p 3542
12/08/2021 56.50p 56.50p 55.50p 56.50p 8083
11/08/2021 56.50p 57.50p 55.50p 56.50p 1819
10/08/2021 56.50p 56.50p 55.00p 56.50p 28918
09/08/2021 56.50p 56.50p 55.50p 56.50p 9574
06/08/2021 56.50p 56.50p 55.50p 56.50p 1666
05/08/2021 56.50p 56.50p 56.50p 56.50p 0
04/08/2021 56.50p 56.50p 56.50p 56.50p 0
03/08/2021 56.50p 56.50p 55.50p 56.50p 2000
02/08/2021 56.50p 56.50p 55.50p 56.50p 6519
30/07/2021 56.50p 56.50p 56.50p 56.50p 0
29/07/2021 56.50p 56.50p 55.00p 56.50p 18005
28/07/2021 56.50p 56.50p 56.50p 56.50p 0
27/07/2021 56.50p 56.50p 55.50p 56.50p 18401
26/07/2021 56.50p 56.50p 55.50p 56.50p 1181
23/07/2021 56.50p 56.50p 55.50p 56.50p 15859
22/07/2021 56.50p 56.50p 55.50p 56.50p 8932
21/07/2021 56.50p 56.50p 55.50p 56.50p 8868
20/07/2021 56.50p 56.50p 55.50p 56.50p 390
19/07/2021 56.50p 56.50p 56.50p 56.50p 0
16/07/2021 56.50p 56.50p 55.50p 56.50p 8932
15/07/2021 56.50p 56.50p 55.50p 56.50p 3648
14/07/2021 56.50p 56.50p 55.50p 56.50p 875
13/07/2021 56.50p 56.50p 56.50p 56.50p 0
12/07/2021 56.50p 56.50p 55.50p 56.50p 1848
09/07/2021 56.50p 56.50p 55.50p 56.50p 6666
08/07/2021 56.50p 56.50p 56.50p 56.50p 0
07/07/2021 56.50p 56.57p 56.50p 56.50p 658
06/07/2021 56.50p 56.50p 56.50p 56.50p 0
05/07/2021 56.50p 56.50p 55.50p 56.50p 7269
02/07/2021 56.50p 56.50p 55.50p 56.50p 8707
01/07/2021 56.50p 56.50p 56.50p 56.50p 0
30/06/2021 56.50p 56.57p 56.50p 56.50p 53562
29/06/2021 56.50p 56.57p 55.50p 56.50p 2666
28/06/2021 56.50p 56.50p 55.50p 56.50p 2666
25/06/2021 56.50p 56.50p 55.50p 56.50p 9483
24/06/2021 56.50p 56.50p 55.50p 56.50p 7165
23/06/2021 56.50p 56.50p 55.50p 56.50p 9639
22/06/2021 56.50p 56.50p 55.50p 56.50p 190
21/06/2021 56.50p 56.50p 55.50p 56.50p 13663
18/06/2021 56.50p 57.50p 56.50p 56.50p 784
17/06/2021 53.50p 53.50p 52.50p 53.50p 17990
16/06/2021 53.50p 53.50p 52.50p 53.50p 11027
15/06/2021 53.50p 53.50p 52.00p 53.50p 23988
14/06/2021 53.50p 53.50p 53.50p 53.50p 0
11/06/2021 53.50p 53.50p 53.50p 53.50p 0
10/06/2021 53.50p 53.50p 52.50p 53.50p 9242
09/06/2021 53.50p 53.50p 52.50p 53.50p 13466
08/06/2021 53.50p 53.50p 52.50p 53.50p 375
07/06/2021 53.50p 53.50p 53.50p 53.50p 0
04/06/2021 53.50p 53.50p 53.50p 53.50p 3591
03/06/2021 53.50p 53.50p 52.50p 53.50p 3591
02/06/2021 57.50p 58.50p 56.50p 57.50p 5478
01/06/2021 57.50p 57.50p 56.50p 57.50p 18370
31/05/2021 57.50p 57.50p 56.50p 57.50p 9000
28/05/2021 57.50p 57.50p 56.50p 57.50p 9000
27/05/2021 57.50p 57.50p 57.50p 57.50p 0
26/05/2021 57.50p 57.50p 57.50p 57.50p 0
25/05/2021 57.50p 57.50p 56.50p 57.50p 4777
24/05/2021 57.50p 58.50p 57.50p 57.50p 1000
21/05/2021 57.50p 57.50p 56.50p 57.50p 9530
20/05/2021 57.50p 57.50p 57.50p 57.50p 0
19/05/2021 57.50p 57.50p 56.94p 57.50p 127392
18/05/2021 57.50p 57.50p 56.50p 57.50p 8163
17/05/2021 57.50p 57.50p 56.50p 57.50p 699
14/05/2021 57.50p 57.50p 55.50p 57.50p 8166
13/05/2021 57.50p 57.50p 57.50p 57.50p 0
12/05/2021 57.50p 57.50p 55.50p 57.50p 3999
11/05/2021 57.50p 57.50p 55.50p 57.50p 7215
10/05/2021 57.50p 57.50p 55.75p 57.50p 12676
07/05/2021 57.50p 57.50p 55.50p 57.50p 24312
06/05/2021 57.50p 57.50p 57.50p 57.50p 0
05/05/2021 57.50p 57.50p 55.50p 57.50p 24340
04/05/2021 57.50p 57.50p 57.50p 57.50p 0
03/05/2021 57.50p 57.50p 56.00p 57.50p 10226
30/04/2021 57.50p 57.50p 56.00p 57.50p 10226
29/04/2021 57.50p 57.50p 56.50p 57.50p 16666
28/04/2021 57.50p 57.50p 56.50p 57.50p 2295
27/04/2021 57.50p 57.50p 56.00p 57.50p 18000
26/04/2021 57.50p 57.50p 56.50p 57.50p 13114
23/04/2021 52.50p 52.50p 51.00p 52.50p 10502
22/04/2021 52.50p 52.50p 50.00p 52.50p 27926
21/04/2021 52.50p 52.50p 50.00p 52.50p 28668
20/04/2021 52.50p 52.50p 52.50p 52.50p 0
19/04/2021 52.50p 53.00p 52.50p 52.50p 10304
16/04/2021 52.50p 52.50p 51.00p 52.50p 1272
15/04/2021 52.50p 52.50p 51.00p 52.50p 1240
14/04/2021 52.50p 52.50p 52.50p 52.50p 0
13/04/2021 52.00p 53.50p 51.00p 52.50p 18346
12/04/2021 52.00p 52.00p 49.50p 52.00p 7541
09/04/2021 52.00p 52.00p 52.00p 52.00p 0
08/04/2021 52.00p 52.00p 50.00p 52.00p 900
07/04/2021 52.00p 52.00p 52.00p 52.00p 0
06/04/2021 52.50p 54.00p 52.00p 52.00p 2800
05/04/2021 52.50p 52.50p 52.50p 52.50p 0
02/04/2021 52.50p 52.50p 52.50p 52.50p 0
01/04/2021 52.50p 52.50p 52.50p 52.50p 0
31/03/2021 52.50p 52.50p 52.50p 52.50p 0
30/03/2021 52.50p 52.50p 52.50p 52.50p 0
29/03/2021 52.50p 52.50p 52.50p 52.50p 16666
26/03/2021 52.50p 52.50p 51.00p 52.50p 799
25/03/2021 52.50p 52.50p 50.00p 52.50p 3373
24/03/2021 52.50p 52.50p 51.00p 52.50p 752
23/03/2021 52.50p 52.50p 51.00p 52.50p 320
22/03/2021 52.50p 52.50p 51.00p 52.50p 537
19/03/2021 52.50p 52.50p 52.50p 52.50p 0
18/03/2021 52.50p 52.50p 52.50p 52.50p 0
17/03/2021 52.50p 52.50p 52.50p 52.50p 0
16/03/2021 52.50p 54.00p 50.00p 52.50p 5811
15/03/2021 52.50p 52.50p 50.00p 52.50p 5499
12/03/2021 52.50p 54.00p 50.00p 52.50p 9045
11/03/2021 52.50p 52.50p 50.00p 52.50p 1177
10/03/2021 52.50p 52.50p 50.00p 52.50p 1001
09/03/2021 52.50p 52.50p 52.50p 52.50p 0
08/03/2021 52.50p 52.50p 52.50p 52.50p 0
05/03/2021 52.50p 52.50p 50.00p 52.50p 11705
04/03/2021 52.50p 52.50p 51.00p 52.50p 13315
03/03/2021 52.50p 52.50p 51.00p 52.50p 2596
02/03/2021 52.50p 52.50p 51.00p 52.50p 14532
01/03/2021 52.50p 52.50p 52.50p 52.50p 0
26/02/2021 52.50p 52.50p 51.00p 52.50p 3009
25/02/2021 52.50p 52.78p 52.50p 52.50p 72566
24/02/2021 52.50p 52.50p 52.50p 52.50p 0
23/02/2021 51.50p 52.50p 51.50p 52.50p 0
22/02/2021 51.50p 51.50p 51.50p 51.50p 0
19/02/2021 51.50p 51.50p 51.50p 51.50p 0
18/02/2021 51.50p 51.50p 51.50p 51.50p 0
17/02/2021 51.50p 51.50p 51.50p 51.50p 0
16/02/2021 51.50p 51.50p 51.50p 51.50p 0
15/02/2021 51.50p 51.50p 51.50p 51.50p 0
12/02/2021 51.50p 51.50p 48.00p 51.50p 933
11/02/2021 51.50p 51.50p 51.50p 51.50p 1332
10/02/2021 51.50p 51.50p 51.50p 51.50p 0
09/02/2021 51.50p 51.50p 48.00p 51.50p 1696
08/02/2021 51.50p 51.50p 51.50p 51.50p 0
05/02/2021 51.50p 51.50p 51.50p 51.50p 0
04/02/2021 51.50p 51.50p 48.00p 51.50p 5332
03/02/2021 51.50p 51.50p 51.50p 51.50p 0
02/02/2021 51.50p 51.50p 51.50p 51.50p 0
01/02/2021 51.50p 51.50p 51.50p 51.50p 0
29/01/2021 51.50p 51.50p 48.00p 51.50p 9893
28/01/2021 51.50p 51.50p 49.00p 51.50p 5170
27/01/2021 51.50p 51.50p 49.00p 51.50p 7875
26/01/2021 51.50p 51.50p 49.00p 51.50p 4199
25/01/2021 51.50p 51.50p 49.00p 51.50p 4513
22/01/2021 52.00p 52.00p 51.50p 51.50p 14368
21/01/2021 52.00p 52.00p 49.50p 52.00p 4884
20/01/2021 52.50p 52.50p 49.50p 52.00p 17629
19/01/2021 52.50p 52.50p 50.00p 52.50p 1940
18/01/2021 52.50p 52.50p 50.00p 52.50p 4480
15/01/2021 52.50p 52.50p 52.50p 52.50p 0
14/01/2021 52.50p 52.50p 52.50p 52.50p 0
13/01/2021 52.50p 52.50p 51.00p 52.50p 2117
12/01/2021 52.50p 52.50p 52.50p 52.50p 0
11/01/2021 52.50p 52.50p 48.00p 52.50p 4589
08/01/2021 52.50p 52.50p 50.00p 52.50p 1183
07/01/2021 52.50p 52.50p 52.50p 52.50p 0
06/01/2021 52.50p 52.50p 52.50p 52.50p 19166
05/01/2021 52.50p 52.50p 51.00p 52.50p 946
04/01/2021 52.50p 52.50p 51.00p 52.50p 778
01/01/2021 52.50p 52.50p 52.50p 52.50p 0
31/12/2020 52.50p 52.50p 52.50p 52.50p 0
30/12/2020 52.50p 52.50p 52.50p 52.50p 0
29/12/2020 52.50p 52.50p 51.00p 52.50p 798
28/12/2020 52.50p 52.50p 52.50p 52.50p 0
25/12/2020 52.50p 52.50p 52.50p 52.50p 0
24/12/2020 52.50p 52.50p 52.50p 52.50p 0
23/12/2020 52.50p 52.50p 51.00p 52.50p 1568

*Close Price adjusted for both dividends and splits