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
22/12/2020 52.50p 52.50p 52.50p 52.50p 0
21/12/2020 52.50p 52.50p 52.50p 52.50p 0
18/12/2020 52.50p 53.28p 52.50p 52.50p 55126
17/12/2020 52.50p 52.50p 52.50p 52.50p 0
16/12/2020 52.50p 52.50p 52.50p 52.50p 0
15/12/2020 52.50p 52.50p 52.50p 52.50p 0
14/12/2020 52.50p 52.50p 52.50p 52.50p 0
11/12/2020 52.50p 52.50p 52.50p 52.50p 0
10/12/2020 52.50p 52.50p 51.00p 52.50p 4166
09/12/2020 52.50p 52.50p 52.50p 52.50p 0
08/12/2020 52.50p 52.50p 52.50p 52.50p 0
07/12/2020 52.50p 52.50p 51.00p 52.50p 5332
04/12/2020 46.00p 52.50p 46.00p 52.50p 0
03/12/2020 46.00p 46.00p 40.00p 46.00p 2939
02/12/2020 46.00p 46.00p 39.00p 46.00p 8923
01/12/2020 46.00p 48.00p 46.00p 46.00p 1642
30/11/2020 46.00p 46.00p 40.00p 46.00p 1807
27/11/2020 46.00p 46.00p 46.00p 46.00p 29030
26/11/2020 46.00p 46.00p 38.00p 46.00p 2150
25/11/2020 46.00p 46.00p 46.00p 46.00p 0
24/11/2020 46.00p 46.00p 46.00p 46.00p 0
23/11/2020 46.00p 46.00p 46.00p 46.00p 0
20/11/2020 46.00p 46.00p 38.00p 46.00p 6147
19/11/2020 46.00p 46.00p 40.00p 46.00p 1642
18/11/2020 46.00p 46.00p 46.00p 46.00p 0
17/11/2020 46.00p 46.00p 38.00p 46.00p 6490
16/11/2020 46.00p 46.00p 46.00p 46.00p 0
13/11/2020 46.00p 46.00p 46.00p 46.00p 0
12/11/2020 46.00p 46.00p 46.00p 46.00p 0
10/11/2020 46.00p 46.00p 46.00p 46.00p 0
09/11/2020 46.00p 46.00p 46.00p 46.00p 0
06/11/2020 46.00p 46.00p 46.00p 46.00p 0
05/11/2020 46.00p 46.00p 46.00p 46.00p 0
04/11/2020 46.00p 46.00p 38.00p 46.00p 5007
03/11/2020 47.00p 47.00p 46.00p 46.00p 17197
02/11/2020 47.00p 47.00p 47.00p 47.00p 23687
30/10/2020 49.00p 49.00p 40.00p 47.00p 12680
29/10/2020 49.50p 49.50p 42.00p 49.00p 6415
28/10/2020 49.50p 49.50p 48.00p 49.50p 1787
27/10/2020 49.50p 50.32p 49.50p 49.50p 104578
26/10/2020 49.50p 49.50p 48.00p 49.50p 28000
23/10/2020 49.50p 49.50p 48.00p 49.50p 3659
22/10/2020 49.50p 49.50p 49.50p 49.50p 0
21/10/2020 49.50p 50.00p 49.00p 49.50p 6876
20/10/2020 49.50p 49.50p 49.50p 49.50p 0
19/10/2020 49.50p 49.50p 49.50p 49.50p 0
16/10/2020 49.50p 49.50p 49.50p 49.50p 0
15/10/2020 49.50p 49.50p 45.00p 49.50p 800
14/10/2020 49.50p 49.50p 49.50p 49.50p 0
13/10/2020 49.50p 49.50p 49.50p 49.50p 0
12/10/2020 49.50p 49.50p 49.50p 49.50p 0
09/10/2020 49.50p 49.50p 49.50p 49.50p 0
08/10/2020 49.50p 49.50p 45.00p 49.50p 2132
07/10/2020 49.50p 49.50p 49.50p 49.50p 0
06/10/2020 49.50p 49.50p 49.50p 49.50p 0
05/10/2020 49.50p 49.50p 49.50p 49.50p 0
02/10/2020 49.50p 49.50p 45.00p 49.50p 5377
01/10/2020 49.50p 49.50p 48.00p 49.50p 1617
30/09/2020 49.50p 49.50p 49.50p 49.50p 0
29/09/2020 50.50p 50.50p 49.50p 49.50p 15483
28/09/2020 50.50p 50.50p 50.50p 50.50p 0
25/09/2020 50.50p 50.50p 50.50p 50.50p 0
24/09/2020 50.50p 50.50p 50.50p 50.50p 0
23/09/2020 50.50p 50.50p 45.00p 50.50p 4422
22/09/2020 50.50p 50.50p 45.00p 50.50p 2596
21/09/2020 50.50p 50.50p 50.50p 50.50p 0
18/09/2020 50.50p 50.50p 49.00p 50.50p 853
17/09/2020 50.50p 50.50p 47.00p 50.50p 3894
16/09/2020 50.50p 50.50p 49.00p 50.50p 1
15/09/2020 50.50p 50.50p 47.00p 50.50p 12181
14/09/2020 50.50p 50.50p 49.00p 50.50p 1932
11/09/2020 48.00p 48.00p 48.00p 48.00p 0
10/09/2020 48.00p 48.00p 48.00p 48.00p 0
09/09/2020 48.00p 48.00p 47.00p 48.00p 1889
08/09/2020 48.00p 48.00p 48.00p 48.00p 0
07/09/2020 48.00p 48.00p 46.00p 48.00p 5293
04/09/2020 48.00p 48.00p 48.00p 48.00p 0
03/09/2020 48.00p 48.00p 47.00p 48.00p 166
02/09/2020 48.00p 48.00p 46.00p 48.00p 2476
01/09/2020 48.00p 48.50p 47.00p 48.00p 701
31/08/2020 48.00p 48.50p 48.00p 48.00p 214
28/08/2020 48.00p 48.50p 48.00p 48.00p 214
27/08/2020 48.00p 48.00p 47.00p 48.00p 619
26/08/2020 48.00p 48.00p 48.00p 48.00p 0
25/08/2020 48.00p 48.00p 48.00p 48.00p 0
24/08/2020 48.00p 48.00p 48.00p 48.00p 0
21/08/2020 48.00p 48.00p 48.00p 48.00p 0
20/08/2020 48.00p 48.00p 47.00p 48.00p 1380
19/08/2020 48.00p 48.00p 45.00p 48.00p 15910
18/08/2020 48.00p 48.00p 46.00p 48.00p 4650
17/08/2020 48.00p 48.00p 47.00p 48.00p 717
14/08/2020 48.00p 48.00p 48.00p 48.00p 0
13/08/2020 48.00p 48.75p 46.00p 48.00p 6649
12/08/2020 51.50p 51.50p 51.50p 51.50p 0
11/08/2020 51.50p 51.50p 50.00p 51.50p 799
10/08/2020 51.50p 51.50p 51.50p 51.50p 0
07/08/2020 51.50p 51.50p 51.50p 51.50p 0
06/08/2020 51.50p 51.50p 51.50p 51.50p 0
05/08/2020 51.50p 51.50p 51.50p 51.50p 0
04/08/2020 51.50p 51.50p 50.00p 51.50p 400
03/08/2020 51.50p 51.50p 48.00p 51.50p 4589
31/07/2020 51.50p 51.50p 51.50p 51.50p 0
30/07/2020 51.50p 51.50p 50.00p 51.50p 1644
29/07/2020 51.50p 51.50p 51.50p 51.50p 0
28/07/2020 51.50p 51.50p 50.00p 51.50p 1792
27/07/2020 51.50p 51.50p 51.50p 51.50p 0
24/07/2020 51.50p 51.50p 51.50p 51.50p 0
23/07/2020 51.50p 51.50p 51.50p 51.50p 0
22/07/2020 51.50p 51.50p 51.50p 51.50p 0
21/07/2020 51.50p 51.50p 48.00p 51.50p 6559
20/07/2020 51.50p 51.50p 50.00p 51.50p 355
17/07/2020 50.00p 51.89p 50.00p 51.50p 132482
16/07/2020 50.00p 50.00p 50.00p 50.00p 16240
15/07/2020 50.00p 51.39p 48.00p 50.00p 4021
14/07/2020 50.00p 50.00p 50.00p 50.00p 0
13/07/2020 50.00p 50.00p 50.00p 50.00p 0
10/07/2020 50.00p 50.00p 50.00p 50.00p 0
09/07/2020 50.00p 50.00p 50.00p 50.00p 0
08/07/2020 50.00p 50.00p 45.00p 50.00p 7756
07/07/2020 50.00p 50.00p 46.00p 50.00p 893
06/07/2020 50.00p 50.00p 50.00p 50.00p 0
03/07/2020 50.00p 50.00p 50.00p 50.00p 0
02/07/2020 50.00p 50.00p 50.00p 50.00p 0
01/07/2020 50.00p 50.00p 50.00p 50.00p 0
30/06/2020 50.00p 50.00p 46.00p 50.00p 885
29/06/2020 50.00p 50.00p 50.00p 50.00p 0
26/06/2020 51.00p 51.00p 45.00p 50.00p 1332
25/06/2020 51.00p 51.00p 46.00p 51.00p 7223
24/06/2020 51.00p 51.00p 46.00p 51.00p 1000
23/06/2020 51.00p 51.00p 51.00p 51.00p 0
22/06/2020 51.00p 51.00p 51.00p 51.00p 0
19/06/2020 52.00p 52.00p 46.00p 51.00p 3718
18/06/2020 52.00p 52.00p 52.00p 52.00p 0
17/06/2020 52.00p 52.00p 52.00p 52.00p 0
16/06/2020 52.00p 52.00p 52.00p 52.00p 0
15/06/2020 52.00p 52.00p 48.00p 52.00p 669
12/06/2020 52.00p 52.00p 52.00p 52.00p 0
11/06/2020 52.00p 52.00p 52.00p 52.00p 0
10/06/2020 52.00p 52.00p 52.00p 52.00p 0
09/06/2020 53.00p 53.00p 50.00p 52.00p 847
08/06/2020 53.00p 53.00p 53.00p 53.00p 0
05/06/2020 53.00p 53.00p 53.00p 53.00p 0
04/06/2020 53.00p 53.00p 53.00p 53.00p 0
03/06/2020 53.00p 53.00p 53.00p 53.00p 0
02/06/2020 53.00p 53.00p 53.00p 53.00p 0
01/06/2020 53.00p 53.00p 53.00p 53.00p 0
29/05/2020 53.00p 53.00p 53.00p 53.00p 0
28/05/2020 53.00p 53.00p 53.00p 53.00p 0
27/05/2020 53.00p 53.00p 53.00p 53.00p 0
26/05/2020 53.00p 53.00p 53.00p 53.00p 0
25/05/2020 53.00p 53.00p 53.00p 53.00p 0
22/05/2020 53.00p 53.00p 53.00p 53.00p 0
21/05/2020 53.00p 53.00p 53.00p 53.00p 0
20/05/2020 53.00p 53.00p 53.00p 53.00p 0
19/05/2020 53.00p 53.00p 53.00p 53.00p 0
18/05/2020 53.00p 53.00p 53.00p 53.00p 0
15/05/2020 53.00p 53.00p 53.00p 53.00p 0
14/05/2020 53.00p 53.00p 53.00p 53.00p 0
13/05/2020 53.00p 53.00p 53.00p 53.00p 0
12/05/2020 53.00p 53.00p 53.00p 53.00p 0
11/05/2020 53.00p 53.00p 53.00p 53.00p 0
08/05/2020 53.00p 53.00p 53.00p 53.00p 0
07/05/2020 53.00p 53.00p 53.00p 53.00p 0
06/05/2020 53.00p 53.00p 53.00p 53.00p 0
05/05/2020 53.00p 53.00p 53.00p 53.00p 0
04/05/2020 53.00p 53.00p 53.00p 53.00p 0
01/05/2020 53.00p 53.00p 53.00p 53.00p 0
30/04/2020 53.00p 53.00p 53.00p 53.00p 0
29/04/2020 53.00p 53.00p 53.00p 53.00p 0
28/04/2020 53.00p 53.00p 53.00p 53.00p 0
27/04/2020 53.00p 54.00p 53.00p 53.00p 4650
24/04/2020 53.00p 53.00p 51.39p 53.00p 5234
23/04/2020 53.00p 53.00p 51.39p 53.00p 36850
22/04/2020 53.00p 53.00p 51.00p 53.00p 6171
21/04/2020 53.00p 54.00p 53.00p 53.00p 0
20/04/2020 57.00p 58.00p 54.00p 54.00p 0
17/04/2020 58.00p 58.00p 58.00p 58.00p 0
16/04/2020 59.50p 59.50p 58.00p 58.00p 0
15/04/2020 59.50p 59.50p 59.50p 59.50p 0
14/04/2020 59.50p 59.50p 59.50p 59.50p 0
13/04/2020 59.50p 59.50p 59.50p 59.50p 0
10/04/2020 59.50p 59.50p 59.50p 59.50p 0
09/04/2020 59.50p 59.50p 59.50p 59.50p 0
08/04/2020 59.50p 59.50p 59.50p 59.50p 0
07/04/2020 59.50p 59.50p 59.50p 59.50p 0
06/04/2020 59.50p 59.50p 59.50p 59.50p 0
03/04/2020 59.50p 59.50p 59.50p 59.50p 0
02/04/2020 59.50p 59.50p 59.50p 59.50p 0
01/04/2020 59.50p 59.50p 59.50p 59.50p 0
31/03/2020 59.50p 59.50p 59.50p 59.50p 0
30/03/2020 59.50p 59.50p 59.50p 59.50p 0
27/03/2020 59.50p 59.50p 59.50p 59.50p 0
26/03/2020 59.50p 59.50p 59.50p 59.50p 0
25/03/2020 59.50p 59.50p 59.50p 59.50p 0
24/03/2020 59.50p 59.50p 59.50p 59.50p 0
23/03/2020 59.50p 59.50p 59.50p 59.50p 0
20/03/2020 59.50p 59.50p 59.50p 59.50p 0
19/03/2020 59.50p 59.50p 59.50p 59.50p 0
18/03/2020 60.50p 60.50p 58.50p 59.50p 1000
17/03/2020 60.50p 60.50p 58.50p 60.50p 1432

*Close Price adjusted for both dividends and splits