1. Share Prices

  2. Foresight Enterprise Vct PLC (FTF)

54.00p-3.50 (-6.09%)02 May 2024, 12:12
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Foresight Enterprise Vct PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 30, 202457.50p54.00p54.00p57.50p12,982
Apr 29, 202457.50p54.00p54.00p57.50p4,709
Apr 22, 202457.50p54.00p54.00p57.50p4,354
Apr 15, 202457.50p54.00p54.00p57.50p7,327
Apr 12, 202457.50p57.50p54.00p57.50p26,030
Apr 11, 202457.50p56.00p56.00p57.50p337
Apr 9, 202457.50p56.00p56.00p57.50p896
Apr 8, 202457.50p56.10p56.00p57.50p52,118
Apr 4, 202454.00p54.00p54.00p57.50p4,257
Apr 2, 202457.50p54.00p54.00p57.50p20,000
Mar 28, 202457.50p56.00p56.00p57.50p535
Mar 25, 202457.50p56.00p56.00p57.50p947
Mar 18, 202457.50p56.00p56.00p57.50p432
Mar 8, 202457.50p56.00p56.00p57.50p552
Feb 29, 202457.50p56.00p56.00p57.50p3
Feb 26, 202457.50p56.00p56.00p57.50p3
Feb 21, 202457.50p56.00p56.00p57.50p701
Feb 20, 202457.50p56.00p56.00p57.50p156
Jan 26, 202457.50p56.75p56.75p57.50p95
Jan 24, 202457.50p56.00p56.00p57.50p1
Jan 23, 202457.50p58.50p57.50p57.50p537
Jan 19, 202457.50p56.00p56.00p57.50p537
Dec 28, 202362.50p62.23p61.73p62.50p761,865
Dec 18, 202362.50p64.00p61.00p62.50p8,090
Dec 15, 202362.50p63.50p63.50p62.50p450
Dec 11, 202362.50p60.00p60.00p62.50p4,119
Dec 8, 202362.50p60.00p60.00p62.50p912
Dec 7, 202362.50p60.00p60.00p62.50p14,409
Dec 5, 202362.50p60.50p60.50p62.50p3,286
Dec 4, 202362.50p60.50p60.50p62.50p13,144
Nov 29, 202361.50p60.00p60.00p61.50p901
Nov 27, 202361.50p60.00p60.00p61.50p186
Nov 21, 202361.50p59.50p59.50p61.50p2,314
Nov 16, 202360.50p59.00p59.00p61.50p58
Nov 10, 202360.50p59.00p59.00p60.50p85
Nov 8, 202360.50p58.00p58.00p60.50p780
Oct 26, 202360.50p59.73p59.73p60.50p1,057,176
Oct 24, 202360.50p59.00p59.00p60.50p107,997
Oct 19, 202360.50p59.00p59.00p60.50p4,650
Sep 11, 202358.00p54.00p54.00p58.00p2,346
Aug 22, 202358.00p54.00p54.00p58.00p429
Aug 21, 202358.00p54.00p54.00p58.00p1,505
Aug 17, 202358.00p56.50p56.50p58.00p23
Jul 25, 202358.50p57.00p57.00p58.00p1,091
Jul 11, 202358.50p57.00p57.00p58.50p1
Jul 10, 202358.50p57.00p57.00p58.50p233
Jul 5, 202358.50p57.00p57.00p58.50p1,000
Jul 4, 202358.50p60.00p60.00p58.50p143
Jun 30, 202358.50p60.00p57.96p58.50p264,059
Jun 28, 202358.50p57.00p57.00p58.50p8,409
12
Showing 1 to 50 of 71

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
02 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC199.406.40
Smurfit Kappa Group PLC3,688.006.16
Standard Chartered PLC735.005.76
Foresight Group Holdings Limited464.005.45
Watches Of Switzerland Group PLC349.404.49
Future PLC695.504.19

Fallers

CompanyPrice% Chg
Bank Of Georgia Group PLC5,168.26-4.64
Ithaca Energy PLC113.40-4.23
Endeavour Mining PLC1,631.00-3.83
Gcp Infrastructure Investments Limited73.80-3.28
Grafton Group PLC908.00-3.24
Inchcape PLC769.00-3.21