Shares Magazine
57.00p+0.00 (+0.00%)19 Sep 2024, 11:57
Foresight Enterprise Vct PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 19, 2024 | 57.00p | 54.00p | 54.00p | 57.00p | 9,597 |
| Sep 11, 2024 | 57.00p | 54.00p | 54.00p | 57.00p | 79,285 |
| Sep 9, 2024 | 57.00p | 54.50p | 54.50p | 57.00p | 1,717 |
| Sep 6, 2024 | 57.00p | 54.50p | 54.50p | 57.00p | 1,811 |
| Sep 5, 2024 | 57.00p | 55.50p | 55.50p | 57.00p | 809 |
| Aug 30, 2024 | 57.00p | 54.50p | 54.50p | 57.00p | 2,366 |
| Aug 22, 2024 | 57.00p | 55.50p | 55.50p | 57.00p | 24 |
| Aug 21, 2024 | 57.00p | 55.00p | 55.00p | 57.00p | 3,976 |
| Aug 20, 2024 | 57.00p | 55.00p | 55.00p | 57.00p | 9,708 |
| Aug 16, 2024 | 57.00p | 55.00p | 55.00p | 57.00p | 5,076 |
| Aug 2, 2024 | 57.00p | 55.50p | 55.50p | 57.00p | 1 |
| Jul 25, 2024 | 57.50p | 55.00p | 55.00p | 57.00p | 1,332 |
| Jul 24, 2024 | 57.50p | 57.57p | 57.57p | 57.50p | 1,274 |
| Jul 22, 2024 | 58.00p | 56.50p | 56.50p | 57.50p | 777 |
| Jul 16, 2024 | 58.00p | 59.25p | 56.50p | 58.00p | 1,005 |
| Jun 26, 2024 | 61.50p | 60.00p | 60.00p | 61.50p | 537 |
| Jun 19, 2024 | 61.50p | 60.00p | 60.00p | 61.50p | 1 |
| Jun 18, 2024 | 61.50p | 60.87p | 60.87p | 61.50p | 8,688,339 |
| Jun 17, 2024 | 61.50p | 60.00p | 60.00p | 61.50p | 31,957 |
| Jun 13, 2024 | 61.50p | 60.00p | 60.00p | 61.50p | 20,051 |
| Jun 12, 2024 | 61.50p | 60.00p | 60.00p | 61.50p | 11,923 |
| Jun 11, 2024 | 60.50p | 62.00p | 62.00p | 61.50p | 18,395 |
| Jun 6, 2024 | 60.50p | 62.00p | 62.00p | 60.50p | 400 |
| Jun 5, 2024 | 60.50p | 59.00p | 59.00p | 60.50p | 8,217 |
| Jun 4, 2024 | 60.50p | 59.00p | 59.00p | 60.50p | 760 |
| Jun 3, 2024 | 60.50p | 56.00p | 56.00p | 60.50p | 32,545 |
| May 29, 2024 | 60.50p | 59.00p | 59.00p | 60.50p | 886 |
| May 13, 2024 | 57.50p | 59.00p | 59.00p | 57.50p | 600 |
| May 7, 2024 | 57.50p | 54.00p | 54.00p | 57.50p | 312 |
| May 2, 2024 | 57.50p | 54.00p | 54.00p | 57.50p | 3,534 |
| Apr 30, 2024 | 57.50p | 54.00p | 54.00p | 57.50p | 12,982 |
| Apr 29, 2024 | 57.50p | 54.00p | 54.00p | 57.50p | 4,709 |
| Apr 22, 2024 | 57.50p | 54.00p | 54.00p | 57.50p | 4,354 |
| Apr 15, 2024 | 57.50p | 54.00p | 54.00p | 57.50p | 7,327 |
| Apr 12, 2024 | 57.50p | 57.50p | 54.00p | 57.50p | 26,030 |
| Apr 11, 2024 | 57.50p | 56.00p | 56.00p | 57.50p | 337 |
| Apr 9, 2024 | 57.50p | 56.00p | 56.00p | 57.50p | 896 |
| Apr 8, 2024 | 57.50p | 56.10p | 56.00p | 57.50p | 52,118 |
| Apr 4, 2024 | 54.00p | 54.00p | 54.00p | 57.50p | 4,257 |
| Apr 2, 2024 | 57.50p | 54.00p | 54.00p | 57.50p | 20,000 |
| Mar 28, 2024 | 57.50p | 56.00p | 56.00p | 57.50p | 535 |
| Mar 25, 2024 | 57.50p | 56.00p | 56.00p | 57.50p | 947 |
| Mar 18, 2024 | 57.50p | 56.00p | 56.00p | 57.50p | 432 |
| Mar 8, 2024 | 57.50p | 56.00p | 56.00p | 57.50p | 552 |
| Feb 29, 2024 | 57.50p | 56.00p | 56.00p | 57.50p | 3 |
| Feb 26, 2024 | 57.50p | 56.00p | 56.00p | 57.50p | 3 |
| Feb 21, 2024 | 57.50p | 56.00p | 56.00p | 57.50p | 701 |
| Feb 20, 2024 | 57.50p | 56.00p | 56.00p | 57.50p | 156 |
| Jan 26, 2024 | 57.50p | 56.75p | 56.75p | 57.50p | 95 |
| Jan 24, 2024 | 57.50p | 56.00p | 56.00p | 57.50p | 1 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Volution Group PLC | 619.00 | 11.73 |
| Ip Group PLC | 48.55 | 1.68 |
| Bytes Technology Group PLC | 519.50 | 1.56 |
| Hammerson PLC | 31.20 | 1.50 |
| Hochschild Mining PLC | 181.60 | 0.78 |
| Centamin PLC | 153.00 | 0.99 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Dr. Martens PLC | 52.58 | -17.97 |
| Bridgepoint Group PLC | 340.20 | -11.22 |
| Close Brothers Group PLC | 447.70 | -10.10 |
| Johnson Matthey PLC | 1,492.00 | -7.16 |
| Dowlais Group PLC | 59.85 | -5.15 |
| Pets AT Home Group PLC | 297.20 | -5.23 |