1. Share Prices

  2. Foresight Enterprise Vct PLC (FTF)

50.50p+0.00 (+0.00%)25 Nov 2024, 09:01
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
Nov 25, 202450.50p49.00p49.00p50.50p1,001
Nov 21, 202450.50p49.00p49.00p50.50p369
Nov 19, 202450.50p52.00p49.00p50.50p2,830
Nov 18, 202450.50p52.00p52.00p50.50p3,815
Nov 11, 202450.50p51.40p50.60p50.50p12,880,253
Nov 7, 202450.50p50.90p49.00p50.50p4,342
Nov 6, 202450.50p49.00p49.00p50.50p5,000
Nov 5, 202450.50p49.00p49.00p50.50p1,032
Nov 1, 202450.50p51.40p49.00p50.50p56,029
Oct 31, 202450.50p49.00p49.00p50.50p2,454
Oct 29, 202457.00p58.50p58.50p57.00p600
Oct 18, 202457.00p55.50p55.50p57.00p178
Oct 17, 202457.00p55.50p55.50p57.00p428
Oct 7, 202457.00p55.50p55.50p57.00p720
Oct 2, 202457.00p55.50p55.50p57.00p648
Oct 1, 202457.00p55.50p55.50p57.00p427
Sep 30, 202457.00p55.50p55.50p57.00p18,464
Sep 27, 202457.00p53.50p53.50p57.00p47,092
Sep 26, 202457.00p54.00p53.50p57.00p26,681
Sep 19, 202457.00p54.00p54.00p57.00p9,597
Sep 11, 202457.00p54.00p54.00p57.00p79,285
Sep 9, 202457.00p54.50p54.50p57.00p1,717
Sep 6, 202457.00p54.50p54.50p57.00p1,811
Sep 5, 202457.00p55.50p55.50p57.00p809
Aug 30, 202457.00p54.50p54.50p57.00p2,366
Aug 22, 202457.00p55.50p55.50p57.00p24
Aug 21, 202457.00p55.00p55.00p57.00p3,976
Aug 20, 202457.00p55.00p55.00p57.00p9,708
Aug 16, 202457.00p55.00p55.00p57.00p5,076
Aug 2, 202457.00p55.50p55.50p57.00p1
Jul 25, 202457.50p55.00p55.00p57.00p1,332
Jul 24, 202457.50p57.57p57.57p57.50p1,274
Jul 22, 202458.00p56.50p56.50p57.50p777
Jul 16, 202458.00p59.25p56.50p58.00p1,005
Jun 26, 202461.50p60.00p60.00p61.50p537
Jun 19, 202461.50p60.00p60.00p61.50p1
Jun 18, 202461.50p60.87p60.87p61.50p8,688,339
Jun 17, 202461.50p60.00p60.00p61.50p31,957
Jun 13, 202461.50p60.00p60.00p61.50p20,051
Jun 12, 202461.50p60.00p60.00p61.50p11,923
Jun 11, 202460.50p62.00p62.00p61.50p18,395
Jun 6, 202460.50p62.00p62.00p60.50p400
Jun 5, 202460.50p59.00p59.00p60.50p8,217
Jun 4, 202460.50p59.00p59.00p60.50p760
Jun 3, 202460.50p56.00p56.00p60.50p32,545
May 29, 202460.50p59.00p59.00p60.50p886
May 13, 202457.50p59.00p59.00p57.50p600
May 7, 202457.50p54.00p54.00p57.50p312
May 2, 202457.50p54.00p54.00p57.50p3,534
Apr 30, 202457.50p54.00p54.00p57.50p12,982
12
Showing 1 to 50 of 80

Most Read

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:
28 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Renewi PLC807.0045.67
Direct Line Insurance Group PLC225.4042.03
Dr. Martens PLC64.6511.85
Ti Fluid Systems PLC188.805.47
Auction Technology Group PLC531.004.73
Spirax Group PLC7,190.004.20

Fallers

CompanyPrice% Chg
Ithaca Energy PLC105.80-11.98
Energean PLC1,025.00-6.39
Aviva PLC474.80-2.96
Land Securities Group PLC604.00-2.89
Vistry Group PLC654.89-2.98
Foresight Group Holdings Limited438.80-2.49