Shares Magazine
48.80p-3.45 (-6.60%)01 May 2025, 08:39
Foresight Enterprise Vct PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 1, 2025 | 48.80p | 47.60p | 47.60p | 48.80p | 14,337 |
| Apr 30, 2025 | 52.25p | 50.50p | 50.50p | 52.25p | 268 |
| Apr 29, 2025 | 52.25p | 50.50p | 50.50p | 52.25p | 11,772 |
| Apr 28, 2025 | 52.25p | 50.50p | 50.50p | 52.25p | 99,651 |
| Apr 25, 2025 | 51.75p | 53.50p | 50.00p | 52.25p | 131,711 |
| Apr 23, 2025 | 50.40p | 48.80p | 48.80p | 50.40p | 1,000 |
| Apr 22, 2025 | 50.40p | 48.80p | 48.80p | 50.40p | 12,083 |
| Apr 15, 2025 | 50.40p | 48.80p | 48.80p | 50.40p | 124 |
| Apr 11, 2025 | 50.40p | 48.80p | 48.80p | 50.40p | 1,805 |
| Apr 10, 2025 | 49.50p | 48.00p | 48.00p | 50.40p | 973 |
| Apr 9, 2025 | 49.50p | 48.00p | 48.00p | 49.50p | 520 |
| Apr 3, 2025 | 49.50p | 47.00p | 47.00p | 49.50p | 1,075 |
| Apr 1, 2025 | 49.50p | 48.00p | 48.00p | 49.50p | 673 |
| Mar 27, 2025 | 49.50p | 46.00p | 46.00p | 49.50p | 299 |
| Mar 25, 2025 | 50.50p | 46.00p | 46.00p | 49.50p | 15,000 |
| Mar 17, 2025 | 50.50p | 50.50p | 49.00p | 50.50p | 44,898 |
| Feb 20, 2025 | 50.50p | 49.00p | 49.00p | 50.50p | 180 |
| Feb 17, 2025 | 50.50p | 48.00p | 48.00p | 50.50p | 799 |
| Jan 27, 2025 | 50.50p | 49.00p | 49.00p | 50.50p | 1 |
| Jan 6, 2025 | 50.50p | 49.00p | 49.00p | 50.50p | 4,145 |
| Dec 30, 2024 | 50.50p | 52.00p | 52.00p | 50.50p | 3,331 |
| Dec 20, 2024 | 50.50p | 51.59p | 50.09p | 50.50p | 2,166,887 |
| Dec 18, 2024 | 50.50p | 49.00p | 49.00p | 50.50p | 5,803 |
| Dec 17, 2024 | 50.50p | 49.00p | 49.00p | 50.50p | 1,075 |
| Dec 10, 2024 | 50.50p | 49.00p | 49.00p | 50.50p | 24,813 |
| Dec 9, 2024 | 50.50p | 49.00p | 49.00p | 50.50p | 4,588 |
| Dec 6, 2024 | 50.50p | 49.00p | 49.00p | 50.50p | 8,062 |
| Dec 3, 2024 | 50.50p | 49.00p | 49.00p | 50.50p | 9,630 |
| Dec 2, 2024 | 50.50p | 52.00p | 49.00p | 50.50p | 14,345 |
| Nov 28, 2024 | 50.50p | 49.00p | 49.00p | 50.50p | 707 |
| Nov 25, 2024 | 50.50p | 49.00p | 49.00p | 50.50p | 1,001 |
| Nov 21, 2024 | 50.50p | 49.00p | 49.00p | 50.50p | 369 |
| Nov 19, 2024 | 50.50p | 52.00p | 49.00p | 50.50p | 2,830 |
| Nov 18, 2024 | 50.50p | 52.00p | 52.00p | 50.50p | 3,815 |
| Nov 11, 2024 | 50.50p | 51.40p | 50.60p | 50.50p | 12,880,253 |
| Nov 7, 2024 | 50.50p | 50.90p | 49.00p | 50.50p | 4,342 |
| Nov 6, 2024 | 50.50p | 49.00p | 49.00p | 50.50p | 5,000 |
| Nov 5, 2024 | 50.50p | 49.00p | 49.00p | 50.50p | 1,032 |
| Nov 1, 2024 | 50.50p | 51.40p | 49.00p | 50.50p | 56,029 |
| Oct 31, 2024 | 50.50p | 49.00p | 49.00p | 50.50p | 2,454 |
| Oct 29, 2024 | 57.00p | 58.50p | 58.50p | 57.00p | 600 |
| Oct 18, 2024 | 57.00p | 55.50p | 55.50p | 57.00p | 178 |
| Oct 17, 2024 | 57.00p | 55.50p | 55.50p | 57.00p | 428 |
| Oct 7, 2024 | 57.00p | 55.50p | 55.50p | 57.00p | 720 |
| Oct 2, 2024 | 57.00p | 55.50p | 55.50p | 57.00p | 648 |
| Oct 1, 2024 | 57.00p | 55.50p | 55.50p | 57.00p | 427 |
| Sep 30, 2024 | 57.00p | 55.50p | 55.50p | 57.00p | 18,464 |
| Sep 27, 2024 | 57.00p | 53.50p | 53.50p | 57.00p | 47,092 |
| Sep 26, 2024 | 57.00p | 54.00p | 53.50p | 57.00p | 26,681 |
| Sep 19, 2024 | 57.00p | 54.00p | 54.00p | 57.00p | 9,597 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.