Shares Magazine
49.50p+0.00 (+0.00%)27 Mar 2025, 09:05
Foresight Enterprise Vct PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
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 |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 72.00 | 10.34 |
| Moonpig Group PLC | 211.75 | 2.54 |
| Keller Group PLC | 1,396.00 | 1.16 |
| Imperial Brands PLC | 2,857.00 | 1.10 |
| British American Tobacco PLC | 3,155.02 | 0.99 |
| Prs Reit (The) PLC | 115.60 | 0.87 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Pets AT Home Group PLC | 208.38 | -11.85 |
| Close Brothers Group PLC | 276.60 | -7.74 |
| International Consolidated Airlines Group S.A. | 261.80 | -6.27 |
| Raspberry Pi Holdings PLC | 468.29 | -5.93 |
| Molten Ventures PLC | 262.50 | -5.58 |
| Ocado Group PLC | 278.60 | -5.33 |