Foresight Enterprise VCT Plc (FTF.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 11:48AM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 0.00 | 0.00 | 0.00 | 57.50 | 57.50 | 148,036 |
| 19 Apr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 18 Apr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 17 Apr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 16 Apr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 15 Apr 2024 | 57.50 | 54.00 | 54.00 | 57.50 | 57.50 | 7,327 |
| 12 Apr 2024 | 57.50 | 57.50 | 54.00 | 57.50 | 57.50 | 26,030 |
| 11 Apr 2024 | 57.50 | 56.00 | 56.00 | 57.50 | 57.50 | 337 |
| 10 Apr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 09 Apr 2024 | 57.50 | 56.00 | 56.00 | 57.50 | 57.50 | 896 |
| 08 Apr 2024 | 57.50 | 56.10 | 56.00 | 57.50 | 57.50 | 52,118 |
| 05 Apr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 04 Apr 2024 | 54.00 | 54.00 | 54.00 | 57.50 | 57.50 | 4,257 |
| 03 Apr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 02 Apr 2024 | 57.50 | 54.00 | 54.00 | 57.50 | 57.50 | 20,000 |
| 28 Mar 2024 | 57.50 | 56.00 | 56.00 | 57.50 | 57.50 | 535 |
| 27 Mar 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 26 Mar 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 25 Mar 2024 | 57.50 | 56.00 | 56.00 | 57.50 | 57.50 | 947 |
| 22 Mar 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 21 Mar 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 20 Mar 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 19 Mar 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 18 Mar 2024 | 57.50 | 56.00 | 56.00 | 57.50 | 57.50 | 432 |
| 15 Mar 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 14 Mar 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 13 Mar 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 12 Mar 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 11 Mar 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 08 Mar 2024 | 57.50 | 56.00 | 56.00 | 57.50 | 57.50 | 552 |
| 07 Mar 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 06 Mar 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 05 Mar 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 04 Mar 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 01 Mar 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 29 Feb 2024 | 57.50 | 56.00 | 56.00 | 57.50 | 57.50 | 3 |
| 28 Feb 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 27 Feb 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 26 Feb 2024 | 57.50 | 56.00 | 56.00 | 57.50 | 57.50 | 3 |
| 23 Feb 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 22 Feb 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 21 Feb 2024 | 57.50 | 56.00 | 56.00 | 57.50 | 57.50 | 701 |
| 20 Feb 2024 | 57.50 | 56.00 | 56.00 | 57.50 | 57.50 | 156 |
| 19 Feb 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 16 Feb 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 15 Feb 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 14 Feb 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 13 Feb 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 12 Feb 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 09 Feb 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 08 Feb 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 07 Feb 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 06 Feb 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 05 Feb 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 02 Feb 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 01 Feb 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 31 Jan 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 30 Jan 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 29 Jan 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 26 Jan 2024 | 57.50 | 56.75 | 56.75 | 57.50 | 57.50 | 95 |
| 25 Jan 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 24 Jan 2024 | 57.50 | 56.00 | 56.00 | 57.50 | 57.50 | 1 |
| 23 Jan 2024 | 57.50 | 58.50 | 57.50 | 57.50 | 57.50 | 537 |
| 22 Jan 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 19 Jan 2024 | 57.50 | 56.00 | 56.00 | 57.50 | 57.50 | 537 |
| 18 Jan 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 17 Jan 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 16 Jan 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 15 Jan 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 12 Jan 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 11 Jan 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 10 Jan 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 09 Jan 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 08 Jan 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 05 Jan 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 04 Jan 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 04 Jan 2024 | 5 Dividend | |||||
| 03 Jan 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 57.50 | - |
| 02 Jan 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 57.50 | - |
| 29 Dec 2023 | 62.50 | 62.50 | 62.50 | 62.50 | 57.50 | - |
| 28 Dec 2023 | 62.50 | 62.23 | 61.73 | 62.50 | 57.50 | 761,865 |
| 27 Dec 2023 | 62.50 | 62.50 | 62.50 | 62.50 | 57.50 | - |
| 22 Dec 2023 | 62.50 | 62.50 | 62.50 | 62.50 | 57.50 | - |
| 21 Dec 2023 | 62.50 | 62.50 | 62.50 | 62.50 | 57.50 | - |
| 20 Dec 2023 | 62.50 | 62.50 | 62.50 | 62.50 | 57.50 | - |
| 19 Dec 2023 | 62.50 | 62.50 | 62.50 | 62.50 | 57.50 | - |
| 18 Dec 2023 | 62.50 | 64.00 | 61.00 | 62.50 | 57.50 | 8,090 |
| 15 Dec 2023 | 62.50 | 63.50 | 63.50 | 62.50 | 57.50 | 450 |
| 14 Dec 2023 | 62.50 | 62.50 | 62.50 | 62.50 | 57.50 | - |
| 13 Dec 2023 | 62.50 | 62.50 | 62.50 | 62.50 | 57.50 | - |
| 12 Dec 2023 | 62.50 | 62.50 | 62.50 | 62.50 | 57.50 | - |
| 11 Dec 2023 | 62.50 | 60.00 | 60.00 | 62.50 | 57.50 | 4,119 |
| 08 Dec 2023 | 62.50 | 60.00 | 60.00 | 62.50 | 57.50 | 912 |
| 07 Dec 2023 | 62.50 | 60.00 | 60.00 | 62.50 | 57.50 | 14,409 |
| 06 Dec 2023 | 62.50 | 62.50 | 62.50 | 62.50 | 57.50 | - |
| 05 Dec 2023 | 62.50 | 60.50 | 60.50 | 62.50 | 57.50 | 3,286 |
| 04 Dec 2023 | 62.50 | 60.50 | 60.50 | 62.50 | 57.50 | 13,144 |
| 01 Dec 2023 | 62.50 | 62.50 | 62.50 | 62.50 | 57.50 | - |
| 30 Nov 2023 | 61.50 | 61.50 | 61.50 | 61.50 | 56.58 | - |
| 29 Nov 2023 | 61.50 | 60.00 | 60.00 | 61.50 | 56.58 | 901 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.