Foresight Enterprise VCT Plc (FTF.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 10:12AM BST
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 56.00 | 56.00 | 56.00 | 60.50 | 60.50 | 32,545 |
| May 31, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| May 30, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| May 29, 2024 | 60.50 | 59.00 | 59.00 | 60.50 | 60.50 | 886 |
| May 28, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| May 24, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| May 23, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| May 22, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| May 21, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| May 20, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| May 17, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| May 16, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| May 15, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| May 14, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| May 13, 2024 | 57.50 | 59.00 | 59.00 | 57.50 | 57.50 | 600 |
| May 10, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| May 09, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| May 08, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| May 07, 2024 | 57.50 | 54.00 | 54.00 | 57.50 | 57.50 | 312 |
| May 03, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| May 02, 2024 | 57.50 | 54.00 | 54.00 | 57.50 | 57.50 | 3,534 |
| May 01, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Apr 30, 2024 | 57.50 | 54.00 | 54.00 | 57.50 | 57.50 | 12,982 |
| Apr 29, 2024 | 57.50 | 54.00 | 54.00 | 57.50 | 57.50 | 4,709 |
| Apr 26, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Apr 25, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Apr 24, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Apr 23, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Apr 22, 2024 | 57.50 | 54.00 | 54.00 | 57.50 | 57.50 | 4,354 |
| Apr 19, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Apr 18, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Apr 17, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Apr 16, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Apr 15, 2024 | 57.50 | 54.00 | 54.00 | 57.50 | 57.50 | 7,327 |
| Apr 12, 2024 | 57.50 | 57.50 | 54.00 | 57.50 | 57.50 | 26,030 |
| Apr 11, 2024 | 57.50 | 56.00 | 56.00 | 57.50 | 57.50 | 337 |
| Apr 10, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Apr 09, 2024 | 57.50 | 56.00 | 56.00 | 57.50 | 57.50 | 896 |
| Apr 08, 2024 | 57.50 | 56.10 | 56.00 | 57.50 | 57.50 | 52,118 |
| Apr 05, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Apr 04, 2024 | 54.00 | 54.00 | 54.00 | 57.50 | 57.50 | 4,257 |
| Apr 03, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Apr 02, 2024 | 57.50 | 54.00 | 54.00 | 57.50 | 57.50 | 20,000 |
| Mar 28, 2024 | 57.50 | 56.00 | 56.00 | 57.50 | 57.50 | 535 |
| Mar 27, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Mar 26, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Mar 25, 2024 | 57.50 | 56.00 | 56.00 | 57.50 | 57.50 | 947 |
| Mar 22, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Mar 21, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Mar 20, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Mar 19, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Mar 18, 2024 | 57.50 | 56.00 | 56.00 | 57.50 | 57.50 | 432 |
| Mar 15, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Mar 14, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Mar 13, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Mar 12, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Mar 11, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Mar 08, 2024 | 57.50 | 56.00 | 56.00 | 57.50 | 57.50 | 552 |
| Mar 07, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Mar 06, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Mar 05, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Mar 04, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Mar 01, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Feb 29, 2024 | 57.50 | 56.00 | 56.00 | 57.50 | 57.50 | 3 |
| Feb 28, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Feb 27, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Feb 26, 2024 | 57.50 | 56.00 | 56.00 | 57.50 | 57.50 | 3 |
| Feb 23, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Feb 22, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Feb 21, 2024 | 57.50 | 56.00 | 56.00 | 57.50 | 57.50 | 701 |
| Feb 20, 2024 | 57.50 | 56.00 | 56.00 | 57.50 | 57.50 | 156 |
| Feb 19, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Feb 16, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Feb 15, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Feb 14, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Feb 13, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Feb 12, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Feb 09, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Feb 08, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Feb 07, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Feb 06, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Feb 05, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Feb 02, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Feb 01, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Jan 31, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Jan 30, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Jan 29, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Jan 26, 2024 | 57.50 | 56.75 | 56.75 | 57.50 | 57.50 | 95 |
| Jan 25, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Jan 24, 2024 | 57.50 | 56.00 | 56.00 | 57.50 | 57.50 | 1 |
| Jan 23, 2024 | 57.50 | 58.50 | 57.50 | 57.50 | 57.50 | 537 |
| Jan 22, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Jan 19, 2024 | 57.50 | 56.00 | 56.00 | 57.50 | 57.50 | 537 |
| Jan 18, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Jan 17, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Jan 16, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Jan 15, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Jan 12, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Jan 11, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Jan 10, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.