Foresight Solar & Technology VCT (FTSV) Share Price

Financial Services Sector


Date Open High Low Close* Volume
12/07/2023 4.50p 4.50p 4.50p 4.50p 0
11/07/2023 4.50p 4.50p 4.50p 4.50p 0
10/07/2023 4.50p 4.50p 4.50p 4.50p 0
07/07/2023 4.50p 4.50p 4.50p 4.50p 0
06/07/2023 4.50p 4.50p 4.50p 4.50p 0
05/07/2023 4.50p 4.50p 4.50p 4.50p 0
04/07/2023 4.50p 4.50p 4.50p 4.50p 0
03/07/2023 4.50p 4.50p 4.50p 4.50p 0
30/06/2023 4.50p 4.50p 4.50p 4.50p 0
29/06/2023 4.50p 4.50p 4.50p 4.50p 0
28/06/2023 4.50p 4.50p 4.50p 4.50p 0
27/06/2023 4.50p 4.50p 4.50p 4.50p 0
26/06/2023 4.50p 4.50p 4.50p 4.50p 0
23/06/2023 4.50p 4.50p 4.50p 4.50p 0
22/06/2023 4.50p 4.50p 4.50p 4.50p 0
21/06/2023 4.50p 4.50p 4.50p 4.50p 0
20/06/2023 4.50p 4.50p 4.50p 4.50p 0
19/06/2023 4.50p 4.50p 4.50p 4.50p 0
16/06/2023 4.50p 4.50p 4.50p 4.50p 0
15/06/2023 4.50p 4.50p 4.50p 4.50p 0
14/06/2023 4.50p 4.50p 4.50p 4.50p 0
13/06/2023 4.50p 4.50p 4.50p 4.50p 0
12/06/2023 4.50p 4.50p 4.50p 4.50p 0
09/06/2023 4.25p 7.00p 4.25p 4.50p 119000
08/06/2023 4.25p 4.25p 4.25p 4.25p 0
07/06/2023 4.25p 4.25p 4.25p 4.25p 0
06/06/2023 4.25p 4.25p 4.25p 4.25p 0
05/06/2023 4.25p 4.25p 0.50p 4.25p 5250
02/06/2023 4.25p 4.25p 4.25p 4.25p 0
01/06/2023 4.25p 4.25p 4.25p 4.25p 0
31/05/2023 4.25p 4.25p 4.25p 4.25p 0
30/05/2023 4.25p 4.25p 4.25p 4.25p 0
26/05/2023 4.25p 4.25p 4.25p 4.25p 0
25/05/2023 4.25p 4.25p 4.25p 4.25p 0
24/05/2023 4.25p 4.25p 4.25p 4.25p 0
23/05/2023 4.25p 4.25p 4.25p 4.25p 0
22/05/2023 4.25p 4.25p 4.25p 4.25p 0
19/05/2023 4.25p 4.25p 4.25p 4.25p 0
18/05/2023 4.25p 4.25p 0.50p 4.25p 4000
17/05/2023 4.25p 4.25p 4.25p 4.25p 0
16/05/2023 4.25p 4.25p 4.25p 4.25p 0
15/05/2023 4.25p 4.25p 4.25p 4.25p 0
12/05/2023 4.25p 4.25p 4.25p 4.25p 0
11/05/2023 4.25p 4.25p 4.25p 4.25p 0
10/05/2023 4.25p 4.25p 4.25p 4.25p 0
09/05/2023 4.25p 4.25p 0.50p 4.25p 1662
05/05/2023 4.25p 4.25p 4.25p 4.25p 0
04/05/2023 4.25p 4.25p 4.25p 4.25p 0
03/05/2023 4.25p 4.25p 4.25p 4.25p 0
02/05/2023 4.25p 4.25p 4.25p 4.25p 0
28/04/2023 4.25p 4.25p 4.25p 4.25p 0
27/04/2023 4.25p 4.25p 4.25p 4.25p 0
26/04/2023 4.25p 4.25p 0.50p 4.25p 5042
25/04/2023 4.25p 4.25p 4.25p 4.25p 0
24/04/2023 4.25p 4.25p 4.25p 4.25p 0
21/04/2023 4.25p 4.25p 4.25p 4.25p 0
20/04/2023 4.25p 4.25p 4.25p 4.25p 0
19/04/2023 4.25p 4.25p 4.25p 4.25p 0
18/04/2023 4.25p 8.00p 4.25p 4.25p 2000
17/04/2023 4.25p 4.25p 4.25p 4.25p 0
14/04/2023 4.25p 4.25p 4.25p 4.25p 0
13/04/2023 4.25p 4.25p 4.25p 4.25p 0
12/04/2023 4.25p 4.25p 4.25p 4.25p 0
11/04/2023 4.25p 4.25p 4.25p 4.25p 0
06/04/2023 4.25p 4.25p 4.25p 4.25p 0
05/04/2023 4.25p 8.00p 4.25p 4.25p 6095
04/04/2023 4.25p 4.25p 4.25p 4.25p 0
03/04/2023 4.25p 4.25p 4.25p 4.25p 0
31/03/2023 4.25p 8.00p 4.25p 4.25p 12376
30/03/2023 4.25p 4.25p 4.25p 4.25p 0
29/03/2023 4.25p 4.25p 4.25p 4.25p 0
28/03/2023 4.25p 4.25p 4.25p 4.25p 0
27/03/2023 4.25p 4.25p 1.00p 4.25p 12000
24/03/2023 4.25p 8.00p 4.25p 4.25p 26000
23/03/2023 4.25p 4.25p 0.50p 4.25p 56
22/03/2023 4.25p 7.00p 4.25p 4.25p 11088
21/03/2023 4.25p 4.25p 4.25p 4.25p 0
20/03/2023 4.25p 8.00p 4.25p 4.25p 10000
17/03/2023 4.25p 4.25p 4.25p 4.25p 0
16/03/2023 4.25p 4.25p 4.25p 4.25p 0
15/03/2023 4.25p 4.25p 4.25p 4.25p 0
14/03/2023 4.25p 4.25p 4.25p 4.25p 0
13/03/2023 4.25p 4.25p 4.25p 4.25p 0
10/03/2023 4.25p 4.25p 0.50p 4.25p 3750
09/03/2023 4.25p 4.25p 4.25p 4.25p 0
08/03/2023 132.50p 145.00p 132.50p 132.50p 38006
07/03/2023 132.50p 140.00p 132.50p 132.50p 14844
06/03/2023 127.50p 135.00p 120.00p 132.50p 4381
03/03/2023 127.50p 127.50p 127.50p 127.50p 0
02/03/2023 127.50p 127.50p 127.50p 127.50p 0
01/03/2023 127.50p 127.50p 127.50p 127.50p 0
28/02/2023 127.50p 127.50p 120.00p 127.50p 3060
27/02/2023 127.50p 127.50p 122.50p 127.50p 0
24/02/2023 122.50p 122.50p 122.50p 122.50p 0
23/02/2023 122.50p 122.50p 122.50p 122.50p 0
22/02/2023 122.50p 122.50p 122.50p 122.50p 0
21/02/2023 122.50p 122.50p 122.50p 122.50p 0
20/02/2023 122.50p 122.50p 122.50p 122.50p 0
17/02/2023 122.50p 122.50p 122.50p 122.50p 0
16/02/2023 122.50p 122.50p 122.50p 122.50p 0
15/02/2023 122.50p 122.50p 122.50p 122.50p 0
14/02/2023 122.50p 122.50p 122.50p 122.50p 0
13/02/2023 122.50p 122.50p 122.50p 122.50p 0
10/02/2023 122.50p 122.50p 122.50p 122.50p 0
09/02/2023 122.50p 122.50p 115.00p 122.50p 10
08/02/2023 122.50p 122.50p 122.50p 122.50p 0
07/02/2023 122.50p 122.50p 122.50p 122.50p 0
06/02/2023 117.50p 122.50p 117.50p 122.50p 0
03/02/2023 117.50p 117.50p 117.50p 117.50p 0
02/02/2023 117.50p 117.50p 117.50p 117.50p 0
01/02/2023 117.50p 125.00p 117.50p 117.50p 9683
31/01/2023 117.50p 117.50p 117.50p 117.50p 0
30/01/2023 117.50p 117.50p 117.50p 117.50p 0
27/01/2023 117.50p 117.50p 117.50p 117.50p 0
26/01/2023 117.50p 117.50p 117.50p 117.50p 0
25/01/2023 117.50p 125.00p 117.50p 117.50p 1120
24/01/2023 117.50p 117.50p 117.50p 117.50p 0
23/01/2023 117.50p 117.50p 117.50p 117.50p 0
20/01/2023 117.50p 117.50p 117.50p 117.50p 0
19/01/2023 117.50p 117.50p 117.50p 117.50p 0
18/01/2023 117.50p 117.50p 117.50p 117.50p 0
17/01/2023 117.50p 117.50p 117.50p 117.50p 0
16/01/2023 117.50p 117.50p 117.50p 117.50p 0
13/01/2023 117.50p 125.00p 117.50p 117.50p 1600
12/01/2023 117.50p 117.50p 117.50p 117.50p 0
11/01/2023 117.50p 117.50p 117.50p 117.50p 0
10/01/2023 117.50p 117.50p 100.00p 117.50p 13658
09/01/2023 117.50p 125.00p 117.50p 117.50p 100
06/01/2023 117.50p 117.50p 117.50p 117.50p 0
05/01/2023 107.50p 117.50p 107.50p 117.50p 856
04/01/2023 107.50p 107.50p 107.50p 107.50p 0
03/01/2023 107.50p 107.50p 107.50p 107.50p 0
30/12/2022 107.50p 107.50p 107.50p 107.50p 0
29/12/2022 107.50p 107.50p 107.50p 107.50p 0
28/12/2022 107.50p 107.50p 107.50p 107.50p 0
23/12/2022 107.50p 107.50p 107.50p 107.50p 0
22/12/2022 107.50p 107.50p 107.50p 107.50p 0
21/12/2022 107.50p 107.50p 107.50p 107.50p 0
20/12/2022 107.50p 107.50p 107.50p 107.50p 0
19/12/2022 107.50p 115.00p 107.50p 107.50p 2505
16/12/2022 107.50p 107.50p 107.50p 107.50p 0
15/12/2022 107.50p 107.50p 107.50p 107.50p 0
14/12/2022 107.50p 107.50p 107.50p 107.50p 0
13/12/2022 107.50p 107.50p 107.50p 107.50p 0
12/12/2022 107.50p 107.50p 107.50p 107.50p 0
09/12/2022 107.50p 107.50p 107.50p 107.50p 0
08/12/2022 107.50p 107.50p 107.50p 107.50p 0
07/12/2022 107.50p 107.50p 107.50p 107.50p 0
06/12/2022 107.50p 107.50p 100.00p 107.50p 3808
05/12/2022 107.50p 107.50p 107.50p 107.50p 0
02/12/2022 107.50p 107.50p 107.50p 107.50p 0
01/12/2022 107.50p 107.50p 107.50p 107.50p 0
30/11/2022 107.50p 107.50p 100.00p 107.50p 140
29/11/2022 107.50p 107.50p 107.50p 107.50p 0
28/11/2022 107.50p 107.50p 100.00p 107.50p 1580
25/11/2022 107.50p 107.50p 107.50p 107.50p 0
24/11/2022 107.50p 107.50p 107.50p 107.50p 0
23/11/2022 107.50p 107.50p 107.50p 107.50p 0
22/11/2022 107.50p 115.00p 100.00p 107.50p 6655
21/11/2022 107.50p 115.00p 107.50p 107.50p 2158
18/11/2022 107.50p 107.50p 107.50p 107.50p 0
17/11/2022 107.50p 115.00p 107.50p 107.50p 990
16/11/2022 107.50p 107.50p 107.50p 107.50p 0
15/11/2022 107.50p 107.50p 107.50p 107.50p 0
14/11/2022 107.50p 115.00p 107.50p 107.50p 2608
11/11/2022 107.50p 115.00p 107.50p 107.50p 2595
10/11/2022 107.50p 107.50p 107.50p 107.50p 0
09/11/2022 107.50p 115.00p 107.50p 107.50p 2863
08/11/2022 107.50p 107.50p 107.50p 107.50p 0
07/11/2022 107.50p 115.00p 107.50p 107.50p 841
04/11/2022 107.50p 115.00p 107.50p 107.50p 1739
03/11/2022 107.50p 107.50p 107.50p 107.50p 0
02/11/2022 107.50p 107.50p 107.50p 107.50p 0
01/11/2022 107.50p 107.50p 107.50p 107.50p 0
31/10/2022 107.50p 107.50p 107.50p 107.50p 0
28/10/2022 107.50p 107.50p 107.50p 107.50p 0
27/10/2022 107.50p 107.50p 107.50p 107.50p 0
26/10/2022 110.00p 110.00p 105.00p 107.50p 30200
25/10/2022 110.00p 110.00p 110.00p 110.00p 0
24/10/2022 110.00p 110.00p 105.00p 110.00p 29
21/10/2022 110.00p 110.00p 110.00p 110.00p 0
20/10/2022 110.00p 110.00p 110.00p 110.00p 0
19/10/2022 110.00p 110.00p 105.00p 110.00p 340
18/10/2022 110.00p 110.00p 110.00p 110.00p 0
17/10/2022 110.00p 110.00p 110.00p 110.00p 0
14/10/2022 110.00p 110.00p 110.00p 110.00p 0
13/10/2022 110.00p 110.00p 110.00p 110.00p 0
12/10/2022 110.00p 110.00p 110.00p 110.00p 0
11/10/2022 110.00p 110.00p 105.00p 110.00p 4000
10/10/2022 110.00p 110.00p 105.00p 110.00p 3321
07/10/2022 110.00p 110.00p 110.00p 110.00p 0
06/10/2022 110.00p 110.00p 110.00p 110.00p 0
05/10/2022 110.00p 110.00p 110.00p 110.00p 0
04/10/2022 110.00p 110.00p 105.00p 110.00p 2566
03/10/2022 110.00p 120.00p 110.00p 110.00p 252
30/09/2022 110.00p 110.00p 105.00p 110.00p 750
29/09/2022 102.00p 110.00p 102.00p 110.00p 0
28/09/2022 102.00p 102.00p 102.00p 102.00p 0
27/09/2022 93.00p 102.00p 93.00p 102.00p 4963
26/09/2022 93.00p 93.00p 93.00p 93.00p 0

*Close Price adjusted for both dividends and splits