Foresight Solar & Technology VCT (FTSV) Share Price

Financial Services Sector


Date Open High Low Close* Volume
10/04/2017 90.50p 90.50p 90.50p 90.50p 0
07/04/2017 90.50p 90.50p 90.50p 90.50p 0
06/04/2017 90.50p 90.50p 90.50p 90.50p 0
05/04/2017 90.50p 90.50p 90.50p 90.50p 0
04/04/2017 90.50p 90.50p 90.50p 90.50p 0
03/04/2017 90.50p 90.50p 90.50p 90.50p 0
31/03/2017 90.50p 90.50p 90.50p 90.50p 0
30/03/2017 90.50p 90.50p 90.50p 90.50p 0
29/03/2017 90.50p 90.50p 90.50p 90.50p 0
28/03/2017 90.50p 90.50p 90.50p 90.50p 0
27/03/2017 90.50p 90.50p 90.50p 90.50p 0
24/03/2017 90.50p 90.50p 90.50p 90.50p 0
23/03/2017 90.50p 93.50p 90.50p 90.50p 0
22/03/2017 93.50p 93.50p 93.50p 93.50p 0
21/03/2017 93.50p 93.50p 93.50p 93.50p 0
20/03/2017 93.50p 93.50p 93.50p 93.50p 0
17/03/2017 93.50p 93.50p 93.50p 93.50p 0
16/03/2017 92.50p 95.00p 90.00p 93.50p 7575
15/03/2017 92.50p 92.50p 92.50p 92.50p 0
14/03/2017 92.50p 92.50p 92.50p 92.50p 0
13/03/2017 92.50p 92.50p 92.50p 92.50p 0
10/03/2017 92.50p 92.50p 92.50p 92.50p 0
09/03/2017 92.50p 92.50p 92.50p 92.50p 0
08/03/2017 92.50p 92.50p 92.50p 92.50p 0
07/03/2017 92.50p 92.50p 92.50p 92.50p 0
06/03/2017 92.50p 92.50p 92.50p 92.50p 0
03/03/2017 93.50p 93.50p 89.00p 92.50p 20600
02/03/2017 93.50p 93.50p 93.50p 93.50p 0
01/03/2017 93.50p 93.50p 93.50p 93.50p 0
28/02/2017 93.50p 93.50p 93.50p 93.50p 0
27/02/2017 93.50p 93.50p 93.50p 93.50p 0
24/02/2017 93.50p 93.50p 93.50p 93.50p 0
23/02/2017 93.50p 93.50p 93.50p 93.50p 0
22/02/2017 93.50p 93.50p 93.50p 93.50p 0
21/02/2017 93.50p 93.50p 93.50p 93.50p 0
20/02/2017 93.50p 93.50p 93.50p 93.50p 0
17/02/2017 93.50p 93.50p 93.50p 93.50p 0
16/02/2017 93.50p 93.50p 93.50p 93.50p 0
15/02/2017 93.50p 93.50p 93.50p 93.50p 0
14/02/2017 93.50p 93.50p 93.50p 93.50p 0
13/02/2017 93.50p 93.50p 93.50p 93.50p 0
10/02/2017 93.50p 93.50p 93.50p 93.50p 0
09/02/2017 93.50p 93.50p 93.50p 93.50p 0
08/02/2017 93.50p 93.50p 93.50p 93.50p 0
07/02/2017 93.50p 93.50p 93.50p 93.50p 0
06/02/2017 92.50p 94.00p 92.50p 93.50p 5554
03/02/2017 92.50p 92.50p 92.50p 92.50p 0
02/02/2017 92.50p 92.50p 92.50p 92.50p 0
01/02/2017 92.50p 92.50p 92.50p 92.50p 0
31/01/2017 92.50p 92.50p 92.50p 92.50p 0
30/01/2017 92.50p 93.00p 92.50p 92.50p 5000
27/01/2017 92.50p 92.50p 92.50p 92.50p 0
26/01/2017 92.50p 92.50p 92.50p 92.50p 0
25/01/2017 92.50p 92.50p 92.50p 92.50p 0
24/01/2017 92.50p 92.50p 92.50p 92.50p 0
23/01/2017 93.50p 93.50p 89.00p 92.50p 21000
20/01/2017 93.50p 93.50p 93.50p 93.50p 0
19/01/2017 93.50p 93.50p 93.50p 93.50p 0
18/01/2017 93.50p 93.50p 93.50p 93.50p 0
17/01/2017 93.50p 93.50p 93.50p 93.50p 0
16/01/2017 93.50p 93.50p 93.50p 93.50p 0
13/01/2017 93.50p 93.50p 93.50p 93.50p 0
12/01/2017 93.50p 93.50p 93.50p 93.50p 0
11/01/2017 93.50p 93.50p 93.50p 93.50p 0
10/01/2017 93.50p 93.50p 93.50p 93.50p 0
09/01/2017 93.50p 93.50p 93.50p 93.50p 0
06/01/2017 93.50p 93.50p 93.50p 93.50p 0
05/01/2017 93.50p 93.50p 93.50p 93.50p 0
04/01/2017 93.50p 93.50p 91.00p 93.50p 145
03/01/2017 93.50p 96.00p 93.50p 93.50p 145
30/12/2016 93.50p 93.50p 93.50p 93.50p 0
29/12/2016 93.50p 93.50p 93.50p 93.50p 0
28/12/2016 93.50p 93.50p 93.50p 93.50p 0
23/12/2016 93.50p 93.50p 93.50p 93.50p 0
22/12/2016 93.50p 93.50p 93.50p 93.50p 0
21/12/2016 93.50p 93.50p 93.50p 93.50p 0
20/12/2016 93.50p 93.50p 93.50p 93.50p 0
19/12/2016 93.50p 93.50p 93.50p 93.50p 0
16/12/2016 93.50p 93.50p 93.50p 93.50p 0
15/12/2016 93.50p 93.50p 93.50p 93.50p 0
14/12/2016 93.50p 93.50p 93.50p 93.50p 0
13/12/2016 93.50p 93.50p 93.50p 93.50p 0
12/12/2016 90.50p 95.50p 90.50p 93.50p 48160
09/12/2016 90.50p 90.50p 90.50p 90.50p 0
08/12/2016 90.50p 90.50p 90.50p 90.50p 0
07/12/2016 90.50p 90.50p 90.50p 90.50p 0
06/12/2016 90.50p 90.50p 90.50p 90.50p 0
05/12/2016 90.50p 90.50p 90.50p 90.50p 0
02/12/2016 91.50p 91.50p 89.00p 90.50p 3150
01/12/2016 91.50p 91.50p 89.00p 91.50p 1575
30/11/2016 91.50p 91.50p 91.50p 91.50p 0
29/11/2016 91.50p 91.50p 91.50p 91.50p 0
28/11/2016 91.50p 91.50p 91.50p 91.50p 0
25/11/2016 91.50p 91.50p 91.50p 91.50p 0
24/11/2016 91.50p 91.50p 91.50p 91.50p 0
23/11/2016 91.50p 91.50p 91.50p 91.50p 0
22/11/2016 91.50p 93.51p 91.50p 91.50p 672
21/11/2016 91.50p 91.50p 89.00p 91.50p 3000
18/11/2016 92.50p 92.50p 89.00p 91.50p 10000
17/11/2016 91.50p 93.51p 91.50p 92.50p 7436
16/11/2016 92.50p 92.50p 89.00p 91.50p 14420
15/11/2016 92.50p 92.50p 92.50p 92.50p 0
14/11/2016 92.50p 92.50p 92.50p 92.50p 0
11/11/2016 92.50p 92.50p 92.50p 92.50p 0
10/11/2016 92.50p 92.50p 92.50p 92.50p 0
09/11/2016 92.50p 92.50p 92.50p 92.50p 0
08/11/2016 92.50p 92.50p 92.50p 92.50p 0
07/11/2016 92.50p 94.50p 92.50p 92.50p 4170
04/11/2016 92.50p 94.50p 92.50p 92.50p 1000
03/11/2016 95.50p 95.50p 92.50p 92.50p 0
02/11/2016 95.50p 95.50p 95.50p 95.50p 0
01/11/2016 95.50p 95.50p 95.50p 95.50p 0
31/10/2016 96.50p 96.50p 93.00p 95.50p 10450
28/10/2016 96.50p 96.50p 96.50p 96.50p 0
27/10/2016 95.50p 96.50p 95.50p 96.50p 0
26/10/2016 95.50p 95.50p 95.50p 95.50p 0
25/10/2016 95.50p 95.50p 95.50p 95.50p 0
24/10/2016 95.50p 95.50p 95.50p 95.50p 0
21/10/2016 95.50p 95.50p 95.50p 95.50p 0
20/10/2016 95.50p 95.50p 95.50p 95.50p 0
19/10/2016 95.50p 95.50p 95.50p 95.50p 0
18/10/2016 95.50p 95.50p 95.50p 95.50p 0
17/10/2016 95.50p 97.49p 95.50p 95.50p 1025
14/10/2016 95.50p 95.50p 95.50p 95.50p 0
13/10/2016 95.50p 97.49p 95.50p 95.50p 30
12/10/2016 95.50p 95.50p 95.50p 95.50p 0
11/10/2016 95.50p 95.50p 95.50p 95.50p 0
10/10/2016 95.50p 95.50p 95.50p 95.50p 0
07/10/2016 95.50p 95.50p 95.50p 95.50p 0
06/10/2016 95.50p 95.50p 95.50p 95.50p 0
05/10/2016 95.50p 95.50p 95.50p 95.50p 0
04/10/2016 95.50p 95.50p 95.50p 95.50p 0
03/10/2016 95.50p 95.50p 95.50p 95.50p 0
30/09/2016 96.50p 96.50p 93.00p 95.50p 10000
29/09/2016 97.50p 97.50p 95.00p 96.50p 5000
28/09/2016 97.50p 97.50p 97.50p 97.50p 0
27/09/2016 97.50p 97.50p 97.50p 97.50p 0
26/09/2016 97.50p 97.50p 97.50p 97.50p 0
23/09/2016 97.50p 97.50p 97.50p 97.50p 0
22/09/2016 97.50p 97.50p 97.50p 97.50p 0
21/09/2016 96.50p 98.48p 95.00p 97.50p 4361
20/09/2016 96.50p 96.50p 96.50p 96.50p 0
19/09/2016 96.50p 96.50p 96.50p 96.50p 0
16/09/2016 96.50p 98.00p 96.50p 96.50p 6000
15/09/2016 96.50p 96.50p 96.50p 96.50p 0
14/09/2016 96.50p 96.50p 96.50p 96.50p 0
13/09/2016 96.50p 96.50p 96.50p 96.50p 0
12/09/2016 96.50p 96.50p 96.50p 96.50p 0
09/09/2016 96.50p 96.50p 96.50p 96.50p 0
08/09/2016 96.50p 96.50p 94.00p 96.50p 3636
07/09/2016 96.50p 96.50p 96.50p 96.50p 0
06/09/2016 96.50p 96.50p 96.50p 96.50p 0
05/09/2016 96.50p 96.50p 96.50p 96.50p 0
02/09/2016 96.50p 98.48p 96.50p 96.50p 35
01/09/2016 96.50p 96.50p 96.50p 96.50p 0
31/08/2016 96.50p 96.50p 96.50p 96.50p 0
30/08/2016 96.50p 96.50p 96.50p 96.50p 0
26/08/2016 96.50p 96.50p 96.50p 96.50p 0
25/08/2016 96.50p 96.50p 96.50p 96.50p 0
24/08/2016 94.50p 96.50p 94.50p 96.50p 10500
23/08/2016 94.50p 94.50p 94.50p 94.50p 0
22/08/2016 94.50p 96.49p 94.50p 94.50p 579
19/08/2016 94.50p 94.50p 94.50p 94.50p 0
18/08/2016 94.50p 94.50p 92.00p 94.50p 3090
17/08/2016 94.50p 96.49p 94.50p 94.50p 545
16/08/2016 93.50p 95.50p 93.50p 94.50p 9000
15/08/2016 93.50p 93.50p 93.50p 93.50p 0
12/08/2016 93.50p 93.50p 93.50p 93.50p 0
11/08/2016 93.50p 93.50p 93.50p 93.50p 0
10/08/2016 93.50p 93.50p 93.50p 93.50p 0
09/08/2016 93.50p 93.50p 93.50p 93.50p 0
08/08/2016 93.00p 93.50p 93.00p 93.50p 0
05/08/2016 93.00p 93.00p 93.00p 93.00p 0
04/08/2016 93.00p 93.00p 93.00p 93.00p 0
03/08/2016 93.00p 93.00p 93.00p 93.00p 0
02/08/2016 93.00p 93.00p 93.00p 93.00p 0
01/08/2016 93.50p 93.50p 89.00p 93.00p 20800
29/07/2016 93.50p 93.50p 93.50p 93.50p 0
28/07/2016 93.50p 93.50p 93.50p 93.50p 0
27/07/2016 93.50p 93.50p 93.50p 93.50p 0
26/07/2016 93.50p 93.50p 93.50p 93.50p 0
25/07/2016 93.50p 93.50p 93.50p 93.50p 0
22/07/2016 93.50p 93.50p 93.50p 93.50p 0
21/07/2016 93.50p 93.50p 93.50p 93.50p 0
20/07/2016 93.50p 93.50p 93.50p 93.50p 0
19/07/2016 94.50p 95.51p 90.00p 93.50p 25198
18/07/2016 95.50p 95.50p 91.00p 94.50p 30000
15/07/2016 94.50p 97.00p 94.50p 95.50p 5118
14/07/2016 94.50p 94.50p 94.50p 94.50p 0
13/07/2016 94.50p 94.50p 94.50p 94.50p 0
12/07/2016 94.50p 94.50p 94.50p 94.50p 0
11/07/2016 94.50p 94.50p 94.50p 94.50p 0
08/07/2016 94.50p 94.50p 94.50p 94.50p 0
07/07/2016 94.50p 94.50p 94.50p 94.50p 0
06/07/2016 92.50p 94.50p 92.50p 94.50p 0
05/07/2016 92.50p 92.50p 92.50p 92.50p 0
04/07/2016 92.50p 92.50p 92.50p 92.50p 0
01/07/2016 92.50p 92.50p 92.50p 92.50p 0
30/06/2016 92.50p 92.50p 92.50p 92.50p 0
29/06/2016 92.50p 92.50p 92.50p 92.50p 0

*Close Price adjusted for both dividends and splits