Foresight VCT (FTV) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Foresight VCT

Date Open High Low Close* Volume
01/08/2011 83.13p 83.13p 83.13p 83.13p 0
29/07/2011 83.13p 83.13p 81.00p 83.13p 4142
28/07/2011 83.13p 83.13p 80.00p 83.13p 24812
27/07/2011 83.13p 83.13p 81.00p 83.13p 0
26/07/2011 83.13p 83.13p 81.00p 83.13p 0
25/07/2011 83.13p 83.13p 81.00p 83.13p 9536
22/07/2011 83.13p 83.13p 81.00p 83.13p 0
21/07/2011 83.13p 83.13p 81.00p 83.13p 30722
20/07/2011 83.13p 83.13p 83.00p 83.13p 1907
19/07/2011 83.13p 83.13p 81.50p 83.13p 5607
18/07/2011 83.13p 83.13p 82.50p 83.13p 2452
15/07/2011 83.13p 83.13p 80.00p 83.13p 0
14/07/2011 83.13p 83.13p 80.00p 83.13p 18111
13/07/2011 83.13p 83.13p 83.00p 83.13p 0
12/07/2011 83.13p 83.13p 83.00p 83.13p 0
11/07/2011 83.13p 83.13p 83.00p 83.13p 750
08/07/2011 83.13p 83.13p 81.00p 83.13p 2772
07/07/2011 83.13p 83.13p 82.00p 83.13p 0
06/07/2011 83.13p 83.13p 82.00p 83.13p 0
05/07/2011 83.13p 83.13p 82.00p 83.13p 0
04/07/2011 83.13p 83.13p 82.00p 83.13p 2525
01/07/2011 83.13p 83.13p 83.00p 83.13p 0
30/06/2011 83.13p 83.13p 83.00p 83.13p 0
29/06/2011 83.13p 83.13p 83.00p 83.13p 0
28/06/2011 83.13p 83.13p 83.00p 83.13p 2
27/06/2011 83.13p 84.00p 80.00p 83.13p 0
24/06/2011 83.13p 84.00p 80.00p 83.13p 0
23/06/2011 84.00p 84.00p 80.00p 83.13p 2772
22/06/2011 84.00p 84.20p 84.00p 84.00p 759
21/06/2011 84.50p 84.50p 83.00p 84.00p 2507
20/06/2011 84.50p 84.80p 81.00p 84.50p 3389
17/06/2011 84.50p 84.50p 83.06p 84.50p 1
16/06/2011 84.50p 84.50p 83.75p 84.50p 5540
15/06/2011 84.50p 84.50p 83.07p 84.50p 6569
14/06/2011 85.00p 85.00p 83.00p 84.50p 7349
13/06/2011 85.00p 85.00p 83.75p 85.00p 298084
10/06/2011 85.75p 85.75p 84.60p 85.75p 0
09/06/2011 85.75p 85.75p 84.60p 85.75p 0
08/06/2011 85.75p 85.75p 84.60p 85.75p 759
07/06/2011 86.00p 86.00p 83.50p 85.75p 0
06/06/2011 85.75p 85.75p 83.50p 85.75p 5540
03/06/2011 85.75p 85.75p 84.50p 85.75p 1225
02/06/2011 85.75p 85.75p 84.50p 85.75p 2215
01/06/2011 86.00p 86.00p 83.50p 85.75p 17749
31/05/2011 90.50p 90.50p 89.00p 90.50p 5722
27/05/2011 90.50p 90.50p 90.00p 90.50p 220000
26/05/2011 90.50p 90.50p 89.13p 90.50p 0
25/05/2011 90.50p 90.50p 89.13p 90.50p 7356
24/05/2011 90.50p 90.50p 89.13p 90.50p 3468
23/05/2011 90.50p 90.50p 90.50p 90.50p 0
20/05/2011 90.50p 90.50p 90.50p 90.50p 0
19/05/2011 90.50p 90.50p 89.00p 90.50p 0
18/05/2011 90.50p 90.50p 89.00p 90.50p 7
17/05/2011 90.50p 90.50p 89.00p 90.50p 11088
16/05/2011 90.50p 90.50p 89.00p 90.50p 10021
13/05/2011 87.12p 90.50p 87.12p 90.50p 82907
12/05/2011 87.12p 87.12p 87.00p 87.12p 0
11/05/2011 87.12p 87.12p 87.00p 87.12p 0
10/05/2011 87.12p 87.12p 87.00p 87.12p 0
09/05/2011 87.12p 87.12p 87.00p 87.12p 0
06/05/2011 87.12p 87.12p 87.00p 87.12p 1238
05/05/2011 87.12p 87.12p 85.00p 87.12p 0
04/05/2011 87.12p 87.12p 85.00p 87.12p 9168
03/05/2011 87.12p 87.12p 86.00p 87.12p 0
28/04/2011 87.12p 87.12p 86.00p 87.12p 8315
27/04/2011 87.12p 87.12p 87.00p 87.12p 0
26/04/2011 87.12p 87.12p 87.00p 87.12p 0
21/04/2011 87.12p 87.12p 87.00p 87.12p 0
20/04/2011 87.12p 87.12p 87.00p 87.12p 8334
19/04/2011 87.12p 87.12p 87.00p 87.12p 0
18/04/2011 87.12p 87.12p 87.00p 87.12p 6099
15/04/2011 87.12p 87.12p 87.00p 87.12p 3825
14/04/2011 87.12p 87.12p 87.00p 87.12p 7483
13/04/2011 87.12p 87.12p 86.00p 87.12p 0
12/04/2011 87.12p 87.12p 86.00p 87.12p 11792
11/04/2011 87.12p 100.00p 87.00p 87.12p 134972
08/04/2011 87.12p 100.00p 87.12p 87.12p 2561438
07/04/2011 87.12p 87.12p 87.00p 87.12p 5544
06/04/2011 88.00p 88.00p 82.00p 87.12p 57429
05/04/2011 88.00p 100.00p 88.00p 88.00p 4687423
04/04/2011 88.00p 89.00p 87.00p 88.00p 3143
01/04/2011 88.00p 88.00p 87.00p 88.00p 0
31/03/2011 88.00p 88.00p 87.00p 88.00p 0
30/03/2011 88.00p 88.00p 87.00p 88.00p 95
29/03/2011 88.00p 89.00p 86.00p 88.00p 27353
28/03/2011 88.00p 88.00p 87.00p 88.00p 2722
25/03/2011 88.50p 88.50p 86.00p 88.00p 0
24/03/2011 88.50p 88.50p 86.00p 88.50p 32752
23/03/2011 88.50p 88.50p 87.00p 88.50p 7145
22/03/2011 88.50p 90.00p 86.00p 88.50p 8193
21/03/2011 88.50p 88.50p 86.00p 88.50p 0
18/03/2011 88.50p 88.50p 86.00p 88.50p 11452
17/03/2011 88.50p 88.50p 87.00p 88.50p 7356
16/03/2011 88.50p 88.50p 87.00p 88.50p 94205
15/03/2011 88.50p 88.50p 87.00p 88.50p 13033
14/03/2011 88.50p 88.50p 87.00p 88.50p 15895
11/03/2011 88.50p 88.50p 87.00p 88.50p 0
10/03/2011 88.50p 88.50p 87.00p 88.50p 30120
09/03/2011 88.50p 88.50p 87.00p 88.50p 24485
08/03/2011 88.50p 88.50p 87.00p 88.50p 20004
07/03/2011 88.50p 88.50p 87.00p 88.50p 5047
04/03/2011 88.50p 90.00p 87.00p 88.50p 0
03/03/2011 88.50p 90.00p 87.00p 88.50p 13625
02/03/2011 88.50p 88.50p 87.00p 88.50p 778
01/03/2011 43.50p 43.50p 41.50p 43.50p 0
28/02/2011 41.75p 42.25p 41.50p 42.25p 8256
25/02/2011 41.75p 42.00p 40.00p 41.75p 0
24/02/2011 41.75p 42.00p 41.00p 41.75p 0
23/02/2011 41.75p 42.00p 41.00p 41.75p 17381
22/02/2011 41.75p 41.75p 41.50p 41.75p 6190
21/02/2011 41.75p 41.75p 41.75p 41.75p 0
18/02/2011 41.75p 41.75p 41.50p 41.75p 0
17/02/2011 41.75p 41.75p 41.50p 41.75p 8000
16/02/2011 41.75p 41.75p 41.50p 41.75p 0
15/02/2011 41.75p 41.75p 41.50p 41.75p 542
14/02/2011 41.75p 42.25p 41.75p 41.75p 0
11/02/2011 41.75p 42.25p 41.75p 41.75p 0
10/02/2011 41.75p 42.25p 41.75p 41.75p 0
09/02/2011 41.95p 41.95p 41.75p 41.75p 5908
08/02/2011 41.75p 42.25p 41.50p 41.75p 0
07/02/2011 41.75p 41.75p 41.50p 41.75p 0
04/02/2011 41.50p 41.75p 41.50p 41.75p 185
03/02/2011 41.50p 41.95p 41.50p 41.75p 28802
02/02/2011 41.75p 41.75p 40.00p 41.75p 0
01/02/2011 41.75p 41.75p 40.00p 41.75p 15000
31/01/2011 41.75p 41.95p 40.00p 41.75p 40000
28/01/2011 41.75p 41.75p 40.00p 41.75p 5000
27/01/2011 41.75p 41.75p 40.00p 41.75p 0
26/01/2011 41.75p 41.75p 40.00p 41.75p 0
25/01/2011 41.75p 42.25p 41.75p 41.75p 0
24/01/2011 41.75p 41.75p 40.00p 41.75p 0
21/01/2011 41.75p 41.75p 40.00p 41.75p 0
20/01/2011 41.75p 41.75p 40.00p 41.75p 0
19/01/2011 41.75p 41.75p 40.00p 41.75p 0
18/01/2011 41.75p 41.75p 40.00p 41.75p 0
17/01/2011 41.50p 41.75p 41.50p 41.75p 5504
14/01/2011 0.00p 41.75p 41.75p 41.75p 0
13/01/2011 41.75p 42.25p 40.00p 41.75p 0
12/01/2011 41.75p 42.25p 40.00p 41.75p 0
11/01/2011 41.75p 42.25p 40.00p 41.75p 0
10/01/2011 41.75p 41.75p 40.00p 41.75p 0
07/01/2011 41.75p 41.75p 40.00p 41.75p 3459
06/01/2011 41.75p 41.75p 40.00p 41.75p 0
05/01/2011 41.75p 41.75p 40.00p 41.75p 0
04/01/2011 41.75p 41.75p 40.00p 41.75p 0
31/12/2010 41.75p 42.25p 41.75p 41.75p 0
30/12/2010 41.75p 41.75p 40.00p 41.75p 0
29/12/2010 41.75p 41.75p 40.00p 41.75p 25000
24/12/2010 41.75p 42.25p 41.75p 41.75p 0
23/12/2010 41.75p 41.75p 40.00p 41.75p 5000
22/12/2010 41.75p 41.75p 40.00p 41.75p 0
21/12/2010 41.75p 41.75p 40.00p 41.75p 0
20/12/2010 41.75p 41.75p 40.00p 41.75p 0
17/12/2010 41.75p 41.75p 40.00p 41.75p 0
16/12/2010 41.75p 41.95p 40.00p 41.75p 2383
15/12/2010 41.75p 41.75p 40.00p 41.75p 14220
14/12/2010 41.75p 41.75p 40.00p 41.75p 0
13/12/2010 41.75p 41.75p 41.75p 41.75p 0
10/12/2010 41.75p 41.75p 40.00p 41.75p 0
09/12/2010 41.75p 41.75p 40.00p 41.75p 0
08/12/2010 41.75p 41.75p 40.00p 41.75p 0
07/12/2010 41.75p 41.75p 40.00p 41.75p 0
06/12/2010 41.75p 41.75p 40.00p 41.75p 0
03/12/2010 41.75p 41.75p 40.00p 41.75p 5000
02/12/2010 41.75p 41.75p 40.00p 41.75p 0
01/12/2010 41.75p 41.75p 40.00p 41.75p 0
30/11/2010 42.25p 42.25p 40.00p 41.75p 45000
29/11/2010 42.25p 42.50p 41.00p 42.25p 30660
26/11/2010 42.25p 43.00p 41.50p 42.25p 11913
25/11/2010 42.25p 42.50p 41.50p 42.25p 21765
24/11/2010 42.25p 42.50p 42.25p 42.25p 0
23/11/2010 42.25p 42.50p 41.50p 42.25p 4938
22/11/2010 42.25p 42.50p 42.25p 42.25p 0
19/11/2010 41.75p 42.50p 41.50p 42.25p 15000
18/11/2010 41.75p 41.75p 39.50p 41.75p 0
17/11/2010 41.75p 41.75p 39.50p 41.75p 0
16/11/2010 41.75p 41.75p 39.50p 41.75p 0
15/11/2010 36.25p 41.75p 36.25p 41.75p 21765
12/11/2010 35.75p 36.25p 35.50p 36.25p 0
11/11/2010 35.75p 35.75p 33.50p 35.75p 0
10/11/2010 35.75p 35.75p 33.50p 35.75p 0
09/11/2010 36.00p 36.00p 33.50p 35.75p 51284
08/11/2010 36.00p 36.00p 34.50p 36.00p 0
05/11/2010 36.00p 36.00p 34.50p 36.00p 0
04/11/2010 36.00p 36.00p 34.50p 36.00p 0
03/11/2010 36.00p 36.00p 34.50p 36.00p 5260
02/11/2010 36.00p 36.00p 34.50p 36.00p 0
01/11/2010 36.00p 36.00p 34.50p 36.00p 0
29/10/2010 36.00p 36.00p 34.50p 36.00p 0
28/10/2010 36.00p 36.00p 34.50p 36.00p 0
27/10/2010 36.00p 36.00p 34.50p 36.00p 0
26/10/2010 36.00p 36.00p 34.50p 36.00p 0
25/10/2010 36.00p 36.00p 34.50p 36.00p 4610
22/10/2010 36.00p 36.00p 34.50p 36.00p 0
21/10/2010 36.00p 36.00p 34.50p 36.00p 0
20/10/2010 36.00p 36.00p 34.50p 36.00p 0
19/10/2010 36.00p 36.00p 34.50p 36.00p 0
18/10/2010 36.00p 36.00p 34.50p 36.00p 4870
15/10/2010 36.00p 36.00p 34.50p 36.00p 0
14/10/2010 36.00p 36.00p 34.50p 36.00p 20000

*Close Price adjusted for both dividends and splits