Foresight Solar & Technology VCT (FTSV) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Foresight Solar & Technology VCT

Date Open High Low Close* Volume
08/11/2018 86.50p 89.50p 87.00p 87.50p 0
07/11/2018 89.50p 89.50p 89.50p 89.50p 0
06/11/2018 89.50p 89.50p 87.50p 89.50p 646
05/11/2018 89.50p 89.50p 89.50p 89.50p 0
02/11/2018 89.50p 89.50p 89.50p 89.50p 0
01/11/2018 89.50p 89.50p 89.50p 89.50p 0
31/10/2018 90.00p 90.00p 89.50p 89.50p 10200
30/10/2018 90.00p 90.00p 90.00p 90.00p 0
29/10/2018 90.00p 90.00p 90.00p 90.00p 15450
26/10/2018 90.00p 90.00p 90.00p 90.00p 0
25/10/2018 90.00p 90.00p 90.00p 90.00p 0
24/10/2018 90.00p 90.00p 90.00p 90.00p 10815
23/10/2018 90.00p 90.00p 90.00p 90.00p 0
22/10/2018 90.00p 90.00p 90.00p 90.00p 37826
19/10/2018 90.00p 90.00p 90.00p 90.00p 0
18/10/2018 90.00p 90.00p 90.00p 90.00p 0
17/10/2018 90.00p 90.00p 90.00p 90.00p 0
16/10/2018 90.00p 90.00p 90.00p 90.00p 0
15/10/2018 90.00p 90.00p 90.00p 90.00p 0
12/10/2018 90.00p 90.00p 90.00p 90.00p 0
11/10/2018 90.00p 90.00p 90.00p 90.00p 0
10/10/2018 90.00p 90.00p 90.00p 90.00p 0
09/10/2018 90.00p 90.00p 90.00p 90.00p 0
08/10/2018 90.00p 90.00p 90.00p 90.00p 0
05/10/2018 90.00p 90.00p 90.00p 90.00p 0
04/10/2018 90.00p 90.00p 90.00p 90.00p 0
03/10/2018 90.00p 90.00p 90.00p 90.00p 0
02/10/2018 90.00p 90.00p 90.00p 90.00p 0
01/10/2018 90.00p 90.00p 90.00p 90.00p 0
28/09/2018 90.00p 90.00p 90.00p 90.00p 0
27/09/2018 90.00p 90.00p 90.00p 90.00p 0
26/09/2018 90.00p 90.00p 87.00p 90.00p 3030
25/09/2018 90.00p 90.00p 90.00p 90.00p 0
24/09/2018 90.00p 90.00p 90.00p 90.00p 0
21/09/2018 90.00p 90.00p 90.00p 90.00p 0
20/09/2018 90.00p 90.00p 90.00p 90.00p 0
19/09/2018 90.00p 90.00p 90.00p 90.00p 0
18/09/2018 90.00p 90.00p 90.00p 90.00p 0
17/09/2018 90.00p 90.00p 90.00p 90.00p 0
14/09/2018 90.00p 90.00p 90.00p 90.00p 0
13/09/2018 90.00p 90.00p 90.00p 90.00p 0
12/09/2018 90.00p 90.00p 90.00p 90.00p 0
11/09/2018 90.00p 90.00p 90.00p 90.00p 0
10/09/2018 90.00p 90.00p 90.00p 90.00p 0
07/09/2018 90.00p 90.00p 90.00p 90.00p 0
06/09/2018 90.00p 90.00p 87.00p 90.00p 5799
05/09/2018 90.00p 90.00p 90.00p 90.00p 0
04/09/2018 90.00p 90.00p 90.00p 90.00p 0
03/09/2018 90.00p 90.00p 90.00p 90.00p 0
31/08/2018 91.00p 91.00p 87.50p 90.00p 3100
30/08/2018 91.00p 91.00p 91.00p 91.00p 0
29/08/2018 91.00p 91.00p 91.00p 91.00p 0
28/08/2018 91.00p 91.00p 88.00p 91.00p 4080
24/08/2018 91.00p 91.00p 91.00p 91.00p 0
23/08/2018 91.00p 91.00p 91.00p 91.00p 0
22/08/2018 91.00p 92.90p 91.00p 91.00p 51
21/08/2018 91.00p 91.00p 91.00p 91.00p 0
20/08/2018 91.00p 91.00p 91.00p 91.00p 0
17/08/2018 91.00p 91.00p 91.00p 91.00p 0
16/08/2018 91.00p 91.00p 91.00p 91.00p 0
15/08/2018 91.00p 91.00p 91.00p 91.00p 0
14/08/2018 91.00p 91.00p 91.00p 91.00p 0
13/08/2018 91.00p 91.00p 91.00p 91.00p 0
10/08/2018 91.00p 91.00p 91.00p 91.00p 0
09/08/2018 91.00p 91.00p 91.00p 91.00p 0
08/08/2018 91.00p 91.00p 88.00p 91.00p 6180
07/08/2018 91.00p 91.00p 91.00p 91.00p 0
06/08/2018 91.00p 91.00p 91.00p 91.00p 0
03/08/2018 92.00p 92.00p 91.00p 91.00p 22076
02/08/2018 92.00p 92.00p 92.00p 92.00p 0
01/08/2018 92.00p 92.00p 92.00p 92.00p 0
31/07/2018 92.00p 92.00p 92.00p 92.00p 0
30/07/2018 92.00p 92.00p 92.00p 92.00p 0
27/07/2018 92.00p 92.00p 92.00p 92.00p 0
26/07/2018 92.00p 92.00p 92.00p 92.00p 0
25/07/2018 92.00p 92.00p 92.00p 92.00p 0
24/07/2018 92.00p 92.00p 92.00p 92.00p 0
23/07/2018 92.00p 93.90p 92.00p 92.00p 51
20/07/2018 92.00p 92.00p 90.00p 92.00p 6
19/07/2018 92.00p 92.00p 91.00p 92.00p 12526
18/07/2018 92.00p 92.00p 92.00p 92.00p 0
17/07/2018 92.00p 92.00p 92.00p 92.00p 0
16/07/2018 92.00p 92.00p 92.00p 92.00p 0
13/07/2018 92.00p 92.00p 92.00p 92.00p 0
12/07/2018 92.00p 92.00p 92.00p 92.00p 0
11/07/2018 92.00p 92.00p 90.00p 92.00p 4709
10/07/2018 92.00p 92.00p 92.00p 92.00p 0
09/07/2018 92.00p 92.00p 92.00p 92.00p 0
06/07/2018 92.00p 92.00p 92.00p 92.00p 0
05/07/2018 92.00p 93.90p 90.00p 92.00p 7709
04/07/2018 92.00p 92.00p 92.00p 92.00p 0
03/07/2018 92.00p 93.00p 92.00p 92.00p 0
02/07/2018 93.00p 93.00p 93.00p 93.00p 0
29/06/2018 93.00p 94.00p 93.00p 93.00p 5150
28/06/2018 93.00p 93.00p 93.00p 93.00p 0
27/06/2018 93.00p 93.00p 93.00p 93.00p 0
26/06/2018 92.00p 94.90p 92.00p 93.00p 250
25/06/2018 92.00p 92.00p 92.00p 92.00p 0
22/06/2018 92.00p 94.90p 92.00p 92.00p 50
21/06/2018 92.00p 92.00p 92.00p 92.00p 0
20/06/2018 92.00p 92.00p 92.00p 92.00p 0
19/06/2018 92.00p 92.00p 92.00p 92.00p 0
18/06/2018 92.00p 92.00p 92.00p 92.00p 0
15/06/2018 92.00p 92.00p 92.00p 92.00p 0
14/06/2018 92.00p 92.00p 92.00p 92.00p 0
13/06/2018 92.00p 92.00p 92.00p 92.00p 0
12/06/2018 92.00p 92.00p 92.00p 92.00p 0
11/06/2018 92.00p 92.00p 92.00p 92.00p 0
08/06/2018 92.00p 92.00p 92.00p 92.00p 0
07/06/2018 92.00p 92.00p 92.00p 92.00p 0
06/06/2018 92.00p 92.00p 92.00p 92.00p 0
05/06/2018 92.00p 92.00p 92.00p 92.00p 0
04/06/2018 92.00p 92.00p 92.00p 92.00p 0
01/06/2018 92.00p 92.00p 92.00p 92.00p 0
31/05/2018 92.00p 92.00p 92.00p 92.00p 0
30/05/2018 90.00p 92.00p 90.00p 92.00p 0
29/05/2018 90.00p 90.00p 90.00p 90.00p 0
25/05/2018 90.00p 90.00p 90.00p 90.00p 0
24/05/2018 90.00p 90.00p 90.00p 90.00p 0
23/05/2018 90.00p 90.00p 90.00p 90.00p 0
22/05/2018 90.00p 92.90p 87.00p 90.00p 5101
21/05/2018 90.00p 90.00p 90.00p 90.00p 0
18/05/2018 90.00p 90.00p 90.00p 90.00p 0
17/05/2018 90.00p 90.00p 90.00p 90.00p 0
16/05/2018 90.00p 90.00p 90.00p 90.00p 0
15/05/2018 90.00p 90.00p 90.00p 90.00p 0
14/05/2018 90.00p 90.00p 90.00p 90.00p 0
11/05/2018 90.00p 90.00p 90.00p 90.00p 0
10/05/2018 90.50p 90.50p 85.00p 90.00p 6000
09/05/2018 90.50p 90.50p 90.50p 90.50p 0
08/05/2018 90.50p 90.50p 90.50p 90.50p 0
04/05/2018 90.50p 90.50p 90.50p 90.50p 0
03/05/2018 90.50p 90.50p 90.50p 90.50p 0
02/05/2018 90.50p 93.40p 90.50p 90.50p 739
01/05/2018 90.50p 90.50p 90.50p 90.50p 0
30/04/2018 90.50p 93.40p 90.50p 90.50p 4
27/04/2018 90.50p 90.50p 90.50p 90.50p 0
26/04/2018 90.50p 90.50p 90.50p 90.50p 0
25/04/2018 90.50p 90.50p 90.50p 90.50p 0
24/04/2018 90.50p 90.50p 90.50p 90.50p 10500
23/04/2018 90.50p 93.40p 90.50p 90.50p 51
20/04/2018 90.50p 90.50p 90.50p 90.50p 0
19/04/2018 90.50p 90.50p 90.50p 90.50p 0
18/04/2018 90.50p 90.50p 90.50p 90.50p 0
17/04/2018 90.50p 90.50p 90.50p 90.50p 0
16/04/2018 90.50p 90.50p 90.50p 90.50p 0
13/04/2018 90.50p 90.50p 90.50p 90.50p 0
12/04/2018 90.50p 93.50p 90.50p 90.50p 0
11/04/2018 93.50p 93.50p 88.00p 93.50p 5200
10/04/2018 94.00p 94.00p 93.50p 93.50p 0
09/04/2018 94.00p 94.00p 91.50p 94.00p 1000
06/04/2018 94.00p 94.00p 91.50p 94.00p 3200
05/04/2018 94.00p 94.00p 94.00p 94.00p 0
04/04/2018 95.50p 95.50p 94.00p 94.00p 0
03/04/2018 95.50p 95.50p 95.50p 95.50p 0
29/03/2018 93.50p 95.50p 93.50p 95.50p 0
28/03/2018 93.50p 93.50p 93.50p 93.50p 0
27/03/2018 93.50p 93.50p 93.50p 93.50p 0
26/03/2018 93.50p 93.50p 93.50p 93.50p 0
23/03/2018 93.50p 93.50p 93.50p 93.50p 0
22/03/2018 93.50p 95.00p 93.50p 93.50p 50
21/03/2018 93.50p 93.50p 93.50p 93.50p 0
20/03/2018 93.50p 95.00p 93.50p 93.50p 263
19/03/2018 93.50p 93.50p 93.50p 93.50p 0
16/03/2018 93.50p 93.50p 93.50p 93.50p 0
15/03/2018 93.50p 93.50p 93.50p 93.50p 0
14/03/2018 93.50p 93.50p 93.50p 93.50p 0
13/03/2018 93.50p 93.50p 93.50p 93.50p 0
12/03/2018 93.50p 93.50p 93.50p 93.50p 0
09/03/2018 93.50p 93.50p 93.50p 93.50p 0
08/03/2018 93.50p 93.50p 93.50p 93.50p 0
07/03/2018 93.50p 93.50p 93.50p 93.50p 0
06/03/2018 93.50p 93.50p 93.50p 93.50p 0
05/03/2018 93.50p 93.50p 93.50p 93.50p 0
02/03/2018 93.50p 93.50p 93.50p 93.50p 0
01/03/2018 93.50p 93.50p 93.50p 93.50p 0
28/02/2018 93.50p 93.50p 93.50p 93.50p 0
27/02/2018 93.50p 93.50p 93.50p 93.50p 0
26/02/2018 93.50p 93.50p 93.50p 93.50p 0
23/02/2018 94.50p 94.50p 93.50p 93.50p 20600
22/02/2018 94.50p 96.00p 94.50p 94.50p 50
21/02/2018 94.50p 94.50p 94.50p 94.50p 0
20/02/2018 94.50p 94.50p 94.50p 94.50p 0
19/02/2018 94.50p 94.50p 94.50p 94.50p 0
16/02/2018 94.50p 94.50p 94.50p 94.50p 0
15/02/2018 94.50p 94.50p 94.50p 94.50p 0
14/02/2018 94.50p 94.50p 94.50p 94.50p 0
13/02/2018 94.50p 94.50p 90.00p 94.50p 5150
12/02/2018 94.50p 94.50p 94.50p 94.50p 0
09/02/2018 94.50p 94.50p 94.50p 94.50p 0
08/02/2018 94.50p 94.50p 94.50p 94.50p 0
07/02/2018 94.50p 94.50p 94.50p 94.50p 0
06/02/2018 94.50p 94.50p 92.00p 94.50p 1985
05/02/2018 94.50p 94.50p 94.50p 94.50p 0
02/02/2018 94.50p 94.50p 94.50p 94.50p 0
01/02/2018 94.50p 94.50p 92.00p 94.50p 999
31/01/2018 94.50p 94.50p 94.50p 94.50p 0
30/01/2018 94.50p 94.50p 94.50p 94.50p 0
29/01/2018 94.50p 94.50p 92.00p 94.50p 0
26/01/2018 94.50p 94.50p 92.00p 94.50p 1030

*Close Price adjusted for both dividends and splits