Foresight VCT (FTV) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
23/02/2018 70.00p 70.00p 70.00p 70.00p 26992
22/02/2018 70.00p 70.00p 69.00p 70.00p 3339
21/02/2018 70.00p 70.00p 70.00p 70.00p 0
20/02/2018 70.00p 70.00p 70.00p 70.00p 0
19/02/2018 70.00p 70.00p 70.00p 70.00p 10866
16/02/2018 70.00p 70.00p 70.00p 70.00p 0
15/02/2018 70.00p 70.00p 70.00p 70.00p 0
14/02/2018 70.00p 70.00p 70.00p 70.00p 11088
13/02/2018 70.00p 70.00p 70.00p 70.00p 0
12/02/2018 70.00p 70.00p 70.00p 70.00p 0
09/02/2018 70.00p 70.00p 70.00p 70.00p 0
08/02/2018 70.00p 70.00p 70.00p 70.00p 12519
07/02/2018 70.00p 70.00p 70.00p 70.00p 0
06/02/2018 70.50p 70.50p 69.50p 70.00p 16709
05/02/2018 70.50p 70.50p 70.50p 70.50p 0
02/02/2018 70.50p 70.50p 70.50p 70.50p -11100
01/02/2018 70.50p 70.50p 70.50p 70.50p 11100
31/01/2018 71.50p 71.50p 70.50p 70.50p 0
30/01/2018 71.50p 71.50p 71.50p 71.50p 0
29/01/2018 71.50p 71.50p 70.50p 71.50p 3207
26/01/2018 71.50p 71.50p 71.50p 71.50p 0
25/01/2018 71.50p 71.50p 71.50p 71.50p 0
24/01/2018 71.50p 71.50p 70.50p 71.50p 5544
23/01/2018 71.50p 71.50p 71.50p 71.50p 0
22/01/2018 71.50p 71.50p 71.50p 71.50p 0
19/01/2018 71.50p 71.50p 71.50p 71.50p 0
18/01/2018 72.00p 72.00p 71.50p 71.50p 22176
17/01/2018 72.00p 72.00p 72.00p 72.00p 0
16/01/2018 72.00p 72.00p 72.00p 72.00p 0
15/01/2018 72.00p 72.00p 72.00p 72.00p 0
12/01/2018 72.00p 72.00p 71.00p 72.00p 7520
11/01/2018 72.00p 72.00p 71.00p 72.00p 14835
10/01/2018 72.00p 72.00p 72.00p 72.00p 0
09/01/2018 72.00p 72.00p 72.00p 72.00p 0
08/01/2018 72.00p 72.00p 71.00p 72.00p 3207
05/01/2018 72.00p 72.00p 72.00p 72.00p 0
04/01/2018 72.00p 72.00p 72.00p 72.00p 0
03/01/2018 72.00p 72.00p 71.00p 72.00p 1262
02/01/2018 72.00p 72.00p 72.00p 72.00p 0
29/12/2017 72.00p 72.00p 71.50p 72.00p 7208
28/12/2017 72.00p 72.00p 72.00p 72.00p 0
27/12/2017 72.00p 72.00p 71.00p 72.00p 71446
22/12/2017 72.00p 72.00p 72.00p 72.00p -12446
21/12/2017 72.00p 72.00p 72.00p 72.00p 37259
20/12/2017 72.00p 72.00p 71.00p 72.00p 1500
19/12/2017 72.00p 72.00p 72.00p 72.00p 0
18/12/2017 72.00p 72.00p 71.00p 72.00p 1710
15/12/2017 72.00p 72.00p 71.00p 72.00p 9696
14/12/2017 72.00p 72.00p 72.00p 72.00p 0
13/12/2017 72.00p 72.00p 71.00p 72.00p 9239
12/12/2017 72.00p 72.00p 72.00p 72.00p 0
11/12/2017 72.00p 72.00p 72.00p 72.00p 0
08/12/2017 72.00p 72.00p 72.00p 72.00p 0
07/12/2017 72.00p 72.00p 72.00p 72.00p 0
06/12/2017 72.00p 72.00p 72.00p 72.00p 0
05/12/2017 72.00p 72.00p 71.00p 72.00p 5095
04/12/2017 71.50p 72.00p 70.50p 72.00p 7680
01/12/2017 71.50p 71.50p 70.50p 71.50p 757
30/11/2017 71.50p 71.50p 71.50p 71.50p 12113
29/11/2017 71.50p 71.50p 70.50p 71.50p 10314
28/11/2017 71.50p 71.50p 70.50p 71.50p 3028
27/11/2017 71.50p 71.50p 71.50p 71.50p 0
24/11/2017 71.50p 71.50p 71.50p 71.50p 0
23/11/2017 71.50p 72.40p 71.50p 71.50p 9000
22/11/2017 71.50p 71.50p 70.50p 71.50p 2044
21/11/2017 71.50p 71.50p 70.50p 71.50p 3194
20/11/2017 71.50p 71.50p 70.50p 71.50p 2927
17/11/2017 71.50p 71.50p 70.50p 71.50p 1793
16/11/2017 71.50p 71.50p 71.50p 71.50p 0
15/11/2017 71.50p 71.50p 71.50p 71.50p 0
14/11/2017 71.50p 71.50p 71.25p 71.50p 21794
13/11/2017 71.50p 72.50p 70.50p 71.50p 57588
10/11/2017 71.50p 71.50p 71.50p 71.50p 0
09/11/2017 71.50p 71.50p 71.50p 71.50p 0
08/11/2017 71.50p 71.50p 71.50p 71.50p 0
07/11/2017 71.50p 71.50p 71.50p 71.50p 0
06/11/2017 71.50p 71.50p 71.50p 71.50p 0
03/11/2017 71.50p 71.50p 70.50p 71.50p 3203
02/11/2017 71.50p 71.50p 70.50p 71.50p 8410
01/11/2017 71.50p 71.50p 71.50p 71.50p 0
31/10/2017 71.50p 71.50p 70.50p 71.50p 2609
30/10/2017 71.50p 71.50p 68.50p 71.50p 59243
27/10/2017 71.50p 71.50p 71.50p 71.50p 0
26/10/2017 71.50p 71.50p 71.50p 71.50p 0
25/10/2017 71.50p 71.50p 71.50p 71.50p 0
24/10/2017 71.50p 71.50p 69.50p 71.50p 27720
23/10/2017 71.50p 71.50p 70.50p 71.50p 4466
20/10/2017 71.50p 71.50p 71.50p 71.50p 0
19/10/2017 71.50p 71.50p 71.50p 71.50p 0
18/10/2017 71.50p 71.50p 71.50p 71.50p 0
17/10/2017 71.50p 71.50p 71.50p 71.50p 0
16/10/2017 71.50p 72.40p 71.50p 71.50p 273
13/10/2017 71.50p 71.50p 71.50p 71.50p 0
12/10/2017 71.50p 71.50p 71.50p 71.50p 0
11/10/2017 71.50p 71.50p 71.50p 71.50p 0
10/10/2017 71.50p 71.50p 71.50p 71.50p 0
09/10/2017 71.50p 71.50p 71.50p 71.50p 15262
06/10/2017 71.50p 71.50p 71.50p 71.50p 0
05/10/2017 71.50p 71.50p 71.50p 71.50p 0
04/10/2017 71.50p 71.50p 71.50p 71.50p 0
03/10/2017 71.50p 71.50p 71.50p 71.50p 218
02/10/2017 71.50p 71.50p 71.50p 71.50p 50891
29/09/2017 71.50p 71.50p 71.50p 71.50p 11494
28/09/2017 71.50p 71.50p 71.50p 71.50p 0
27/09/2017 71.50p 71.50p 71.50p 71.50p 0
26/09/2017 71.50p 71.50p 71.50p 71.50p 18856
25/09/2017 71.50p 71.50p 71.50p 71.50p 2460
22/09/2017 71.50p 71.50p 71.50p 71.50p 0
21/09/2017 71.50p 71.50p 71.50p 71.50p 0
20/09/2017 71.50p 71.50p 71.50p 71.50p 0
19/09/2017 71.00p 71.50p 71.00p 71.50p 0
18/09/2017 71.00p 71.00p 71.00p 71.00p 6790
15/09/2017 71.00p 71.00p 71.00p 71.00p 3191
14/09/2017 71.00p 75.00p 71.00p 71.00p 19313
13/09/2017 75.00p 75.00p 75.00p 75.00p 0
12/09/2017 75.00p 75.00p 75.00p 75.00p 4920
11/09/2017 75.00p 75.00p 75.00p 75.00p 9074
08/09/2017 75.00p 75.00p 75.00p 75.00p 42658
07/09/2017 75.00p 75.00p 75.00p 75.00p 0
06/09/2017 75.00p 75.00p 75.00p 75.00p 0
05/09/2017 75.00p 75.00p 75.00p 75.00p 0
04/09/2017 75.00p 75.00p 75.00p 75.00p 129
01/09/2017 74.50p 75.00p 74.00p 75.00p 4772
31/08/2017 74.00p 74.00p 74.00p 74.00p 0
30/08/2017 74.00p 74.00p 74.00p 74.00p 0
29/08/2017 74.00p 74.00p 74.00p 74.00p 0
25/08/2017 74.00p 74.00p 74.00p 74.00p 0
24/08/2017 74.00p 74.00p 74.00p 74.00p 7169
23/08/2017 74.00p 74.00p 74.00p 74.00p 0
22/08/2017 74.00p 74.00p 74.00p 74.00p 4670
21/08/2017 74.00p 74.00p 74.00p 74.00p 0
18/08/2017 74.00p 74.00p 74.00p 74.00p 10866
17/08/2017 74.00p 74.00p 74.00p 74.00p 4358
16/08/2017 74.00p 74.00p 74.00p 74.00p 4904
15/08/2017 74.00p 74.00p 74.00p 74.00p 0
14/08/2017 74.00p 74.00p 74.00p 74.00p 0
11/08/2017 74.00p 74.00p 74.00p 74.00p 0
10/08/2017 74.00p 74.00p 74.00p 74.00p 0
09/08/2017 74.00p 74.00p 74.00p 74.00p 0
08/08/2017 74.00p 74.00p 74.00p 74.00p 0
07/08/2017 74.00p 74.00p 74.00p 74.00p 4398
04/08/2017 74.00p 74.00p 74.00p 74.00p 3660
03/08/2017 74.00p 74.00p 74.00p 74.00p 0
02/08/2017 74.00p 74.00p 74.00p 74.00p 0
01/08/2017 74.00p 74.00p 74.00p 74.00p 1470
31/07/2017 74.00p 74.00p 74.00p 74.00p 8879
28/07/2017 74.00p 74.00p 74.00p 74.00p 3226
27/07/2017 74.00p 74.00p 74.00p 74.00p 0
26/07/2017 74.00p 74.00p 74.00p 74.00p 1144
25/07/2017 74.00p 74.00p 74.00p 74.00p 0
24/07/2017 74.00p 74.00p 74.00p 74.00p 0
21/07/2017 74.00p 74.00p 74.00p 74.00p 0
20/07/2017 74.00p 74.00p 74.00p 74.00p 1579
19/07/2017 74.00p 74.00p 74.00p 74.00p 0
18/07/2017 74.00p 74.00p 74.00p 74.00p 1924
17/07/2017 74.00p 74.00p 74.00p 74.00p 984
14/07/2017 74.00p 74.00p 74.00p 74.00p 0
13/07/2017 74.00p 74.00p 74.00p 74.00p 5233
12/07/2017 74.00p 74.00p 74.00p 74.00p 0
11/07/2017 74.00p 74.00p 74.00p 74.00p 12674
10/07/2017 74.00p 74.00p 74.00p 74.00p 0
07/07/2017 74.00p 74.00p 74.00p 74.00p 0
06/07/2017 74.00p 74.00p 74.00p 74.00p 17659
05/07/2017 74.00p 74.00p 74.00p 74.00p 0
04/07/2017 73.50p 74.00p 71.00p 74.00p 124982
03/07/2017 71.00p 71.00p 71.00p 71.00p 0
30/06/2017 71.00p 71.00p 71.00p 71.00p 0
29/06/2017 71.00p 71.00p 71.00p 71.00p 2488
28/06/2017 71.00p 71.00p 71.00p 71.00p 0
27/06/2017 71.00p 71.00p 71.00p 71.00p 0
26/06/2017 71.00p 71.00p 71.00p 71.00p 0
23/06/2017 71.00p 71.00p 71.00p 71.00p 0
22/06/2017 71.00p 71.00p 71.00p 71.00p 0
21/06/2017 71.00p 71.00p 71.00p 71.00p 0
20/06/2017 71.00p 71.00p 71.00p 71.00p 0
19/06/2017 71.00p 71.00p 71.00p 71.00p 0
16/06/2017 71.00p 71.00p 71.00p 71.00p 0
15/06/2017 71.00p 71.00p 69.00p 71.00p 22068
14/06/2017 71.00p 71.00p 71.00p 71.00p 0
13/06/2017 71.00p 71.00p 70.00p 71.00p 1716
12/06/2017 71.00p 71.00p 70.00p 71.00p 2927
09/06/2017 71.00p 71.00p 71.00p 71.00p 0
08/06/2017 71.00p 71.00p 71.00p 71.00p 0
07/06/2017 71.00p 71.00p 71.00p 71.00p 0
06/06/2017 71.00p 71.00p 69.00p 71.00p 6000
05/06/2017 71.00p 71.00p 71.00p 71.00p 0
02/06/2017 71.00p 71.00p 71.00p 71.00p 0
01/06/2017 71.00p 71.00p 70.00p 71.00p 3814
31/05/2017 71.00p 71.00p 70.00p 71.00p 8248
30/05/2017 71.00p 71.00p 69.00p 71.00p 4644
26/05/2017 71.00p 71.00p 71.00p 71.00p 0
25/05/2017 71.00p 71.83p 71.00p 71.00p 3566
24/05/2017 70.50p 71.00p 70.50p 71.00p 0
23/05/2017 70.50p 70.50p 69.50p 70.50p 5544
22/05/2017 70.50p 71.33p 69.50p 70.50p 4507
19/05/2017 70.50p 70.50p 69.50p 70.50p 13314
18/05/2017 70.50p 70.50p 69.00p 70.50p 25092
17/05/2017 70.50p 70.50p 70.50p 70.50p 0
16/05/2017 70.50p 70.50p 69.00p 70.50p 13860
15/05/2017 70.50p 70.50p 69.50p 70.50p 2450

*Close Price adjusted for both dividends and splits