Foresight VCT (FTV) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
27/07/2016 72.50p 72.50p 71.00p 72.50p 4652
26/07/2016 72.50p 72.50p 72.50p 72.50p 0
25/07/2016 72.50p 72.50p 70.00p 72.50p 31220
22/07/2016 72.50p 72.50p 71.00p 72.50p 10000
21/07/2016 72.50p 72.50p 71.00p 72.50p 13923
20/07/2016 72.50p 72.50p 72.50p 72.50p 0
19/07/2016 72.50p 72.50p 71.00p 72.50p 8560
18/07/2016 72.50p 72.50p 72.50p 72.50p 0
15/07/2016 72.50p 72.50p 72.50p 72.50p 0
14/07/2016 72.50p 72.50p 70.00p 72.50p 13685
13/07/2016 72.50p 72.50p 71.00p 72.50p 2688
12/07/2016 72.50p 72.50p 71.00p 72.50p 10000
11/07/2016 72.50p 72.50p 70.50p 72.50p 25263
08/07/2016 72.50p 73.00p 71.00p 72.50p 11678
07/07/2016 72.50p 72.50p 72.50p 72.50p 0
06/07/2016 72.50p 72.50p 71.00p 72.50p 200
05/07/2016 72.50p 72.50p 71.00p 72.50p 2716
04/07/2016 72.50p 73.00p 72.50p 72.50p 249
01/07/2016 72.50p 72.50p 71.00p 72.50p 3849
30/06/2016 72.13p 74.12p 72.13p 74.12p 13267
29/06/2016 73.50p 73.50p 69.00p 72.13p 40861
28/06/2016 73.50p 73.50p 73.50p 73.50p 0
27/06/2016 73.50p 73.50p 72.00p 73.50p 1
24/06/2016 73.50p 73.50p 73.50p 73.50p 0
23/06/2016 73.50p 73.50p 73.50p 73.50p 0
22/06/2016 73.50p 73.50p 72.00p 73.50p 6244
21/06/2016 73.50p 73.50p 73.50p 73.50p 0
20/06/2016 73.50p 73.50p 73.50p 73.50p 0
17/06/2016 73.50p 73.50p 72.00p 73.50p 12355
16/06/2016 73.50p 73.50p 73.50p 73.50p 0
15/06/2016 73.50p 73.50p 73.50p 73.50p 0
14/06/2016 73.50p 73.50p 72.00p 73.50p 1757
13/06/2016 73.50p 73.50p 73.50p 73.50p 0
10/06/2016 73.50p 73.50p 73.50p 73.50p 0
09/06/2016 73.50p 73.50p 72.00p 73.50p 7492
08/06/2016 73.50p 73.50p 72.00p 73.50p 15922
07/06/2016 73.50p 73.50p 73.50p 73.50p 0
06/06/2016 73.50p 74.89p 72.00p 73.50p 13864
03/06/2016 73.50p 73.50p 73.50p 73.50p 0
02/06/2016 73.50p 73.50p 71.50p 73.50p 30115
01/06/2016 73.50p 75.00p 72.00p 73.50p 62542
31/05/2016 73.50p 74.44p 72.00p 73.50p 18433
27/05/2016 73.50p 73.50p 72.00p 73.50p 2452
26/05/2016 73.50p 73.50p 73.50p 73.50p 0
25/05/2016 73.50p 73.50p 73.50p 73.50p 0
24/05/2016 72.50p 73.50p 71.00p 73.50p 7060
23/05/2016 72.50p 72.50p 71.00p 72.50p 6652
20/05/2016 72.50p 72.50p 72.50p 72.50p 0
19/05/2016 72.50p 72.50p 72.50p 72.50p 0
18/05/2016 72.50p 72.50p 72.50p 72.50p 0
17/05/2016 72.50p 72.50p 71.00p 72.50p 13265
16/05/2016 72.50p 72.50p 71.00p 72.50p 6299
13/05/2016 72.50p 72.50p 72.00p 72.50p 67717
12/05/2016 72.50p 72.50p 71.00p 72.50p 25272
11/05/2016 71.50p 72.50p 69.50p 72.50p 22060
10/05/2016 71.50p 71.50p 69.50p 71.50p 5203
09/05/2016 71.50p 71.50p 69.50p 71.50p 3873
06/05/2016 71.50p 71.50p 71.50p 71.50p 3101
05/05/2016 71.50p 71.50p 71.50p 71.50p 0
04/05/2016 71.50p 71.50p 69.50p 71.50p 23285
03/05/2016 71.50p 71.50p 71.50p 71.50p 0
29/04/2016 71.50p 71.50p 69.50p 71.50p 7229
28/04/2016 71.50p 71.50p 71.50p 71.50p 0
27/04/2016 71.50p 71.67p 71.50p 71.50p 1395
26/04/2016 71.50p 71.50p 69.50p 71.50p 3678
25/04/2016 71.50p 71.50p 71.50p 71.50p 0
22/04/2016 71.50p 71.50p 71.50p 71.50p 0
21/04/2016 71.50p 71.50p 69.00p 71.50p 12627
20/04/2016 71.50p 71.50p 69.50p 71.50p 4256
19/04/2016 71.50p 71.50p 71.50p 71.50p 0
18/04/2016 71.50p 71.50p 71.50p 71.50p 0
15/04/2016 71.50p 71.50p 69.50p 71.50p 5031
14/04/2016 71.50p 71.50p 71.50p 71.50p 0
13/04/2016 71.50p 71.50p 69.50p 71.50p 5012
12/04/2016 71.50p 71.50p 69.50p 71.50p 1461
11/04/2016 71.50p 71.50p 69.50p 71.50p 2688
08/04/2016 71.50p 71.50p 69.50p 71.50p 4239
07/04/2016 71.50p 71.50p 69.50p 71.50p 8494
06/04/2016 71.50p 71.67p 71.50p 71.50p 592
05/04/2016 71.50p 71.67p 69.50p 71.50p 9937
04/04/2016 71.50p 71.67p 69.00p 71.50p 14059
01/04/2016 71.50p 73.39p 71.50p 71.50p 823
31/03/2016 71.50p 71.50p 71.50p 71.50p 0
30/03/2016 71.50p 71.50p 69.50p 71.50p 6913
29/03/2016 71.50p 71.50p 69.50p 71.50p 6244
24/03/2016 71.50p 71.50p 69.50p 71.50p 3421
23/03/2016 71.50p 71.50p 69.50p 71.50p 4166
22/03/2016 71.50p 71.50p 71.50p 71.50p 0
21/03/2016 71.50p 71.50p 69.00p 71.50p 35750
18/03/2016 71.50p 71.50p 69.50p 71.50p 7111
17/03/2016 71.50p 71.50p 69.50p 71.50p 2739
16/03/2016 78.50p 78.50p 78.50p 78.50p 0
15/03/2016 78.50p 78.50p 76.50p 78.50p 5494
14/03/2016 78.50p 78.50p 75.50p 78.50p 26762
11/03/2016 78.50p 78.50p 76.50p 78.50p 15902
10/03/2016 78.50p 78.50p 78.50p 78.50p 0
09/03/2016 78.50p 78.50p 78.50p 78.50p 0
08/03/2016 78.50p 78.50p 76.50p 78.50p 6928
07/03/2016 78.50p 78.50p 78.50p 78.50p 0
04/03/2016 78.50p 78.50p 78.50p 78.50p 0
03/03/2016 78.50p 78.50p 78.50p 78.50p 1000
02/03/2016 78.50p 78.50p 76.50p 78.50p 36292
01/03/2016 78.50p 78.50p 78.50p 78.50p 22000
29/02/2016 78.50p 78.50p 76.00p 78.50p 19457
26/02/2016 78.50p 78.50p 76.50p 78.50p 4529
25/02/2016 78.50p 78.50p 76.60p 78.50p 9950
24/02/2016 78.00p 78.50p 76.50p 78.50p 16879
23/02/2016 78.50p 78.50p 76.50p 78.00p 3678
22/02/2016 78.50p 78.50p 78.50p 78.50p 0
19/02/2016 78.50p 78.50p 76.50p 78.50p 6244
18/02/2016 78.50p 78.50p 76.50p 78.50p 344
17/02/2016 78.50p 78.50p 76.50p 78.50p 9998
16/02/2016 78.50p 78.50p 76.50p 78.50p 19305
15/02/2016 78.50p 78.50p 76.50p 78.50p 5544
12/02/2016 78.50p 78.50p 76.50p 78.50p 22433
11/02/2016 78.50p 78.50p 78.50p 78.50p 0
10/02/2016 78.50p 78.50p 76.00p 78.50p 10256
09/02/2016 78.50p 78.50p 76.50p 78.50p 5540
08/02/2016 78.50p 78.50p 78.50p 78.50p 0
05/02/2016 78.50p 78.50p 76.50p 78.50p 3647
04/02/2016 78.50p 78.50p 76.50p 78.50p 29223
03/02/2016 78.50p 78.50p 78.50p 78.50p 0
02/02/2016 78.50p 78.50p 78.50p 78.50p 0
01/02/2016 78.50p 78.50p 78.50p 78.50p 7698
29/01/2016 78.50p 78.50p 76.50p 78.50p 10150
28/01/2016 78.50p 78.50p 76.50p 78.50p 6408
27/01/2016 78.50p 78.50p 78.50p 78.50p 0
26/01/2016 78.50p 78.50p 76.50p 78.50p 1663
25/01/2016 78.50p 78.50p 76.50p 78.50p 5398
22/01/2016 78.50p 78.50p 78.50p 78.50p 0
21/01/2016 78.50p 78.50p 78.50p 78.50p 0
20/01/2016 78.50p 78.50p 76.50p 78.50p 14
19/01/2016 78.50p 78.54p 76.50p 78.50p 2001
18/01/2016 78.50p 78.50p 76.00p 78.50p 13185
15/01/2016 78.50p 78.50p 78.50p 78.50p 0
14/01/2016 78.50p 78.50p 78.50p 78.50p 0
13/01/2016 78.50p 78.50p 76.50p 78.50p 2452
12/01/2016 78.50p 78.50p 76.00p 78.50p 16424
11/01/2016 78.50p 78.50p 78.50p 78.50p 0
08/01/2016 78.50p 78.50p 78.50p 78.50p 0
07/01/2016 79.00p 79.02p 77.00p 78.50p 16526
06/01/2016 79.00p 79.00p 77.00p 79.00p 16020
05/01/2016 79.00p 81.00p 77.00p 79.00p 8112
04/01/2016 80.00p 80.00p 77.00p 79.00p 22487
31/12/2015 80.00p 80.00p 80.00p 80.00p 0
30/12/2015 80.00p 80.00p 78.00p 80.00p 7712
29/12/2015 80.00p 80.00p 78.00p 80.00p 56
24/12/2015 80.00p 80.00p 78.00p 80.00p 3
23/12/2015 80.50p 80.50p 77.00p 80.00p 120655
22/12/2015 80.50p 80.50p 78.00p 80.50p 5617
21/12/2015 80.50p 80.50p 80.50p 80.50p 0
18/12/2015 83.50p 83.50p 80.50p 80.50p 0
17/12/2015 83.50p 83.50p 83.50p 83.50p 0
16/12/2015 83.50p 83.50p 83.50p 83.50p 0
15/12/2015 83.50p 83.50p 81.50p 83.50p 4415
14/12/2015 83.50p 83.50p 81.50p 83.50p 2772
11/12/2015 83.50p 83.50p 81.00p 83.50p 7987
10/12/2015 83.50p 83.50p 81.50p 83.50p 2452
09/12/2015 83.50p 83.50p 83.50p 83.50p 0
08/12/2015 83.50p 83.50p 83.50p 83.50p 0
07/12/2015 83.50p 83.50p 83.50p 83.50p 0
04/12/2015 83.50p 83.50p 81.50p 83.50p 3678
03/12/2015 83.50p 83.50p 83.50p 83.50p 0
02/12/2015 83.50p 83.50p 81.00p 83.50p 34709
01/12/2015 83.50p 83.50p 81.50p 83.50p 11444
30/11/2015 83.50p 83.50p 83.50p 83.50p 0
27/11/2015 83.50p 83.50p 83.50p 83.50p 0
26/11/2015 83.50p 83.50p 83.50p 83.50p 0
25/11/2015 83.50p 83.50p 83.50p 83.50p 0
24/11/2015 83.50p 83.50p 83.50p 83.50p 0
23/11/2015 83.50p 83.50p 83.50p 83.50p 0
20/11/2015 83.50p 83.50p 81.50p 83.50p 4805
19/11/2015 83.50p 83.50p 83.50p 83.50p 0
18/11/2015 83.50p 83.50p 83.50p 83.50p 0
17/11/2015 83.50p 83.50p 83.50p 83.50p 0
16/11/2015 83.50p 83.50p 83.50p 83.50p 0
13/11/2015 83.50p 83.50p 83.50p 83.50p 0
12/11/2015 83.50p 83.50p 81.50p 83.50p 2990
11/11/2015 83.50p 83.50p 83.50p 83.50p 0
10/11/2015 83.50p 83.50p 83.50p 83.50p 0
09/11/2015 83.50p 83.50p 81.55p 83.50p 15907
06/11/2015 83.50p 83.50p 83.50p 83.50p 0
05/11/2015 83.50p 83.50p 81.50p 83.50p 10000
04/11/2015 83.50p 83.50p 83.50p 83.50p 0
03/11/2015 83.50p 83.50p 83.50p 83.50p 0
02/11/2015 83.50p 83.50p 83.50p 83.50p 0
30/10/2015 83.50p 83.50p 83.50p 83.50p 0
29/10/2015 83.50p 83.50p 83.50p 83.50p 0
28/10/2015 83.50p 83.50p 81.50p 83.50p 12732
27/10/2015 83.50p 83.50p 81.50p 83.50p 8768
26/10/2015 83.50p 83.50p 83.50p 83.50p 0
23/10/2015 83.50p 83.50p 81.50p 83.50p 3870
22/10/2015 83.50p 83.50p 83.50p 83.50p 3922
21/10/2015 83.50p 83.50p 83.50p 83.50p 0
20/10/2015 83.50p 83.50p 83.50p 83.50p 0
19/10/2015 83.50p 83.50p 83.50p 83.50p 0
16/10/2015 83.50p 83.50p 81.50p 83.50p 3326
15/10/2015 83.50p 83.50p 81.50p 83.50p 2058
14/10/2015 83.50p 83.50p 81.50p 83.50p 3922
13/10/2015 83.50p 83.50p 83.50p 83.50p 0

*Close Price adjusted for both dividends and splits