Foresight VCT (FTV) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
12/10/2015 83.50p 83.50p 83.50p 83.50p 0
09/10/2015 83.50p 83.50p 83.50p 83.50p 0
08/10/2015 84.00p 84.00p 81.50p 83.50p 53653
07/10/2015 84.00p 84.00p 84.00p 84.00p 0
06/10/2015 84.00p 84.00p 84.00p 84.00p 0
05/10/2015 84.00p 84.00p 84.00p 84.00p 0
02/10/2015 84.00p 84.00p 84.00p 84.00p 0
01/10/2015 84.00p 84.00p 82.00p 84.00p 2942
30/09/2015 84.00p 84.00p 84.00p 84.00p 0
29/09/2015 84.00p 84.00p 82.00p 84.00p 7533
28/09/2015 85.00p 85.50p 84.00p 84.00p 0
25/09/2015 84.00p 84.00p 82.00p 84.00p 2058
24/09/2015 84.00p 84.00p 84.00p 84.00p 0
23/09/2015 84.00p 84.00p 84.00p 84.00p 0
22/09/2015 84.00p 84.00p 82.00p 84.00p 4311
21/09/2015 85.00p 85.00p 82.00p 84.00p 7049
18/09/2015 85.00p 85.00p 85.00p 85.00p 0
17/09/2015 85.00p 85.00p 85.00p 85.00p 0
16/09/2015 85.00p 85.00p 85.00p 85.00p 0
15/09/2015 85.00p 85.00p 85.00p 85.00p 0
14/09/2015 85.00p 85.00p 83.00p 85.00p 720
11/09/2015 85.00p 85.00p 85.00p 85.00p 0
10/09/2015 85.00p 85.00p 85.00p 85.00p 0
09/09/2015 85.00p 85.00p 85.00p 85.00p 0
08/09/2015 85.00p 85.00p 85.00p 85.00p 0
07/09/2015 85.00p 85.00p 85.00p 85.00p 0
04/09/2015 85.00p 85.00p 83.00p 85.00p 2000
03/09/2015 85.00p 85.00p 83.00p 85.00p 4649
02/09/2015 85.00p 85.00p 85.00p 85.00p 0
01/09/2015 85.00p 85.00p 85.00p 85.00p 0
28/08/2015 85.00p 85.00p 85.00p 85.00p 0
27/08/2015 85.00p 85.00p 83.00p 85.00p 6512
26/08/2015 85.00p 85.00p 83.00p 85.00p 4469
25/08/2015 85.00p 85.00p 83.00p 85.00p 13915
24/08/2015 85.00p 85.00p 85.00p 85.00p 0
21/08/2015 85.00p 85.00p 85.00p 85.00p 0
20/08/2015 85.00p 85.00p 85.00p 85.00p 0
19/08/2015 85.00p 85.00p 85.00p 85.00p 2984
18/08/2015 85.00p 85.00p 83.00p 85.00p 16139
17/08/2015 85.00p 85.00p 85.00p 85.00p 0
14/08/2015 85.00p 85.00p 85.00p 85.00p 0
13/08/2015 85.00p 89.00p 85.00p 85.00p 2990
12/08/2015 85.00p 85.00p 85.00p 85.00p 0
11/08/2015 85.00p 85.00p 83.00p 85.00p 5761
10/08/2015 85.00p 85.00p 85.00p 85.00p 0
07/08/2015 85.00p 85.00p 85.00p 85.00p 0
06/08/2015 85.00p 85.00p 85.00p 85.00p 0
05/08/2015 85.00p 85.00p 83.00p 85.00p 4117
04/08/2015 85.00p 85.00p 85.00p 85.00p 0
03/08/2015 85.00p 85.00p 83.00p 85.00p 18040
31/07/2015 85.00p 85.00p 85.00p 85.00p 0
30/07/2015 85.00p 85.00p 83.00p 85.00p 953
29/07/2015 85.00p 85.00p 85.00p 85.00p 0
28/07/2015 85.00p 85.00p 85.00p 85.00p 0
27/07/2015 85.00p 85.00p 83.00p 85.00p 79
24/07/2015 85.00p 85.00p 85.00p 85.00p 0
23/07/2015 85.00p 85.00p 85.00p 85.00p 0
22/07/2015 85.00p 85.00p 85.00p 85.00p 0
21/07/2015 85.00p 85.00p 85.00p 85.00p 0
20/07/2015 85.00p 85.00p 85.00p 85.00p 0
17/07/2015 85.00p 85.00p 85.00p 85.00p 0
16/07/2015 85.00p 85.00p 85.00p 85.00p 0
15/07/2015 85.00p 85.00p 83.00p 85.00p 10336
14/07/2015 85.00p 85.00p 85.00p 85.00p 0
13/07/2015 85.00p 85.00p 85.00p 85.00p 0
10/07/2015 85.00p 85.00p 85.00p 85.00p 0
09/07/2015 85.00p 85.00p 83.00p 85.00p 14811
08/07/2015 85.00p 85.00p 85.00p 85.00p 0
07/07/2015 85.00p 85.00p 85.00p 85.00p 0
06/07/2015 85.00p 85.00p 85.00p 85.00p 0
03/07/2015 85.00p 85.00p 85.00p 85.00p 0
02/07/2015 85.00p 85.00p 85.00p 85.00p 0
01/07/2015 85.00p 85.00p 85.00p 85.00p 0
30/06/2015 85.00p 85.00p 84.00p 85.00p 15541
29/06/2015 85.00p 85.00p 85.00p 85.00p 0
26/06/2015 85.00p 85.00p 85.00p 85.00p 0
25/06/2015 85.00p 86.70p 83.00p 85.00p 9024
24/06/2015 85.00p 85.00p 85.00p 85.00p 0
23/06/2015 85.00p 85.00p 85.00p 85.00p 0
22/06/2015 85.00p 85.00p 85.00p 85.00p 0
19/06/2015 85.00p 85.00p 85.00p 85.00p 0
18/06/2015 85.00p 85.00p 85.00p 85.00p 0
17/06/2015 85.00p 85.00p 83.00p 85.00p 2519
16/06/2015 85.00p 85.00p 85.00p 85.00p 0
15/06/2015 85.00p 85.00p 85.00p 85.00p 0
12/06/2015 85.00p 85.00p 85.00p 85.00p 0
11/06/2015 85.00p 85.00p 83.00p 85.00p 2772
10/06/2015 85.00p 85.00p 85.00p 85.00p 0
09/06/2015 85.00p 85.00p 85.00p 85.00p 0
08/06/2015 85.00p 85.00p 83.00p 85.00p 13163
05/06/2015 85.00p 85.00p 85.00p 85.00p 0
04/06/2015 85.00p 85.00p 85.00p 85.00p 0
03/06/2015 85.00p 85.00p 85.00p 85.00p 0
02/06/2015 85.00p 85.00p 85.00p 85.00p 0
01/06/2015 85.00p 85.00p 85.00p 85.00p 0
29/05/2015 85.00p 85.00p 85.00p 85.00p 0
28/05/2015 85.00p 85.00p 83.00p 85.00p 5413
27/05/2015 85.00p 85.00p 85.00p 85.00p 0
26/05/2015 85.00p 85.00p 85.00p 85.00p 0
22/05/2015 85.00p 85.00p 85.00p 85.00p 0
21/05/2015 85.00p 85.00p 85.00p 85.00p 0
20/05/2015 85.00p 85.00p 85.00p 85.00p 0
19/05/2015 85.00p 85.00p 85.00p 85.00p 0
18/05/2015 85.00p 85.00p 85.00p 85.00p 0
15/05/2015 85.00p 85.00p 83.00p 85.00p 13863
14/05/2015 85.00p 85.00p 83.00p 85.00p 34299
13/05/2015 85.00p 85.00p 85.00p 85.00p 0
12/05/2015 85.00p 85.00p 83.00p 85.00p 1585
11/05/2015 85.00p 85.00p 83.50p 85.00p 2432
08/05/2015 85.00p 85.00p 85.00p 85.00p 0
07/05/2015 85.00p 85.00p 83.00p 85.00p 23860
06/05/2015 85.00p 85.00p 83.00p 85.00p 1644
05/05/2015 85.00p 85.00p 85.00p 85.00p 0
01/05/2015 85.00p 85.00p 83.00p 85.00p 9991
30/04/2015 85.00p 85.00p 83.00p 85.00p 10100
29/04/2015 85.00p 85.00p 83.00p 85.00p 7777
28/04/2015 85.00p 85.00p 85.00p 85.00p 0
27/04/2015 85.00p 85.00p 85.00p 85.00p 0
24/04/2015 85.00p 86.00p 85.00p 85.00p 1777
23/04/2015 85.00p 85.00p 85.00p 85.00p 0
22/04/2015 85.00p 86.00p 85.00p 85.00p 5773
21/04/2015 85.00p 85.00p 85.00p 85.00p 0
20/04/2015 85.00p 85.00p 85.00p 85.00p 0
17/04/2015 85.00p 85.00p 83.00p 85.00p 2772
16/04/2015 85.00p 85.00p 85.00p 85.00p 0
15/04/2015 85.00p 85.00p 83.00p 85.00p 2525
14/04/2015 85.00p 85.00p 85.00p 85.00p 0

*Close Price adjusted for both dividends and splits