Foresight VCT (FTV) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
13/08/2012 109.00p 110.70p 109.00p 109.00p 0
10/08/2012 109.00p 110.70p 109.00p 109.00p 0
09/08/2012 109.00p 110.70p 109.00p 109.00p 0
08/08/2012 109.00p 110.70p 109.00p 109.00p 0
07/08/2012 109.00p 110.70p 109.00p 109.00p 0
06/08/2012 109.00p 110.70p 109.00p 109.00p 1518
03/08/2012 109.00p 109.00p 107.00p 109.00p 2089
02/08/2012 109.00p 109.00p 107.00p 109.00p 3376
01/08/2012 109.00p 110.89p 109.00p 109.00p 0
31/07/2012 109.00p 110.89p 109.00p 109.00p 0
30/07/2012 109.00p 110.89p 109.00p 109.00p 0
27/07/2012 109.00p 110.89p 109.00p 109.00p 0
26/07/2012 109.00p 110.89p 109.00p 109.00p 1039
25/07/2012 109.00p 109.00p 107.00p 109.00p 0
24/07/2012 109.00p 109.00p 107.00p 109.00p 1144
23/07/2012 109.00p 109.00p 107.00p 109.00p 6130
20/07/2012 109.00p 109.00p 107.00p 109.00p 1518
19/07/2012 109.00p 109.00p 107.00p 109.00p 6129
18/07/2012 109.00p 109.00p 107.00p 109.00p 0
17/07/2012 109.00p 109.00p 107.00p 109.00p 0
16/07/2012 109.00p 109.00p 107.00p 109.00p 0
13/07/2012 109.00p 109.00p 107.00p 109.00p 1039
12/07/2012 109.00p 109.00p 109.00p 109.00p 0
11/07/2012 109.00p 109.00p 109.00p 109.00p 24523
10/07/2012 109.00p 109.00p 107.00p 109.00p 0
09/07/2012 109.00p 109.00p 107.00p 109.00p 0
06/07/2012 109.00p 109.00p 107.00p 109.00p 0
05/07/2012 109.00p 109.00p 107.00p 109.00p 0
04/07/2012 109.00p 109.00p 107.00p 109.00p 735
03/07/2012 109.00p 109.50p 106.00p 109.00p 0
02/07/2012 109.00p 109.50p 106.00p 109.00p 0
29/06/2012 109.00p 109.50p 106.00p 109.00p 0
28/06/2012 109.50p 109.50p 106.00p 109.00p 19753
27/06/2012 109.50p 109.50p 108.00p 109.50p 0
26/06/2012 109.50p 109.50p 108.00p 109.50p 5544
25/06/2012 110.50p 110.50p 107.00p 109.50p 27720
22/06/2012 109.50p 110.75p 109.00p 110.50p 368261
21/06/2012 109.00p 109.00p 102.50p 109.00p 0
20/06/2012 109.00p 109.00p 102.50p 109.00p 0
19/06/2012 102.50p 109.00p 102.50p 109.00p 3086
18/06/2012 102.50p 102.50p 102.00p 102.50p 6275
15/06/2012 102.50p 102.50p 102.00p 102.50p 0
14/06/2012 102.50p 102.50p 102.00p 102.50p 5544
13/06/2012 102.50p 102.50p 102.00p 102.50p 0
12/06/2012 102.50p 102.50p 102.00p 102.50p 8316
11/06/2012 102.50p 102.50p 102.00p 102.50p 1000
08/06/2012 102.50p 102.50p 102.00p 102.50p 1645
07/06/2012 102.50p 102.50p 102.00p 102.50p 2452
06/06/2012 102.50p 102.65p 102.00p 102.50p 13186
01/06/2012 102.50p 102.50p 102.00p 102.50p 0
31/05/2012 102.50p 102.50p 102.00p 102.50p 2772
30/05/2012 102.50p 102.50p 102.00p 102.50p 0
29/05/2012 102.50p 102.50p 102.00p 102.50p 0
28/05/2012 102.50p 102.50p 102.00p 102.50p 5604
25/05/2012 102.50p 102.50p 102.00p 102.50p 6950
24/05/2012 102.50p 102.50p 102.00p 102.50p 0
23/05/2012 102.50p 102.50p 102.00p 102.50p 0
22/05/2012 102.50p 102.50p 102.00p 102.50p 0
21/05/2012 102.50p 102.50p 102.00p 102.50p 3814
18/05/2012 102.50p 102.50p 102.00p 102.50p 0
17/05/2012 102.50p 102.50p 102.00p 102.50p 3000
16/05/2012 102.50p 102.50p 102.00p 102.50p 980
15/05/2012 102.50p 102.50p 102.00p 102.50p 4000
14/05/2012 102.50p 102.50p 102.00p 102.50p 7794
11/05/2012 102.50p 102.50p 102.00p 102.50p 1881
10/05/2012 102.50p 102.50p 102.00p 102.50p 0
09/05/2012 102.50p 102.50p 102.00p 102.50p 0
08/05/2012 102.50p 102.50p 102.00p 102.50p 6504
04/05/2012 102.50p 102.50p 102.00p 102.50p 0
03/05/2012 102.50p 102.50p 102.00p 102.50p 6098
02/05/2012 102.50p 102.50p 102.00p 102.50p 0
01/05/2012 102.50p 102.50p 102.00p 102.50p 0
30/04/2012 102.50p 102.50p 102.00p 102.50p 0
27/04/2012 102.50p 102.50p 102.00p 102.50p 4117
26/04/2012 102.50p 102.65p 102.50p 102.50p 1000
25/04/2012 102.50p 102.50p 102.00p 102.50p 0
24/04/2012 102.50p 102.50p 102.00p 102.50p 10000
23/04/2012 102.50p 103.00p 102.00p 102.50p 0
20/04/2012 102.50p 102.50p 102.00p 102.50p 0
19/04/2012 102.50p 102.50p 102.00p 102.50p 0
18/04/2012 102.50p 102.50p 102.00p 102.50p 1525
17/04/2012 102.50p 102.50p 102.00p 102.50p 0
16/04/2012 102.50p 102.50p 102.00p 102.50p 214
13/04/2012 102.50p 117.49p 102.00p 102.50p 0
12/04/2012 102.50p 117.49p 102.00p 102.50p 0
11/04/2012 102.50p 117.49p 102.00p 102.50p 0
10/04/2012 102.50p 117.49p 102.00p 102.50p 564419
05/04/2012 102.50p 117.49p 101.00p 102.50p 2198043
04/04/2012 102.50p 102.50p 102.00p 102.50p 2772
03/04/2012 102.50p 102.65p 102.00p 102.50p 2192
02/04/2012 102.50p 102.50p 102.01p 102.50p 75
30/03/2012 102.50p 102.50p 102.00p 102.50p 1226
29/03/2012 102.50p 102.50p 102.00p 102.50p 4583
28/03/2012 102.50p 102.65p 102.50p 102.50p 0
27/03/2012 102.50p 102.65p 102.50p 102.50p 4117
26/03/2012 102.50p 102.50p 102.31p 102.50p 5200
23/03/2012 102.50p 102.50p 102.00p 102.50p 0
22/03/2012 102.50p 102.50p 102.00p 102.50p 11925
21/03/2012 102.50p 102.50p 102.00p 102.50p 0
20/03/2012 102.50p 102.50p 102.00p 102.50p 5207
19/03/2012 102.50p 103.00p 102.00p 102.50p 0
16/03/2012 103.00p 103.00p 102.00p 102.50p 7065
15/03/2012 103.00p 103.00p 102.89p 103.00p 1915
14/03/2012 103.00p 103.00p 102.00p 103.00p 445
13/03/2012 103.00p 103.00p 102.00p 103.00p 6538
12/03/2012 103.50p 103.88p 102.00p 103.50p 12145
09/03/2012 103.50p 103.50p 102.00p 103.50p 0
08/03/2012 103.50p 103.50p 101.00p 103.50p 6866
07/03/2012 103.50p 110.50p 103.50p 103.50p 0
06/03/2012 110.50p 110.50p 109.25p 110.50p 0
05/03/2012 109.25p 110.50p 109.25p 110.50p 4527
02/03/2012 109.25p 109.25p 109.25p 109.25p 6538
01/03/2012 109.25p 109.25p 108.50p 109.25p 0
29/02/2012 109.25p 109.25p 108.50p 109.25p 11088
28/02/2012 109.25p 109.25p 109.00p 109.25p 4771
27/02/2012 109.25p 109.25p 109.00p 109.25p 0
24/02/2012 109.25p 109.25p 109.00p 109.25p 0
23/02/2012 109.25p 109.25p 109.00p 109.25p 1142
22/02/2012 109.25p 109.39p 109.25p 109.25p 445
21/02/2012 109.25p 109.25p 109.00p 109.25p 1262
20/02/2012 109.25p 109.39p 109.01p 109.25p 9002
17/02/2012 109.25p 109.25p 106.00p 109.25p 0
16/02/2012 109.25p 109.25p 106.00p 109.25p 0
15/02/2012 109.25p 109.25p 106.00p 109.25p 0
14/02/2012 109.25p 109.25p 106.00p 109.25p 0
13/02/2012 109.25p 109.25p 106.00p 109.25p 0
10/02/2012 109.25p 109.25p 106.00p 109.25p 0
09/02/2012 109.25p 109.25p 106.00p 109.25p 0
08/02/2012 109.25p 109.25p 106.00p 109.25p 7356
07/02/2012 109.25p 109.25p 108.00p 109.25p 0
06/02/2012 109.25p 109.25p 108.00p 109.25p 75366
03/02/2012 109.25p 109.25p 109.00p 109.25p 0
02/02/2012 109.25p 109.25p 109.00p 109.25p 2772
01/02/2012 109.25p 109.25p 109.01p 109.25p 1
31/01/2012 109.25p 109.50p 108.00p 109.25p 23176
30/01/2012 109.50p 109.50p 108.00p 109.25p 15015
27/01/2012 109.50p 109.50p 109.00p 109.50p 0
26/01/2012 109.50p 109.50p 109.00p 109.50p 0
25/01/2012 109.50p 109.50p 109.00p 109.50p 3677
24/01/2012 109.50p 109.50p 109.00p 109.50p 0
23/01/2012 109.50p 109.50p 109.00p 109.50p 0
20/01/2012 109.50p 109.50p 109.00p 109.50p 2288
19/01/2012 109.50p 109.50p 108.00p 109.50p 0
18/01/2012 109.50p 109.50p 108.00p 109.50p 4577
17/01/2012 109.50p 109.50p 109.00p 109.50p 0
16/01/2012 109.50p 109.50p 109.00p 109.50p 0
13/01/2012 109.50p 109.50p 109.00p 109.50p 0
12/01/2012 109.50p 109.50p 109.00p 109.50p 2272
11/01/2012 109.50p 110.50p 107.00p 109.50p 0
10/01/2012 109.50p 110.50p 107.00p 109.50p 0
09/01/2012 110.50p 110.50p 107.00p 109.50p 0
06/01/2012 110.50p 110.50p 107.00p 110.50p 14255
05/01/2012 110.50p 111.50p 110.00p 110.50p 0
04/01/2012 111.50p 111.50p 110.00p 110.50p 2500
03/01/2012 111.50p 111.50p 110.00p 111.50p 5000
30/12/2011 111.50p 112.80p 111.50p 111.50p 0
29/12/2011 111.50p 112.80p 111.50p 111.50p 0
28/12/2011 111.50p 112.80p 111.50p 111.50p 2500
23/12/2011 111.50p 111.50p 109.12p 111.50p 0
22/12/2011 111.50p 111.50p 109.12p 111.50p 0
21/12/2011 109.12p 111.50p 109.12p 111.50p 1807
20/12/2011 106.50p 108.12p 105.00p 108.12p 0
19/12/2011 106.50p 106.50p 105.00p 106.50p 0
16/12/2011 106.50p 106.50p 105.00p 106.50p 16632
15/12/2011 106.50p 106.50p 105.00p 105.00p 17178
14/12/2011 104.12p 106.50p 104.12p 106.50p 7694
13/12/2011 101.50p 105.00p 100.00p 103.13p 72594
12/12/2011 100.50p 101.50p 100.00p 101.50p 11088
09/12/2011 99.50p 100.50p 99.50p 100.50p 11000
08/12/2011 99.50p 99.50p 99.10p 99.50p 0
07/12/2011 99.50p 99.50p 99.10p 99.50p 10000
06/12/2011 95.75p 100.00p 95.75p 99.50p 10000
05/12/2011 95.75p 95.75p 94.00p 95.75p 0
02/12/2011 95.75p 95.75p 94.00p 95.75p 0
01/12/2011 95.75p 95.75p 94.00p 95.75p 0
30/11/2011 95.75p 95.75p 94.00p 95.75p 0
29/11/2011 94.00p 95.75p 94.00p 95.75p 32600
28/11/2011 93.75p 95.00p 93.75p 93.75p 10930
25/11/2011 93.75p 93.75p 91.25p 93.75p 0
24/11/2011 93.50p 93.50p 92.50p 93.50p 15000
23/11/2011 93.50p 93.50p 92.50p 93.50p 13860
22/11/2011 93.25p 93.25p 92.00p 93.25p 122887
21/11/2011 91.25p 93.25p 91.25p 93.25p 8544
18/11/2011 88.50p 90.75p 88.50p 90.75p 450535
17/11/2011 88.50p 88.50p 88.00p 88.50p 16632
16/11/2011 85.00p 90.00p 84.76p 88.50p 23959
15/11/2011 85.00p 85.00p 82.00p 85.00p 0
14/11/2011 85.00p 85.00p 82.00p 85.00p 0
11/11/2011 85.00p 85.00p 82.00p 85.00p 3111
10/11/2011 85.00p 85.00p 83.60p 85.00p 6972
09/11/2011 85.00p 85.00p 83.60p 85.00p 0
08/11/2011 85.00p 85.00p 83.60p 85.00p 0
07/11/2011 85.00p 85.00p 83.60p 85.00p 5493
04/11/2011 85.00p 85.25p 85.00p 85.00p 30000
03/11/2011 85.00p 85.20p 85.00p 85.00p 1185
02/11/2011 85.00p 85.00p 83.00p 85.00p 0
01/11/2011 85.00p 85.00p 83.00p 85.00p 2525
31/10/2011 85.00p 85.00p 83.00p 85.00p 0
28/10/2011 85.00p 85.00p 83.00p 85.00p 0
27/10/2011 85.00p 85.00p 83.00p 85.00p 31741

*Close Price adjusted for both dividends and splits