Foresight VCT (FTV) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
06/09/2024 72.50p 72.50p 72.50p 72.50p 0
05/09/2024 72.50p 72.50p 71.00p 72.50p 3529
04/09/2024 72.50p 72.50p 72.50p 72.50p 0
03/09/2024 72.50p 72.50p 72.50p 72.50p 0
02/09/2024 72.50p 72.50p 72.50p 72.50p 0
30/08/2024 72.50p 73.00p 71.00p 72.50p 3014
29/08/2024 72.50p 72.50p 72.50p 72.50p 0
28/08/2024 72.50p 73.00p 72.50p 72.50p 0
27/08/2024 72.50p 73.00p 71.00p 73.00p 3061
23/08/2024 72.50p 73.00p 72.50p 72.50p 0
22/08/2024 72.50p 74.00p 71.00p 73.00p 7137
21/08/2024 72.50p 72.50p 71.00p 72.50p 1225
20/08/2024 72.50p 74.00p 72.50p 72.50p 14484
19/08/2024 72.50p 72.50p 72.50p 72.50p 0
16/08/2024 72.50p 72.50p 72.50p 72.50p 0
15/08/2024 72.50p 72.50p 72.50p 72.50p 0
14/08/2024 72.50p 72.50p 72.50p 72.50p 0
13/08/2024 72.50p 72.50p 72.50p 72.50p 0
12/08/2024 72.50p 74.00p 72.50p 72.50p 6756
09/08/2024 72.50p 73.00p 72.50p 72.50p 0
08/08/2024 72.50p 74.00p 71.00p 73.00p 7006
07/08/2024 72.50p 72.50p 72.50p 72.50p 0
06/08/2024 72.50p 72.50p 72.50p 72.50p 0
05/08/2024 72.50p 73.00p 71.00p 73.00p 750
02/08/2024 72.50p 72.50p 72.50p 72.50p 0
01/08/2024 72.50p 72.50p 72.50p 72.50p 0
31/07/2024 72.50p 72.50p 72.50p 72.50p 0
30/07/2024 72.50p 72.50p 72.50p 72.50p 0
29/07/2024 72.50p 72.50p 72.50p 72.50p 0
26/07/2024 72.50p 72.50p 71.00p 72.50p 735
25/07/2024 72.50p 73.00p 72.50p 72.50p 189
24/07/2024 72.50p 72.50p 71.00p 72.50p 381
23/07/2024 72.50p 72.50p 72.50p 72.50p 0
22/07/2024 72.50p 72.50p 72.50p 72.50p 0
19/07/2024 72.50p 74.00p 71.00p 72.50p 220
18/07/2024 72.50p 72.50p 72.50p 72.50p 0
17/07/2024 72.50p 72.50p 72.50p 72.50p 0
16/07/2024 72.50p 72.50p 71.00p 72.50p 1298
15/07/2024 72.50p 72.50p 71.00p 72.50p 61
12/07/2024 72.50p 72.50p 71.00p 72.50p 17
11/07/2024 72.50p 74.00p 72.50p 72.50p 10000
10/07/2024 72.50p 74.00p 71.00p 72.50p 60
09/07/2024 72.50p 72.50p 72.50p 72.50p 0
08/07/2024 72.50p 72.50p 72.50p 72.50p 0
05/07/2024 72.50p 72.50p 71.00p 72.50p 37821
04/07/2024 72.50p 74.00p 71.00p 72.50p 257
03/07/2024 72.50p 72.50p 71.00p 72.50p 3167
02/07/2024 72.50p 72.50p 72.50p 72.50p 0
01/07/2024 72.50p 72.50p 72.50p 72.50p 0
28/06/2024 72.50p 72.50p 71.65p 72.50p 370969
27/06/2024 72.50p 72.50p 71.00p 72.50p 1866
26/06/2024 72.50p 72.50p 72.50p 72.50p 0
25/06/2024 72.50p 72.50p 72.50p 72.50p 0
24/06/2024 72.50p 72.50p 71.00p 72.50p 188
21/06/2024 72.50p 72.50p 72.50p 72.50p 0
20/06/2024 72.50p 72.50p 72.50p 72.50p 0
19/06/2024 72.50p 72.50p 70.50p 72.50p 56540
18/06/2024 72.50p 72.50p 72.50p 72.50p 0
17/06/2024 72.50p 72.50p 71.00p 72.50p 11934
14/06/2024 72.50p 72.50p 72.50p 72.50p 0
13/06/2024 72.50p 74.00p 71.00p 72.50p 12009
12/06/2024 82.50p 84.00p 81.00p 82.50p 25177
11/06/2024 82.50p 84.00p 82.50p 82.50p 393
10/06/2024 82.50p 84.00p 82.50p 82.50p 1190
07/06/2024 82.50p 84.00p 82.50p 82.50p 690
06/06/2024 82.00p 84.00p 82.00p 84.00p 2264
05/06/2024 82.00p 83.50p 82.00p 82.00p 232
04/06/2024 82.00p 83.50p 80.50p 83.50p 11514
03/06/2024 82.00p 83.50p 82.00p 83.50p 633
31/05/2024 81.50p 83.50p 80.50p 82.00p 15
30/05/2024 79.00p 79.00p 79.00p 79.00p 0
29/05/2024 79.00p 80.50p 77.50p 79.00p 1580
28/05/2024 79.00p 79.00p 79.00p 79.00p 0
24/05/2024 79.00p 79.00p 77.50p 79.00p 1
23/05/2024 79.00p 79.00p 76.50p 79.00p 6551
22/05/2024 79.00p 80.50p 77.50p 79.00p 71
21/05/2024 79.00p 79.00p 79.00p 79.00p 0
20/05/2024 79.00p 79.00p 79.00p 79.00p 0
17/05/2024 79.00p 79.00p 79.00p 79.00p 0
16/05/2024 79.00p 79.00p 79.00p 79.00p 0
15/05/2024 79.00p 79.00p 76.00p 79.00p 55
14/05/2024 79.00p 79.00p 76.50p 79.00p 11378
13/05/2024 79.00p 79.79p 77.50p 79.00p 36331
10/05/2024 79.00p 79.00p 77.50p 79.00p 347
09/05/2024 79.00p 79.00p 79.00p 79.00p 0
08/05/2024 79.00p 79.00p 79.00p 79.00p 0
07/05/2024 79.00p 79.00p 79.00p 79.00p 0
03/05/2024 79.00p 79.00p 79.00p 79.00p 0
02/05/2024 79.00p 79.00p 79.00p 79.00p 0
01/05/2024 79.00p 80.50p 77.50p 79.00p 141
30/04/2024 79.00p 79.00p 79.00p 79.00p 0
29/04/2024 79.00p 80.50p 77.50p 79.00p 701871
26/04/2024 79.00p 79.00p 79.00p 79.00p 0
25/04/2024 79.00p 79.00p 79.00p 79.00p 0
24/04/2024 79.00p 79.00p 77.50p 79.00p 13370
23/04/2024 79.00p 79.00p 79.00p 79.00p 0
22/04/2024 79.00p 79.00p 77.50p 79.00p 28948
19/04/2024 79.00p 79.00p 79.00p 79.00p 0
18/04/2024 79.00p 79.00p 79.00p 79.00p 0
17/04/2024 79.00p 79.00p 79.00p 79.00p 0
16/04/2024 79.00p 79.00p 77.50p 79.00p 1
15/04/2024 79.00p 80.50p 76.00p 76.00p 16471
12/04/2024 79.00p 80.50p 76.50p 79.00p 1926
11/04/2024 79.00p 79.00p 79.00p 79.00p 0
10/04/2024 79.00p 79.00p 79.00p 79.00p 0
09/04/2024 79.00p 79.00p 77.00p 79.00p 188
08/04/2024 78.50p 78.50p 78.50p 78.50p 0
05/04/2024 78.50p 78.50p 78.50p 78.50p 0
04/04/2024 78.50p 78.50p 78.50p 78.50p 0
03/04/2024 78.50p 78.50p 78.50p 78.50p 0
02/04/2024 78.50p 78.50p 75.50p 78.50p 0
28/03/2024 78.50p 78.50p 75.50p 75.50p 5089
27/03/2024 78.50p 78.50p 78.50p 78.50p 0
26/03/2024 78.50p 78.50p 78.50p 78.50p 0
25/03/2024 78.50p 78.50p 75.50p 75.50p 1
22/03/2024 78.50p 78.50p 78.50p 78.50p 0
21/03/2024 78.50p 80.00p 77.00p 78.50p 3
20/03/2024 78.50p 78.50p 78.50p 78.50p 0
19/03/2024 78.50p 78.50p 78.50p 78.50p 0
18/03/2024 78.50p 78.50p 78.50p 78.50p 0
15/03/2024 78.50p 78.50p 78.50p 78.50p 0
14/03/2024 78.50p 78.50p 78.50p 78.50p 0
13/03/2024 78.50p 78.50p 78.50p 78.50p 0
12/03/2024 78.50p 78.50p 78.50p 78.50p 0
11/03/2024 78.50p 78.50p 78.50p 78.50p 0
08/03/2024 78.50p 78.50p 78.50p 78.50p 0
07/03/2024 78.50p 80.00p 76.00p 78.50p 1694
06/03/2024 78.50p 78.50p 78.50p 78.50p 0
05/03/2024 78.50p 80.00p 77.00p 78.50p 9
04/03/2024 78.50p 80.00p 78.50p 78.50p 11
01/03/2024 78.50p 80.00p 78.50p 78.50p 5
29/02/2024 78.50p 79.75p 76.00p 77.00p 13678
28/02/2024 78.50p 78.50p 78.50p 78.50p 0
27/02/2024 78.50p 78.50p 78.50p 78.50p 0
26/02/2024 78.50p 78.50p 78.50p 78.50p 0
23/02/2024 78.50p 78.50p 78.50p 78.50p 0
22/02/2024 78.50p 78.50p 78.50p 78.50p 0
21/02/2024 78.50p 78.50p 78.50p 78.50p 0
20/02/2024 78.50p 78.50p 78.50p 78.50p 0
19/02/2024 78.50p 78.50p 78.50p 78.50p 0
16/02/2024 78.50p 78.50p 78.50p 78.50p 0
15/02/2024 78.50p 78.50p 77.00p 78.50p 22
14/02/2024 78.50p 78.50p 78.50p 78.50p 0
13/02/2024 78.50p 78.50p 78.50p 78.50p 0
12/02/2024 78.50p 78.50p 78.50p 78.50p 0
09/02/2024 78.50p 78.50p 78.50p 78.50p 0
08/02/2024 78.50p 78.50p 78.50p 78.50p 0
07/02/2024 78.50p 78.50p 78.50p 78.50p 0
06/02/2024 78.50p 78.50p 77.00p 78.50p 0
05/02/2024 78.50p 78.50p 77.00p 77.00p 12
02/02/2024 78.50p 78.50p 77.00p 78.50p 1
01/02/2024 78.50p 78.50p 78.50p 78.50p 0
31/01/2024 78.50p 80.00p 77.00p 78.50p 2
30/01/2024 78.50p 78.50p 78.50p 78.50p 0
29/01/2024 78.50p 78.50p 78.50p 78.50p 0
26/01/2024 78.50p 78.50p 78.50p 78.50p 0
25/01/2024 78.50p 78.50p 78.50p 78.50p 0
24/01/2024 78.50p 78.50p 78.50p 78.50p 0
23/01/2024 78.50p 78.50p 78.50p 78.50p 0
22/01/2024 78.50p 78.50p 78.50p 78.50p 0
19/01/2024 78.50p 78.50p 78.50p 78.50p 0
18/01/2024 78.50p 78.50p 78.50p 78.50p 0
17/01/2024 78.50p 78.50p 78.50p 78.50p 0
16/01/2024 78.50p 78.50p 78.50p 78.50p 0
15/01/2024 78.50p 78.50p 78.50p 78.50p 0
12/01/2024 78.50p 78.50p 78.50p 78.50p 0
11/01/2024 78.50p 79.50p 78.50p 79.50p 7
10/01/2024 78.50p 78.50p 78.50p 78.50p 0
09/01/2024 78.50p 78.50p 78.50p 78.50p 0
08/01/2024 78.50p 78.50p 77.00p 78.50p 8278
05/01/2024 78.50p 78.50p 78.50p 78.50p 0
04/01/2024 78.50p 78.50p 78.50p 78.50p 0
03/01/2024 78.50p 78.50p 78.50p 78.50p 0
02/01/2024 78.50p 80.00p 78.50p 78.50p 3750
29/12/2023 78.50p 80.00p 78.50p 78.50p 3
28/12/2023 78.50p 78.81p 78.31p 78.50p 3460288
27/12/2023 78.50p 78.50p 78.50p 78.50p 0
22/12/2023 78.50p 78.50p 78.50p 78.50p 0
21/12/2023 78.50p 80.00p 78.50p 78.50p 2
20/12/2023 78.50p 78.50p 78.50p 78.50p 0
19/12/2023 78.50p 78.50p 78.50p 78.50p 0
18/12/2023 78.50p 78.50p 77.00p 78.50p 8263
15/12/2023 78.50p 78.50p 78.50p 78.50p 0
14/12/2023 78.50p 78.50p 78.50p 78.50p 0
13/12/2023 77.50p 79.00p 77.50p 77.50p 1
12/12/2023 77.50p 79.00p 77.50p 77.50p 10
11/12/2023 77.50p 77.50p 77.50p 77.50p 0
08/12/2023 77.50p 77.50p 76.00p 77.50p 5592
07/12/2023 77.50p 77.50p 76.00p 77.50p 10438
06/12/2023 77.00p 79.00p 76.00p 77.50p 26384
05/12/2023 77.00p 77.00p 77.00p 77.00p 0
04/12/2023 77.00p 77.00p 77.00p 77.00p 0
01/12/2023 75.50p 77.00p 75.50p 77.00p 0
30/11/2023 75.50p 75.50p 75.50p 75.50p 0
29/11/2023 75.50p 75.50p 75.50p 75.50p 0
28/11/2023 75.50p 75.50p 75.50p 75.50p 0
27/11/2023 75.50p 75.50p 75.50p 75.50p 0
24/11/2023 75.50p 75.50p 75.50p 75.50p 1
23/11/2023 75.50p 75.50p 74.00p 75.50p 6389
22/11/2023 75.50p 75.50p 75.50p 75.50p 0

*Close Price adjusted for both dividends and splits