Foresight VCT (FTV) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
08/04/2021 57.50p 59.00p 57.50p 57.50p 10000
07/04/2021 57.50p 57.50p 57.50p 57.50p 0
06/04/2021 58.50p 58.50p 57.50p 57.50p 25000
05/04/2021 58.50p 58.50p 58.50p 58.50p 0
02/04/2021 58.50p 58.50p 58.50p 58.50p 0
01/04/2021 58.50p 58.50p 58.50p 58.50p 0
31/03/2021 58.50p 58.50p 58.50p 58.50p 0
30/03/2021 58.50p 58.50p 58.50p 58.50p 0
29/03/2021 58.50p 58.50p 58.50p 58.50p 0
26/03/2021 58.50p 58.50p 58.50p 58.50p 0
25/03/2021 58.50p 58.50p 58.50p 58.50p 0
24/03/2021 60.00p 60.00p 53.00p 58.50p 11571
23/03/2021 60.00p 60.00p 60.00p 60.00p 0
22/03/2021 60.00p 60.00p 60.00p 60.00p 0
19/03/2021 60.00p 60.00p 60.00p 60.00p 0
18/03/2021 60.00p 60.00p 60.00p 60.00p 0
17/03/2021 60.00p 60.00p 60.00p 60.00p 0
16/03/2021 60.00p 60.00p 60.00p 60.00p 0
15/03/2021 60.00p 61.50p 60.00p 60.00p 84
12/03/2021 60.00p 60.00p 60.00p 60.00p 0
11/03/2021 60.00p 60.00p 60.00p 60.00p 0
10/03/2021 60.00p 60.00p 60.00p 60.00p 0
09/03/2021 60.00p 60.00p 60.00p 60.00p 0
08/03/2021 60.00p 60.00p 60.00p 60.00p 0
05/03/2021 60.00p 60.00p 60.00p 60.00p 0
04/03/2021 60.00p 60.00p 60.00p 60.00p 0
03/03/2021 60.00p 61.50p 60.00p 60.00p 4716
02/03/2021 60.00p 60.00p 60.00p 60.00p 0
01/03/2021 60.00p 60.00p 60.00p 60.00p 0
26/02/2021 60.00p 60.00p 60.00p 60.00p 0
25/02/2021 60.00p 60.00p 60.00p 60.00p 0
24/02/2021 60.00p 61.50p 60.00p 60.00p 8069
23/02/2021 60.00p 60.00p 60.00p 60.00p 0
22/02/2021 60.00p 60.00p 60.00p 60.00p 0
19/02/2021 60.00p 60.00p 60.00p 60.00p 0
18/02/2021 60.00p 60.00p 60.00p 60.00p 0
17/02/2021 60.00p 60.00p 60.00p 60.00p 0
16/02/2021 60.00p 60.00p 60.00p 60.00p 0
15/02/2021 60.00p 60.00p 60.00p 60.00p 0
12/02/2021 60.00p 60.00p 60.00p 60.00p 0
11/02/2021 60.00p 60.00p 60.00p 60.00p 0
10/02/2021 60.00p 60.00p 60.00p 60.00p 0
09/02/2021 60.00p 60.00p 60.00p 60.00p 0
08/02/2021 60.00p 60.00p 60.00p 60.00p 0
05/02/2021 60.00p 60.00p 54.00p 60.00p 12305
04/02/2021 60.00p 60.00p 55.00p 60.00p 16094
03/02/2021 60.00p 60.00p 60.00p 60.00p 0
02/02/2021 60.00p 60.00p 55.00p 60.00p 4004
01/02/2021 60.00p 60.00p 60.00p 60.00p 0
29/01/2021 60.00p 60.00p 60.00p 60.00p 0
28/01/2021 60.50p 60.50p 55.00p 60.00p 15141
27/01/2021 60.50p 62.00p 57.00p 60.50p 7416
26/01/2021 59.50p 60.50p 59.00p 60.50p 5219
25/01/2021 59.50p 59.50p 56.50p 59.50p 13724
22/01/2021 59.50p 59.50p 57.00p 59.50p 10357
21/01/2021 59.50p 59.50p 59.50p 59.50p 0
20/01/2021 59.50p 59.50p 57.00p 59.50p 6318
19/01/2021 59.50p 59.50p 57.00p 59.50p 1941
18/01/2021 59.50p 59.50p 57.00p 59.50p 9491
15/01/2021 59.50p 59.50p 59.50p 59.50p 0
14/01/2021 59.50p 59.50p 57.00p 59.50p 3194
13/01/2021 59.50p 59.50p 57.00p 59.50p 7410
12/01/2021 59.50p 59.50p 59.50p 59.50p 0
11/01/2021 59.50p 59.50p 57.00p 59.50p 5433
08/01/2021 59.50p 59.50p 59.50p 59.50p 0
07/01/2021 59.50p 59.50p 57.00p 59.50p 3481
06/01/2021 59.50p 59.50p 59.50p 59.50p 0
05/01/2021 59.50p 59.50p 59.50p 59.50p 0
04/01/2021 59.50p 59.50p 58.00p 59.50p 13904
01/01/2021 59.50p 59.50p 59.50p 59.50p 0
31/12/2020 59.50p 59.50p 59.50p 59.50p 0
30/12/2020 59.50p 59.50p 59.50p 59.50p 0
29/12/2020 59.50p 59.50p 59.50p 59.50p 0
28/12/2020 59.50p 59.50p 59.50p 59.50p 0
25/12/2020 59.50p 59.50p 59.50p 59.50p 0
24/12/2020 59.50p 59.50p 59.50p 59.50p 0
23/12/2020 59.50p 59.50p 58.00p 59.50p 3151
22/12/2020 59.50p 59.50p 59.50p 59.50p 0
21/12/2020 59.50p 59.62p 59.50p 59.50p 5589
18/12/2020 59.50p 59.62p 59.50p 59.50p 18890
17/12/2020 59.50p 59.50p 59.50p 59.50p 0
16/12/2020 59.50p 59.50p 58.00p 59.50p 1236
15/12/2020 59.50p 59.50p 57.00p 59.50p 7792
14/12/2020 59.50p 59.50p 59.50p 59.50p 0
11/12/2020 59.50p 59.50p 59.50p 59.50p 0
10/12/2020 59.50p 59.50p 59.50p 59.50p 0
09/12/2020 59.50p 59.50p 59.50p 59.50p 0
08/12/2020 59.50p 59.50p 59.50p 59.50p 0
07/12/2020 59.50p 59.50p 59.50p 59.50p 0
04/12/2020 59.50p 59.50p 59.50p 59.50p 0
03/12/2020 59.50p 59.50p 57.00p 59.50p 9374
02/12/2020 59.50p 59.50p 59.50p 59.50p 0
01/12/2020 59.50p 59.50p 59.50p 59.50p 0
30/11/2020 59.50p 59.50p 57.00p 59.50p 11389
27/11/2020 59.50p 59.50p 58.00p 59.50p 1246
26/11/2020 58.50p 59.50p 58.50p 59.50p 0
25/11/2020 58.50p 58.50p 57.00p 58.50p 215
24/11/2020 58.50p 58.50p 58.50p 58.50p 0
23/11/2020 58.50p 58.72p 58.50p 58.50p 761
20/11/2020 58.50p 58.50p 58.50p 58.50p 0
19/11/2020 58.50p 58.50p 58.50p 58.50p 0
18/11/2020 58.50p 58.50p 57.00p 58.50p 18
17/11/2020 58.50p 58.50p 58.50p 58.50p 0
16/11/2020 58.50p 58.50p 58.50p 58.50p 0
13/11/2020 58.50p 58.50p 55.00p 58.50p 11504
12/11/2020 58.50p 58.50p 55.00p 58.50p 4745
10/11/2020 58.50p 58.50p 58.50p 58.50p 0
09/11/2020 58.50p 58.50p 58.50p 58.50p 0
06/11/2020 58.50p 58.50p 58.50p 58.50p 0
05/11/2020 58.50p 58.50p 58.50p 58.50p 0
04/11/2020 58.50p 58.50p 55.00p 58.50p 3814
03/11/2020 58.50p 58.50p 58.50p 58.50p 0
02/11/2020 58.50p 58.50p 58.50p 58.50p 13345
30/10/2020 58.50p 58.50p 52.00p 58.50p 8308
29/10/2020 58.50p 58.50p 57.00p 58.50p 2452
28/10/2020 58.50p 58.50p 58.50p 58.50p 0
27/10/2020 58.50p 58.72p 58.50p 58.50p 78718
26/10/2020 58.50p 58.50p 58.50p 58.50p 0
23/10/2020 58.50p 58.50p 58.50p 58.50p 0
22/10/2020 58.50p 58.50p 58.50p 58.50p 0
21/10/2020 58.50p 58.50p 58.50p 58.50p 0
20/10/2020 58.50p 58.50p 58.50p 58.50p 0
19/10/2020 58.00p 58.50p 53.00p 58.50p 2000
16/10/2020 58.00p 58.00p 58.00p 58.00p 0
15/10/2020 58.00p 58.00p 58.00p 58.00p 0
14/10/2020 58.00p 58.00p 58.00p 58.00p 0
13/10/2020 58.00p 58.00p 52.00p 58.00p 2000
12/10/2020 58.00p 58.00p 58.00p 58.00p 0
09/10/2020 58.00p 58.00p 58.00p 58.00p 0
08/10/2020 58.00p 58.00p 58.00p 58.00p 0
07/10/2020 58.00p 58.00p 52.00p 58.00p 9960
06/10/2020 58.50p 58.50p 58.00p 58.00p 34161
05/10/2020 58.50p 58.50p 57.00p 58.50p 3664
02/10/2020 58.50p 58.50p 58.50p 58.50p 0
01/10/2020 58.50p 58.50p 58.50p 58.50p 0
30/09/2020 58.50p 58.50p 58.50p 58.50p 0
29/09/2020 59.00p 59.00p 57.00p 58.50p 3163
28/09/2020 59.00p 59.00p 59.00p 59.00p 0
25/09/2020 59.00p 59.00p 59.00p 59.00p 0
24/09/2020 59.00p 59.00p 59.00p 59.00p 0
23/09/2020 59.00p 59.00p 59.00p 59.00p 0
22/09/2020 59.00p 59.00p 59.00p 59.00p 0
21/09/2020 59.00p 59.00p 59.00p 59.00p 0
18/09/2020 59.00p 59.00p 59.00p 59.00p 0
17/09/2020 59.00p 59.00p 59.00p 59.00p 0
16/09/2020 59.00p 59.00p 57.00p 59.00p 5646
15/09/2020 59.00p 59.00p 59.00p 59.00p 0
14/09/2020 59.00p 59.00p 59.00p 59.00p 0
11/09/2020 59.00p 59.00p 58.00p 59.00p 1703
10/09/2020 59.00p 59.00p 57.00p 59.00p 6384
09/09/2020 59.00p 59.00p 59.00p 59.00p 0
08/09/2020 59.00p 59.00p 59.00p 59.00p 0
07/09/2020 59.00p 59.00p 57.00p 59.00p 18809
04/09/2020 56.00p 59.00p 56.00p 59.00p 0
03/09/2020 56.00p 56.00p 56.00p 56.00p 0
02/09/2020 56.00p 56.00p 56.00p 56.00p 0
01/09/2020 56.00p 56.00p 53.00p 56.00p 2519
31/08/2020 56.00p 56.00p 53.00p 56.00p 14282
28/08/2020 56.00p 56.00p 53.00p 56.00p 14282
27/08/2020 56.00p 56.00p 53.00p 56.00p 2705
26/08/2020 56.00p 56.00p 56.00p 56.00p 0
25/08/2020 56.00p 56.00p 56.00p 56.00p 0
24/08/2020 56.00p 56.00p 53.00p 56.00p 2488
21/08/2020 56.00p 56.00p 56.00p 56.00p 0
20/08/2020 56.00p 56.00p 56.00p 56.00p 0
19/08/2020 56.00p 56.00p 56.00p 56.00p 0
18/08/2020 56.00p 56.00p 56.00p 56.00p 0
17/08/2020 56.00p 56.00p 56.00p 56.00p 27493
14/08/2020 56.00p 56.00p 56.00p 56.00p 0
13/08/2020 56.00p 56.00p 56.00p 56.00p 0
12/08/2020 56.00p 56.00p 56.00p 56.00p 0
11/08/2020 56.00p 56.00p 56.00p 56.00p 0
10/08/2020 56.00p 56.00p 56.00p 56.00p 0
07/08/2020 56.00p 56.00p 56.00p 56.00p 0
06/08/2020 56.00p 56.00p 54.00p 56.00p 7874
05/08/2020 56.00p 56.00p 56.00p 56.00p 0
04/08/2020 56.00p 56.00p 56.00p 56.00p 0
03/08/2020 56.00p 56.00p 56.00p 56.00p 0
31/07/2020 56.00p 56.00p 56.00p 56.00p 0
30/07/2020 56.00p 56.00p 56.00p 56.00p 0
29/07/2020 56.00p 56.00p 56.00p 56.00p 0
28/07/2020 56.00p 56.00p 54.00p 56.00p 1200
27/07/2020 56.00p 56.00p 56.00p 56.00p 0
24/07/2020 56.00p 56.00p 56.00p 56.00p 0
23/07/2020 56.00p 56.70p 56.00p 56.00p 1570
22/07/2020 56.00p 56.00p 56.00p 56.00p 13126
21/07/2020 56.00p 56.00p 56.00p 56.00p 0
20/07/2020 56.00p 56.00p 56.00p 56.00p 0
17/07/2020 56.00p 56.00p 51.39p 56.00p 0
16/07/2020 56.00p 56.00p 56.00p 56.00p 0
15/07/2020 56.00p 56.00p 56.00p 56.00p 0
14/07/2020 56.00p 56.00p 53.00p 56.00p 927
13/07/2020 56.00p 56.00p 56.00p 56.00p 0
10/07/2020 56.00p 56.00p 56.00p 56.00p 0
09/07/2020 56.00p 56.00p 55.00p 56.00p 9656
08/07/2020 56.00p 56.00p 56.00p 56.00p 0
07/07/2020 57.00p 57.00p 56.00p 56.00p 21198
06/07/2020 57.00p 57.00p 57.00p 57.00p 0
03/07/2020 57.00p 57.00p 57.00p 57.00p 0
02/07/2020 57.00p 57.00p 57.00p 57.00p 0

*Close Price adjusted for both dividends and splits