Foresight VCT (FTV) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
02/05/2018 67.50p 67.50p 66.50p 67.50p 3141
01/05/2018 67.50p 67.50p 66.50p 67.50p 3194
30/04/2018 67.50p 67.50p 66.50p 67.50p 129
27/04/2018 67.50p 67.50p 66.50p 67.50p 3110
26/04/2018 67.50p 67.50p 67.50p 67.50p 0
25/04/2018 67.50p 67.50p 67.50p 67.50p 0
24/04/2018 67.50p 67.50p 67.50p 67.50p 0
23/04/2018 67.50p 67.50p 66.50p 67.50p 13036
20/04/2018 67.50p 67.50p 66.50p 67.50p 17713
19/04/2018 67.50p 72.00p 67.50p 67.50p 35518
18/04/2018 72.00p 72.00p 71.00p 72.00p 3207
17/04/2018 72.00p 72.00p 72.00p 72.00p 31892
16/04/2018 72.00p 72.00p 72.00p 72.00p 11088
13/04/2018 72.00p 72.00p 71.00p 72.00p 6926
12/04/2018 72.00p 72.00p 71.00p 72.00p 5544
11/04/2018 71.50p 72.00p 71.00p 72.00p 0
10/04/2018 70.00p 71.50p 70.00p 71.50p 604
09/04/2018 70.00p 70.00p 69.00p 70.00p 6244
06/04/2018 70.00p 70.00p 70.00p 70.00p 5000
05/04/2018 70.00p 70.00p 69.00p 70.00p 9243
04/04/2018 70.00p 70.00p 70.00p 70.00p 0
03/04/2018 70.00p 70.00p 69.00p 70.00p 4899
29/03/2018 70.00p 70.00p 69.00p 70.00p 8241
28/03/2018 70.00p 70.00p 70.00p 70.00p 21854
27/03/2018 70.00p 70.00p 69.00p 70.00p 5202
26/03/2018 70.00p 70.00p 69.00p 70.00p 4940
23/03/2018 70.00p 70.00p 69.00p 70.00p 7740
22/03/2018 70.00p 70.00p 70.00p 70.00p 0
21/03/2018 70.00p 70.00p 69.00p 70.00p 1961
20/03/2018 70.00p 70.00p 70.00p 70.00p 0
19/03/2018 70.00p 70.00p 70.00p 70.00p 0
16/03/2018 70.00p 70.00p 70.00p 70.00p 0
15/03/2018 70.00p 70.00p 70.00p 70.00p 0
14/03/2018 70.00p 70.00p 69.00p 70.00p 4011
13/03/2018 70.00p 70.00p 69.00p 70.00p 6439
12/03/2018 70.00p 70.00p 69.00p 70.00p 5544
09/03/2018 70.00p 70.00p 70.00p 70.00p 0
08/03/2018 70.00p 70.00p 69.00p 70.00p 3575
07/03/2018 70.00p 70.00p 70.00p 70.00p 0
06/03/2018 70.00p 70.00p 69.00p 70.00p 1921
05/03/2018 70.00p 70.00p 70.00p 70.00p 0
02/03/2018 70.00p 70.00p 69.00p 70.00p 3401
01/03/2018 70.00p 70.50p 70.00p 70.00p 1418
28/02/2018 70.00p 70.00p 69.00p 70.00p 5113
27/02/2018 70.00p 70.00p 69.00p 70.00p 4810
26/02/2018 70.00p 70.00p 69.00p 70.00p 5801
23/02/2018 70.00p 70.00p 70.00p 70.00p 26992
22/02/2018 70.00p 70.00p 69.00p 70.00p 3339
21/02/2018 70.00p 70.00p 70.00p 70.00p 0
20/02/2018 70.00p 70.00p 70.00p 70.00p 0
19/02/2018 70.00p 70.00p 70.00p 70.00p 10866
16/02/2018 70.00p 70.00p 70.00p 70.00p 0
15/02/2018 70.00p 70.00p 70.00p 70.00p 0
14/02/2018 70.00p 70.00p 70.00p 70.00p 11088
13/02/2018 70.00p 70.00p 70.00p 70.00p 0
12/02/2018 70.00p 70.00p 70.00p 70.00p 0
09/02/2018 70.00p 70.00p 70.00p 70.00p 0
08/02/2018 70.00p 70.00p 70.00p 70.00p 12519
07/02/2018 70.00p 70.00p 70.00p 70.00p 0
06/02/2018 70.50p 70.50p 69.50p 70.00p 16709
05/02/2018 70.50p 70.50p 70.50p 70.50p 0
02/02/2018 70.50p 70.50p 70.50p 70.50p -11100
01/02/2018 70.50p 70.50p 70.50p 70.50p 11100
31/01/2018 71.50p 71.50p 70.50p 70.50p 0
30/01/2018 71.50p 71.50p 71.50p 71.50p 0
29/01/2018 71.50p 71.50p 70.50p 71.50p 3207
26/01/2018 71.50p 71.50p 71.50p 71.50p 0
25/01/2018 71.50p 71.50p 71.50p 71.50p 0
24/01/2018 71.50p 71.50p 70.50p 71.50p 5544
23/01/2018 71.50p 71.50p 71.50p 71.50p 0
22/01/2018 71.50p 71.50p 71.50p 71.50p 0
19/01/2018 71.50p 71.50p 71.50p 71.50p 0
18/01/2018 72.00p 72.00p 71.50p 71.50p 22176
17/01/2018 72.00p 72.00p 72.00p 72.00p 0
16/01/2018 72.00p 72.00p 72.00p 72.00p 0
15/01/2018 72.00p 72.00p 72.00p 72.00p 0
12/01/2018 72.00p 72.00p 71.00p 72.00p 7520
11/01/2018 72.00p 72.00p 71.00p 72.00p 14835
10/01/2018 72.00p 72.00p 72.00p 72.00p 0
09/01/2018 72.00p 72.00p 72.00p 72.00p 0
08/01/2018 72.00p 72.00p 71.00p 72.00p 3207
05/01/2018 72.00p 72.00p 72.00p 72.00p 0
04/01/2018 72.00p 72.00p 72.00p 72.00p 0
03/01/2018 72.00p 72.00p 71.00p 72.00p 1262
02/01/2018 72.00p 72.00p 72.00p 72.00p 0
29/12/2017 72.00p 72.00p 71.50p 72.00p 7208
28/12/2017 72.00p 72.00p 72.00p 72.00p 0
27/12/2017 72.00p 72.00p 71.00p 72.00p 71446
22/12/2017 72.00p 72.00p 72.00p 72.00p -12446
21/12/2017 72.00p 72.00p 72.00p 72.00p 37259
20/12/2017 72.00p 72.00p 71.00p 72.00p 1500
19/12/2017 72.00p 72.00p 72.00p 72.00p 0
18/12/2017 72.00p 72.00p 71.00p 72.00p 1710
15/12/2017 72.00p 72.00p 71.00p 72.00p 9696
14/12/2017 72.00p 72.00p 72.00p 72.00p 0
13/12/2017 72.00p 72.00p 71.00p 72.00p 9239
12/12/2017 72.00p 72.00p 72.00p 72.00p 0
11/12/2017 72.00p 72.00p 72.00p 72.00p 0
08/12/2017 72.00p 72.00p 72.00p 72.00p 0
07/12/2017 72.00p 72.00p 72.00p 72.00p 0
06/12/2017 72.00p 72.00p 72.00p 72.00p 0
05/12/2017 72.00p 72.00p 71.00p 72.00p 5095
04/12/2017 71.50p 72.00p 70.50p 72.00p 7680
01/12/2017 71.50p 71.50p 70.50p 71.50p 757
30/11/2017 71.50p 71.50p 71.50p 71.50p 12113
29/11/2017 71.50p 71.50p 70.50p 71.50p 10314
28/11/2017 71.50p 71.50p 70.50p 71.50p 3028
27/11/2017 71.50p 71.50p 71.50p 71.50p 0
24/11/2017 71.50p 71.50p 71.50p 71.50p 0
23/11/2017 71.50p 72.40p 71.50p 71.50p 9000
22/11/2017 71.50p 71.50p 70.50p 71.50p 2044
21/11/2017 71.50p 71.50p 70.50p 71.50p 3194
20/11/2017 71.50p 71.50p 70.50p 71.50p 2927
17/11/2017 71.50p 71.50p 70.50p 71.50p 1793
16/11/2017 71.50p 71.50p 71.50p 71.50p 0
15/11/2017 71.50p 71.50p 71.50p 71.50p 0
14/11/2017 71.50p 71.50p 71.25p 71.50p 21794
13/11/2017 71.50p 72.50p 70.50p 71.50p 57588
10/11/2017 71.50p 71.50p 71.50p 71.50p 0
09/11/2017 71.50p 71.50p 71.50p 71.50p 0
08/11/2017 71.50p 71.50p 71.50p 71.50p 0
07/11/2017 71.50p 71.50p 71.50p 71.50p 0
06/11/2017 71.50p 71.50p 71.50p 71.50p 0
03/11/2017 71.50p 71.50p 70.50p 71.50p 3203
02/11/2017 71.50p 71.50p 70.50p 71.50p 8410
01/11/2017 71.50p 71.50p 71.50p 71.50p 0
31/10/2017 71.50p 71.50p 70.50p 71.50p 2609
30/10/2017 71.50p 71.50p 68.50p 71.50p 59243
27/10/2017 71.50p 71.50p 71.50p 71.50p 0
26/10/2017 71.50p 71.50p 71.50p 71.50p 0
25/10/2017 71.50p 71.50p 71.50p 71.50p 0
24/10/2017 71.50p 71.50p 69.50p 71.50p 27720
23/10/2017 71.50p 71.50p 70.50p 71.50p 4466
20/10/2017 71.50p 71.50p 71.50p 71.50p 0
19/10/2017 71.50p 71.50p 71.50p 71.50p 0
18/10/2017 71.50p 71.50p 71.50p 71.50p 0
17/10/2017 71.50p 71.50p 71.50p 71.50p 0
16/10/2017 71.50p 72.40p 71.50p 71.50p 273
13/10/2017 71.50p 71.50p 71.50p 71.50p 0
12/10/2017 71.50p 71.50p 71.50p 71.50p 0
11/10/2017 71.50p 71.50p 71.50p 71.50p 0
10/10/2017 71.50p 71.50p 71.50p 71.50p 0
09/10/2017 71.50p 71.50p 71.50p 71.50p 15262
06/10/2017 71.50p 71.50p 71.50p 71.50p 0
05/10/2017 71.50p 71.50p 71.50p 71.50p 0
04/10/2017 71.50p 71.50p 71.50p 71.50p 0
03/10/2017 71.50p 71.50p 71.50p 71.50p 218
02/10/2017 71.50p 71.50p 71.50p 71.50p 50891
29/09/2017 71.50p 71.50p 71.50p 71.50p 11494
28/09/2017 71.50p 71.50p 71.50p 71.50p 0
27/09/2017 71.50p 71.50p 71.50p 71.50p 0
26/09/2017 71.50p 71.50p 71.50p 71.50p 18856
25/09/2017 71.50p 71.50p 71.50p 71.50p 2460
22/09/2017 71.50p 71.50p 71.50p 71.50p 0
21/09/2017 71.50p 71.50p 71.50p 71.50p 0
20/09/2017 71.50p 71.50p 71.50p 71.50p 0
19/09/2017 71.00p 71.50p 71.00p 71.50p 0
18/09/2017 71.00p 71.00p 71.00p 71.00p 6790
15/09/2017 71.00p 71.00p 71.00p 71.00p 3191
14/09/2017 71.00p 75.00p 71.00p 71.00p 19313
13/09/2017 75.00p 75.00p 75.00p 75.00p 0
12/09/2017 75.00p 75.00p 75.00p 75.00p 4920
11/09/2017 75.00p 75.00p 75.00p 75.00p 9074
08/09/2017 75.00p 75.00p 75.00p 75.00p 42658
07/09/2017 75.00p 75.00p 75.00p 75.00p 0
06/09/2017 75.00p 75.00p 75.00p 75.00p 0
05/09/2017 75.00p 75.00p 75.00p 75.00p 0
04/09/2017 75.00p 75.00p 75.00p 75.00p 129
01/09/2017 74.50p 75.00p 74.00p 75.00p 4772
31/08/2017 74.00p 74.00p 74.00p 74.00p 0
30/08/2017 74.00p 74.00p 74.00p 74.00p 0
29/08/2017 74.00p 74.00p 74.00p 74.00p 0
25/08/2017 74.00p 74.00p 74.00p 74.00p 0
24/08/2017 74.00p 74.00p 74.00p 74.00p 7169
23/08/2017 74.00p 74.00p 74.00p 74.00p 0
22/08/2017 74.00p 74.00p 74.00p 74.00p 4670
21/08/2017 74.00p 74.00p 74.00p 74.00p 0
18/08/2017 74.00p 74.00p 74.00p 74.00p 10866
17/08/2017 74.00p 74.00p 74.00p 74.00p 4358
16/08/2017 74.00p 74.00p 74.00p 74.00p 4904
15/08/2017 74.00p 74.00p 74.00p 74.00p 0
14/08/2017 74.00p 74.00p 74.00p 74.00p 0
11/08/2017 74.00p 74.00p 74.00p 74.00p 0
10/08/2017 74.00p 74.00p 74.00p 74.00p 0
09/08/2017 74.00p 74.00p 74.00p 74.00p 0
08/08/2017 74.00p 74.00p 74.00p 74.00p 0
07/08/2017 74.00p 74.00p 74.00p 74.00p 4398
04/08/2017 74.00p 74.00p 74.00p 74.00p 3660
03/08/2017 74.00p 74.00p 74.00p 74.00p 0
02/08/2017 74.00p 74.00p 74.00p 74.00p 0
01/08/2017 74.00p 74.00p 74.00p 74.00p 1470
31/07/2017 74.00p 74.00p 74.00p 74.00p 8879
28/07/2017 74.00p 74.00p 74.00p 74.00p 3226
27/07/2017 74.00p 74.00p 74.00p 74.00p 0
26/07/2017 74.00p 74.00p 74.00p 74.00p 1144
25/07/2017 74.00p 74.00p 74.00p 74.00p 0
24/07/2017 74.00p 74.00p 74.00p 74.00p 0
21/07/2017 74.00p 74.00p 74.00p 74.00p 0
20/07/2017 74.00p 74.00p 74.00p 74.00p 1579
19/07/2017 74.00p 74.00p 74.00p 74.00p 0

*Close Price adjusted for both dividends and splits