Foresight VCT (FTV) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
20/05/2014 81.50p 81.50p 81.00p 81.50p 42
19/05/2014 81.50p 81.84p 81.00p 81.50p 0
16/05/2014 81.50p 81.84p 81.00p 81.50p 6544
15/05/2014 81.50p 81.50p 81.00p 81.50p 0
14/05/2014 81.50p 81.50p 81.00p 81.50p 0
13/05/2014 81.50p 81.50p 81.00p 81.50p 20741
12/05/2014 81.50p 81.50p 81.00p 81.50p 14371
09/05/2014 81.50p 81.50p 81.00p 81.50p 11444
08/05/2014 81.50p 81.50p 81.00p 81.50p 12086
07/05/2014 81.50p 81.50p 81.00p 81.50p 0
06/05/2014 81.50p 81.50p 81.00p 81.50p 5543
02/05/2014 81.50p 81.50p 81.00p 81.50p 0
01/05/2014 81.50p 81.50p 81.00p 81.50p 5544
30/04/2014 81.50p 81.84p 81.50p 81.50p 376
29/04/2014 81.50p 81.84p 81.50p 81.50p 0
28/04/2014 81.50p 81.84p 81.50p 81.50p 592
25/04/2014 81.50p 81.84p 81.50p 81.50p 2500
24/04/2014 81.50p 81.84p 81.50p 81.50p 1000
23/04/2014 82.00p 82.00p 81.00p 81.50p 0
22/04/2014 82.00p 82.00p 81.00p 82.00p 4904
17/04/2014 82.00p 82.88p 81.00p 82.00p 0
16/04/2014 82.00p 82.88p 81.00p 82.00p 8804
15/04/2014 82.00p 82.00p 81.00p 82.00p 4963
14/04/2014 82.00p 82.88p 81.00p 82.00p 0
11/04/2014 82.00p 82.88p 81.00p 82.00p 5810
10/04/2014 82.00p 82.00p 81.00p 82.00p 0
09/04/2014 82.00p 82.00p 81.00p 82.00p 595
08/04/2014 82.00p 82.00p 81.00p 82.00p 0
07/04/2014 82.00p 82.00p 81.00p 82.00p 4200
04/04/2014 82.00p 82.00p 80.50p 82.00p 0
03/04/2014 82.00p 82.00p 80.50p 82.00p 31572
02/04/2014 82.00p 83.00p 81.00p 82.00p 0
01/04/2014 83.00p 83.00p 81.00p 82.00p 4204
31/03/2014 83.00p 83.00p 81.50p 83.00p 3584
28/03/2014 83.00p 83.00p 81.00p 83.00p 0
27/03/2014 83.00p 83.00p 81.00p 83.00p 14285
26/03/2014 83.00p 83.00p 81.50p 83.00p 0
25/03/2014 83.00p 83.00p 81.50p 83.00p 0
24/03/2014 83.00p 83.00p 81.50p 83.00p 13861
21/03/2014 83.00p 84.88p 83.00p 83.00p 9051
20/03/2014 83.00p 83.00p 81.00p 83.00p 10910
19/03/2014 83.00p 84.00p 83.00p 83.00p 0
18/03/2014 83.00p 84.00p 83.00p 83.00p 1301
17/03/2014 83.00p 84.88p 83.00p 83.00p 574
14/03/2014 83.00p 84.88p 81.50p 83.00p 9178
13/03/2014 83.00p 84.50p 82.00p 83.00p 0
12/03/2014 83.00p 84.50p 82.00p 83.00p 0
11/03/2014 83.00p 84.50p 82.00p 83.00p 0
10/03/2014 84.50p 84.50p 82.00p 83.00p 14107
07/03/2014 84.50p 84.50p 83.10p 84.50p 1281
06/03/2014 84.50p 86.50p 83.00p 84.50p 0
05/03/2014 84.50p 86.50p 83.00p 84.50p 27493
04/03/2014 84.00p 86.00p 83.00p 84.50p 12693
03/03/2014 84.00p 84.00p 83.00p 84.00p 1794
28/02/2014 84.00p 97.00p 82.50p 84.00p 0
27/02/2014 84.00p 97.00p 82.50p 84.00p 0
26/02/2014 85.50p 97.00p 82.50p 84.00p 27852
25/02/2014 98.00p 100.00p 95.75p 97.00p 8685
24/02/2014 97.00p 100.00p 97.00p 98.00p 9961
21/02/2014 96.00p 99.00p 96.00p 97.00p 4529
20/02/2014 96.00p 98.00p 96.00p 96.00p 1936
19/02/2014 94.50p 98.00p 94.50p 96.00p 27323
18/02/2014 94.25p 95.90p 94.25p 94.50p 10000
17/02/2014 96.25p 96.25p 93.00p 94.25p 47143
14/02/2014 96.25p 96.25p 95.13p 96.25p 3965
13/02/2014 96.25p 98.00p 95.00p 96.25p 0
12/02/2014 96.25p 98.00p 95.00p 96.25p 3772
11/02/2014 96.25p 98.00p 96.25p 96.25p 0
10/02/2014 96.25p 98.00p 96.25p 96.25p 0
07/02/2014 96.25p 98.00p 96.25p 96.25p 330
06/02/2014 95.00p 98.00p 94.13p 96.25p 35657
05/02/2014 94.00p 96.00p 94.00p 95.00p 20000
04/02/2014 94.00p 95.99p 92.08p 94.00p 15986
03/02/2014 94.00p 94.00p 93.02p 94.00p 0
31/01/2014 94.00p 94.00p 93.02p 94.00p 0
30/01/2014 94.00p 94.00p 93.02p 94.00p 0
29/01/2014 94.00p 94.00p 93.02p 94.00p 0
28/01/2014 94.00p 94.00p 93.02p 94.00p 0
27/01/2014 94.00p 94.00p 93.02p 94.00p 0
24/01/2014 94.00p 94.00p 93.02p 94.00p 0
23/01/2014 94.00p 94.00p 93.02p 94.00p 0
22/01/2014 94.00p 94.00p 93.02p 94.00p 0
21/01/2014 94.00p 94.00p 93.02p 94.00p 2772
20/01/2014 93.00p 94.99p 93.00p 94.00p 4000
17/01/2014 93.00p 94.99p 92.00p 93.00p 0
16/01/2014 93.00p 94.99p 92.00p 93.00p 7634
15/01/2014 93.00p 94.89p 93.00p 93.00p 401
14/01/2014 93.00p 95.00p 93.00p 93.00p 0
13/01/2014 93.00p 94.49p 93.00p 93.00p 781
10/01/2014 93.00p 94.50p 93.00p 93.00p 20000
09/01/2014 93.00p 93.00p 91.00p 93.00p 0
08/01/2014 93.00p 93.00p 91.00p 93.00p 0
07/01/2014 93.00p 93.00p 91.00p 93.00p 0
06/01/2014 93.00p 93.00p 91.00p 93.00p 5285
03/01/2014 93.00p 93.00p 91.00p 93.00p 2772
02/01/2014 93.00p 93.00p 91.02p 93.00p 0
31/12/2013 93.00p 93.00p 91.02p 93.00p 0
30/12/2013 93.00p 93.00p 91.02p 93.00p 980
27/12/2013 93.00p 93.00p 91.00p 93.00p 0
24/12/2013 93.00p 93.00p 91.00p 93.00p 0
23/12/2013 93.00p 93.00p 91.00p 93.00p 0
20/12/2013 93.00p 93.00p 91.00p 93.00p 125582
19/12/2013 93.00p 93.00p 91.00p 93.00p 31227
18/12/2013 93.00p 93.00p 91.00p 93.00p 0
17/12/2013 93.00p 93.00p 91.00p 93.00p 0
16/12/2013 93.00p 93.00p 91.00p 93.00p 10563
13/12/2013 93.00p 93.00p 91.00p 93.00p 16847
12/12/2013 93.00p 93.00p 91.00p 93.00p 1914
11/12/2013 93.00p 93.00p 91.00p 93.00p 0
10/12/2013 93.00p 93.00p 91.00p 93.00p 153218
09/12/2013 93.00p 93.00p 91.00p 93.00p 16202
06/12/2013 93.00p 93.90p 90.00p 93.00p 0
05/12/2013 93.00p 93.90p 90.00p 93.00p 0
04/12/2013 93.00p 93.90p 90.00p 93.00p 0
03/12/2013 93.00p 93.90p 90.00p 93.00p 21645
02/12/2013 93.00p 93.00p 91.00p 93.00p 0
29/11/2013 93.00p 93.00p 91.00p 93.00p 0
28/11/2013 93.00p 93.00p 91.00p 93.00p 0
27/11/2013 93.00p 93.00p 91.00p 93.00p 0
26/11/2013 93.00p 93.00p 91.00p 93.00p 6787
25/11/2013 93.00p 93.00p 91.00p 93.00p 0
22/11/2013 93.00p 93.00p 91.00p 93.00p 0
21/11/2013 93.00p 93.00p 91.00p 93.00p 3453
20/11/2013 93.00p 93.00p 90.00p 93.00p 0
19/11/2013 93.00p 93.00p 90.00p 93.00p 0
18/11/2013 93.00p 93.00p 90.00p 93.00p 18499
15/11/2013 93.00p 93.00p 91.00p 93.00p 0
14/11/2013 93.00p 93.00p 91.00p 93.00p 0
13/11/2013 93.00p 93.00p 91.00p 93.00p 0
12/11/2013 93.00p 93.00p 91.00p 93.00p 1150
11/11/2013 93.00p 93.90p 90.00p 93.00p 0
08/11/2013 93.00p 93.90p 90.00p 93.00p 0
07/11/2013 93.00p 93.90p 90.00p 93.00p 0
06/11/2013 93.00p 93.90p 90.00p 93.00p 0
05/11/2013 93.00p 93.90p 90.00p 93.00p 0
04/11/2013 93.00p 93.90p 90.00p 93.00p 53668
01/11/2013 93.00p 93.00p 91.00p 93.00p 6619
31/10/2013 93.00p 93.00p 91.00p 93.00p 1665
30/10/2013 93.00p 93.00p 91.00p 93.00p 5544
29/10/2013 93.00p 93.00p 91.00p 93.00p 0
28/10/2013 92.50p 93.00p 91.00p 93.00p 0
25/10/2013 93.00p 93.00p 91.00p 93.00p 5377
24/10/2013 93.00p 93.00p 91.00p 93.00p 0
23/10/2013 93.00p 93.00p 91.00p 93.00p 5544
22/10/2013 93.00p 93.00p 91.00p 93.00p 14193
21/10/2013 93.00p 93.00p 91.00p 93.00p 0
18/10/2013 93.00p 93.00p 91.00p 93.00p 798
17/10/2013 93.00p 93.90p 93.00p 93.00p 0
16/10/2013 93.00p 93.90p 93.00p 93.00p 0
15/10/2013 93.00p 93.90p 93.00p 93.00p 0
14/10/2013 93.00p 93.90p 93.00p 93.00p 798
11/10/2013 93.00p 93.00p 91.00p 93.00p 0
10/10/2013 93.00p 93.00p 91.00p 93.00p 0
09/10/2013 93.00p 93.00p 91.00p 93.00p 0
08/10/2013 93.00p 93.00p 91.00p 93.00p 6314
07/10/2013 93.00p 93.00p 91.00p 93.00p 0
04/10/2013 93.00p 93.00p 91.00p 93.00p 0
03/10/2013 93.00p 93.00p 91.00p 93.00p 0
02/10/2013 93.00p 93.00p 91.00p 93.00p 0
01/10/2013 93.00p 93.00p 91.00p 93.00p 2474
30/09/2013 93.00p 93.00p 91.00p 93.00p 0
27/09/2013 93.00p 93.00p 91.00p 93.00p 0
26/09/2013 93.00p 93.00p 91.00p 93.00p 0
25/09/2013 93.00p 93.00p 91.00p 93.00p 0
24/09/2013 93.00p 93.00p 91.00p 93.00p 0
23/09/2013 93.00p 93.00p 91.00p 93.00p 0
20/09/2013 93.00p 93.00p 91.00p 93.00p 0
19/09/2013 93.00p 93.00p 91.00p 93.00p 5129
18/09/2013 93.00p 93.00p 91.00p 93.00p 4378
17/09/2013 93.00p 93.00p 91.00p 93.00p 0
16/09/2013 93.00p 93.00p 91.00p 93.00p 2345
13/09/2013 93.00p 93.00p 91.00p 93.00p 0
12/09/2013 93.00p 93.00p 91.00p 93.00p 8316
11/09/2013 93.00p 93.00p 91.00p 93.00p 179419
10/09/2013 93.00p 93.00p 92.00p 93.00p 15000
09/09/2013 92.00p 93.00p 92.00p 93.00p 18432
06/09/2013 92.00p 92.00p 90.03p 92.00p 3631
05/09/2013 92.00p 92.00p 90.00p 92.00p 0
04/09/2013 92.00p 92.00p 90.00p 92.00p 2772
03/09/2013 92.00p 92.00p 85.62p 92.00p 0
02/09/2013 92.00p 92.00p 85.62p 92.00p 0
30/08/2013 85.62p 92.00p 85.62p 92.00p 500
29/08/2013 85.62p 85.62p 85.50p 85.62p 0
28/08/2013 85.62p 85.62p 85.50p 85.62p 0
27/08/2013 85.62p 85.62p 85.50p 85.62p 0
23/08/2013 85.62p 85.62p 85.50p 85.62p 2452
22/08/2013 85.62p 85.75p 85.62p 85.62p 0
21/08/2013 85.62p 85.75p 85.62p 85.62p 11034
20/08/2013 85.62p 85.62p 85.50p 85.62p 0
19/08/2013 85.62p 85.62p 85.50p 85.62p 0
16/08/2013 85.62p 85.62p 85.50p 85.62p 0
15/08/2013 85.62p 85.62p 85.50p 85.62p 0
14/08/2013 85.62p 85.62p 85.50p 85.62p 8332
13/08/2013 85.62p 85.62p 85.50p 85.62p 0
12/08/2013 85.62p 85.62p 85.50p 85.62p 0
09/08/2013 85.62p 85.62p 85.50p 85.62p 13860
08/08/2013 85.62p 85.62p 85.50p 85.62p 0
07/08/2013 85.62p 85.62p 85.50p 85.62p 0
06/08/2013 85.62p 85.62p 85.50p 85.62p 2685
05/08/2013 85.62p 85.62p 85.50p 85.62p 16632

*Close Price adjusted for both dividends and splits