Foresight VCT (FTV) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
17/10/2012 108.50p 108.50p 106.00p 108.50p 8316
16/10/2012 108.50p 108.50p 107.00p 108.50p 0
15/10/2012 108.50p 108.50p 107.00p 108.50p 0
12/10/2012 108.50p 108.50p 107.00p 108.50p 0
11/10/2012 108.50p 108.50p 107.00p 108.50p 802
10/10/2012 108.50p 108.75p 106.00p 108.50p 0
09/10/2012 108.75p 108.75p 106.00p 108.50p 27165
08/10/2012 108.75p 108.75p 107.50p 108.75p 0
05/10/2012 108.75p 108.75p 107.50p 108.75p 0
04/10/2012 108.75p 108.75p 107.50p 108.75p 0
03/10/2012 108.75p 108.75p 107.50p 108.75p 0
02/10/2012 108.75p 108.75p 107.50p 108.75p 3285
01/10/2012 108.75p 108.75p 107.50p 108.75p 0
28/09/2012 108.75p 108.75p 107.50p 108.75p 0
27/09/2012 108.75p 108.75p 107.50p 108.75p 0
26/09/2012 108.75p 108.75p 107.50p 108.75p 4435
25/09/2012 108.75p 108.75p 107.50p 108.75p 0
24/09/2012 108.75p 108.75p 107.50p 108.75p 0
21/09/2012 108.75p 108.75p 107.50p 108.75p 194140
20/09/2012 108.75p 108.75p 107.50p 108.75p 3326
19/09/2012 108.75p 108.75p 107.50p 108.75p 0
18/09/2012 108.75p 108.75p 107.50p 108.75p 7144
17/09/2012 108.75p 108.75p 107.50p 108.75p 0
14/09/2012 108.75p 108.75p 107.50p 108.75p 0
13/09/2012 108.75p 108.75p 107.50p 108.75p 0
12/09/2012 108.75p 108.75p 107.50p 108.75p 0
11/09/2012 108.75p 108.75p 107.50p 108.75p 0
10/09/2012 108.75p 108.75p 107.50p 108.75p 1960
07/09/2012 108.75p 108.75p 106.50p 108.75p 25583
06/09/2012 108.75p 108.75p 107.50p 108.75p 1000
05/09/2012 108.75p 108.75p 107.50p 108.75p 5544
04/09/2012 108.75p 108.75p 107.25p 108.75p 0
03/09/2012 107.25p 108.75p 107.25p 108.75p 2700
31/08/2012 107.25p 107.25p 107.00p 107.25p 0
30/08/2012 107.25p 107.25p 107.00p 107.25p 0
29/08/2012 107.25p 107.25p 107.00p 107.25p 0
28/08/2012 107.25p 107.25p 107.00p 107.25p 0
24/08/2012 107.25p 107.25p 107.00p 107.25p 3327
23/08/2012 107.25p 107.25p 107.00p 107.25p 0
22/08/2012 107.25p 107.25p 107.00p 107.25p 1514
21/08/2012 108.50p 108.50p 107.21p 107.25p 757
20/08/2012 108.50p 108.50p 107.11p 108.50p 1000
17/08/2012 109.00p 110.00p 107.00p 108.50p 0
16/08/2012 109.00p 110.00p 107.00p 109.00p 0
15/08/2012 109.00p 110.00p 107.00p 109.00p 29244
14/08/2012 109.00p 110.70p 109.00p 109.00p 0
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

*Close Price adjusted for both dividends and splits