Foresight VCT (FTV) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
03/01/2012 111.50p 111.50p 110.00p 111.50p 5000
30/12/2011 111.50p 112.80p 111.50p 111.50p 0
29/12/2011 111.50p 112.80p 111.50p 111.50p 0
28/12/2011 111.50p 112.80p 111.50p 111.50p 2500
23/12/2011 111.50p 111.50p 109.12p 111.50p 0
22/12/2011 111.50p 111.50p 109.12p 111.50p 0
21/12/2011 109.12p 111.50p 109.12p 111.50p 1807
20/12/2011 106.50p 108.12p 105.00p 108.12p 0
19/12/2011 106.50p 106.50p 105.00p 106.50p 0
16/12/2011 106.50p 106.50p 105.00p 106.50p 16632
15/12/2011 106.50p 106.50p 105.00p 105.00p 17178
14/12/2011 104.12p 106.50p 104.12p 106.50p 7694
13/12/2011 101.50p 105.00p 100.00p 103.13p 72594
12/12/2011 100.50p 101.50p 100.00p 101.50p 11088
09/12/2011 99.50p 100.50p 99.50p 100.50p 11000
08/12/2011 99.50p 99.50p 99.10p 99.50p 0
07/12/2011 99.50p 99.50p 99.10p 99.50p 10000
06/12/2011 95.75p 100.00p 95.75p 99.50p 10000
05/12/2011 95.75p 95.75p 94.00p 95.75p 0
02/12/2011 95.75p 95.75p 94.00p 95.75p 0
01/12/2011 95.75p 95.75p 94.00p 95.75p 0
30/11/2011 95.75p 95.75p 94.00p 95.75p 0
29/11/2011 94.00p 95.75p 94.00p 95.75p 32600
28/11/2011 93.75p 95.00p 93.75p 93.75p 10930
25/11/2011 93.75p 93.75p 91.25p 93.75p 0
24/11/2011 93.50p 93.50p 92.50p 93.50p 15000
23/11/2011 93.50p 93.50p 92.50p 93.50p 13860
22/11/2011 93.25p 93.25p 92.00p 93.25p 122887
21/11/2011 91.25p 93.25p 91.25p 93.25p 8544
18/11/2011 88.50p 90.75p 88.50p 90.75p 450535
17/11/2011 88.50p 88.50p 88.00p 88.50p 16632
16/11/2011 85.00p 90.00p 84.76p 88.50p 23959
15/11/2011 85.00p 85.00p 82.00p 85.00p 0
14/11/2011 85.00p 85.00p 82.00p 85.00p 0
11/11/2011 85.00p 85.00p 82.00p 85.00p 3111
10/11/2011 85.00p 85.00p 83.60p 85.00p 6972
09/11/2011 85.00p 85.00p 83.60p 85.00p 0
08/11/2011 85.00p 85.00p 83.60p 85.00p 0
07/11/2011 85.00p 85.00p 83.60p 85.00p 5493
04/11/2011 85.00p 85.25p 85.00p 85.00p 30000
03/11/2011 85.00p 85.20p 85.00p 85.00p 1185
02/11/2011 85.00p 85.00p 83.00p 85.00p 0
01/11/2011 85.00p 85.00p 83.00p 85.00p 2525
31/10/2011 85.00p 85.00p 83.00p 85.00p 0
28/10/2011 85.00p 85.00p 83.00p 85.00p 0
27/10/2011 85.00p 85.00p 83.00p 85.00p 31741
26/10/2011 83.75p 86.50p 83.50p 85.00p 83984
25/10/2011 83.75p 83.75p 83.50p 83.75p 0
24/10/2011 83.75p 83.75p 83.50p 83.75p 0
21/10/2011 83.75p 83.75p 83.50p 83.75p 1225
20/10/2011 83.75p 83.75p 83.50p 83.75p 0
19/10/2011 83.75p 83.75p 83.50p 83.75p 0
18/10/2011 83.75p 83.75p 83.50p 83.75p 0
17/10/2011 83.75p 83.75p 83.50p 83.75p 0
14/10/2011 83.75p 83.75p 83.50p 83.75p 679
13/10/2011 84.00p 85.12p 83.50p 83.75p 0
12/10/2011 85.12p 85.12p 83.50p 84.00p 25000
11/10/2011 85.12p 87.12p 85.12p 85.12p 0
10/10/2011 85.50p 87.12p 85.12p 85.12p 0
07/10/2011 85.50p 87.12p 85.50p 85.50p 0
06/10/2011 87.12p 87.12p 86.00p 86.00p 1000
05/10/2011 87.12p 87.12p 87.00p 87.12p 0
04/10/2011 87.12p 87.12p 87.00p 87.12p 0
03/10/2011 87.12p 87.12p 87.00p 87.12p 0
30/09/2011 87.12p 87.12p 87.00p 87.12p 0
29/09/2011 87.12p 87.12p 87.00p 87.12p 6
28/09/2011 87.12p 87.12p 84.00p 87.12p 8976
27/09/2011 87.12p 88.13p 87.00p 87.12p 0
26/09/2011 88.13p 88.13p 87.00p 87.12p 1236
23/09/2011 88.13p 88.13p 85.25p 88.13p 0
22/09/2011 88.13p 88.13p 85.25p 88.13p 0
21/09/2011 88.13p 88.13p 85.25p 88.13p 0
20/09/2011 88.13p 88.13p 85.25p 88.13p 0
19/09/2011 88.13p 88.13p 85.25p 88.13p 2772
16/09/2011 88.13p 88.13p 88.13p 88.13p 0
15/09/2011 88.13p 88.13p 88.13p 88.13p 0
14/09/2011 88.13p 88.13p 87.00p 88.13p 2619
13/09/2011 88.13p 88.13p 87.00p 88.13p 2619
12/09/2011 88.13p 88.50p 85.25p 88.13p 2619
09/09/2011 88.13p 88.50p 85.25p 88.13p 0
08/09/2011 88.13p 88.50p 85.25p 88.13p 0
07/09/2011 88.13p 88.50p 85.25p 88.13p 0
06/09/2011 88.13p 88.50p 85.25p 88.13p 0
05/09/2011 88.50p 88.50p 85.25p 88.13p 9223
02/09/2011 88.50p 88.50p 79.00p 88.50p 0
01/09/2011 86.87p 88.50p 79.00p 88.50p 0
31/08/2011 83.13p 86.87p 79.00p 86.87p 4781
30/08/2011 83.13p 84.50p 83.13p 83.13p 0
26/08/2011 83.13p 84.50p 83.13p 83.13p 0
25/08/2011 83.13p 84.50p 83.13p 83.13p 0
24/08/2011 83.13p 84.50p 83.13p 83.13p 0
23/08/2011 84.50p 84.50p 83.13p 83.13p 0
22/08/2011 83.13p 83.15p 83.13p 83.13p 0
19/08/2011 83.13p 83.15p 83.13p 83.13p 10000
18/08/2011 83.13p 83.13p 83.00p 83.13p 1000
17/08/2011 83.13p 83.13p 83.13p 83.13p 0
16/08/2011 83.13p 83.13p 83.13p 83.13p 0
15/08/2011 83.13p 83.13p 83.13p 83.13p 0
12/08/2011 83.13p 83.13p 83.13p 83.13p 0
11/08/2011 83.13p 83.13p 83.13p 83.13p 0
10/08/2011 83.13p 83.13p 79.00p 83.13p 0
09/08/2011 83.13p 83.13p 79.00p 83.13p 9000
08/08/2011 83.13p 83.13p 83.00p 83.13p 0
05/08/2011 83.13p 83.13p 83.00p 83.13p 1848
04/08/2011 83.13p 83.13p 81.00p 83.13p 5306
03/08/2011 83.13p 83.13p 83.13p 83.13p 0
02/08/2011 83.13p 83.13p 79.00p 83.13p 5544
01/08/2011 83.13p 83.13p 83.13p 83.13p 0
29/07/2011 83.13p 83.13p 81.00p 83.13p 4142
28/07/2011 83.13p 83.13p 80.00p 83.13p 24812
27/07/2011 83.13p 83.13p 81.00p 83.13p 0
26/07/2011 83.13p 83.13p 81.00p 83.13p 0
25/07/2011 83.13p 83.13p 81.00p 83.13p 9536
22/07/2011 83.13p 83.13p 81.00p 83.13p 0
21/07/2011 83.13p 83.13p 81.00p 83.13p 30722
20/07/2011 83.13p 83.13p 83.00p 83.13p 1907
19/07/2011 83.13p 83.13p 81.50p 83.13p 5607
18/07/2011 83.13p 83.13p 82.50p 83.13p 2452
15/07/2011 83.13p 83.13p 80.00p 83.13p 0
14/07/2011 83.13p 83.13p 80.00p 83.13p 18111
13/07/2011 83.13p 83.13p 83.00p 83.13p 0
12/07/2011 83.13p 83.13p 83.00p 83.13p 0
11/07/2011 83.13p 83.13p 83.00p 83.13p 750
08/07/2011 83.13p 83.13p 81.00p 83.13p 2772
07/07/2011 83.13p 83.13p 82.00p 83.13p 0
06/07/2011 83.13p 83.13p 82.00p 83.13p 0
05/07/2011 83.13p 83.13p 82.00p 83.13p 0
04/07/2011 83.13p 83.13p 82.00p 83.13p 2525
01/07/2011 83.13p 83.13p 83.00p 83.13p 0
30/06/2011 83.13p 83.13p 83.00p 83.13p 0
29/06/2011 83.13p 83.13p 83.00p 83.13p 0
28/06/2011 83.13p 83.13p 83.00p 83.13p 2
27/06/2011 83.13p 84.00p 80.00p 83.13p 0
24/06/2011 83.13p 84.00p 80.00p 83.13p 0
23/06/2011 84.00p 84.00p 80.00p 83.13p 2772
22/06/2011 84.00p 84.20p 84.00p 84.00p 759
21/06/2011 84.50p 84.50p 83.00p 84.00p 2507
20/06/2011 84.50p 84.80p 81.00p 84.50p 3389
17/06/2011 84.50p 84.50p 83.06p 84.50p 1
16/06/2011 84.50p 84.50p 83.75p 84.50p 5540
15/06/2011 84.50p 84.50p 83.07p 84.50p 6569
14/06/2011 85.00p 85.00p 83.00p 84.50p 7349
13/06/2011 85.00p 85.00p 83.75p 85.00p 298084
10/06/2011 85.75p 85.75p 84.60p 85.75p 0
09/06/2011 85.75p 85.75p 84.60p 85.75p 0
08/06/2011 85.75p 85.75p 84.60p 85.75p 759
07/06/2011 86.00p 86.00p 83.50p 85.75p 0
06/06/2011 85.75p 85.75p 83.50p 85.75p 5540
03/06/2011 85.75p 85.75p 84.50p 85.75p 1225
02/06/2011 85.75p 85.75p 84.50p 85.75p 2215
01/06/2011 86.00p 86.00p 83.50p 85.75p 17749
31/05/2011 90.50p 90.50p 89.00p 90.50p 5722
27/05/2011 90.50p 90.50p 90.00p 90.50p 220000
26/05/2011 90.50p 90.50p 89.13p 90.50p 0
25/05/2011 90.50p 90.50p 89.13p 90.50p 7356
24/05/2011 90.50p 90.50p 89.13p 90.50p 3468
23/05/2011 90.50p 90.50p 90.50p 90.50p 0
20/05/2011 90.50p 90.50p 90.50p 90.50p 0
19/05/2011 90.50p 90.50p 89.00p 90.50p 0
18/05/2011 90.50p 90.50p 89.00p 90.50p 7
17/05/2011 90.50p 90.50p 89.00p 90.50p 11088
16/05/2011 90.50p 90.50p 89.00p 90.50p 10021
13/05/2011 87.12p 90.50p 87.12p 90.50p 82907
12/05/2011 87.12p 87.12p 87.00p 87.12p 0
11/05/2011 87.12p 87.12p 87.00p 87.12p 0
10/05/2011 87.12p 87.12p 87.00p 87.12p 0
09/05/2011 87.12p 87.12p 87.00p 87.12p 0
06/05/2011 87.12p 87.12p 87.00p 87.12p 1238
05/05/2011 87.12p 87.12p 85.00p 87.12p 0
04/05/2011 87.12p 87.12p 85.00p 87.12p 9168
03/05/2011 87.12p 87.12p 86.00p 87.12p 0
28/04/2011 87.12p 87.12p 86.00p 87.12p 8315
27/04/2011 87.12p 87.12p 87.00p 87.12p 0
26/04/2011 87.12p 87.12p 87.00p 87.12p 0
21/04/2011 87.12p 87.12p 87.00p 87.12p 0
20/04/2011 87.12p 87.12p 87.00p 87.12p 8334
19/04/2011 87.12p 87.12p 87.00p 87.12p 0
18/04/2011 87.12p 87.12p 87.00p 87.12p 6099
15/04/2011 87.12p 87.12p 87.00p 87.12p 3825
14/04/2011 87.12p 87.12p 87.00p 87.12p 7483
13/04/2011 87.12p 87.12p 86.00p 87.12p 0
12/04/2011 87.12p 87.12p 86.00p 87.12p 11792
11/04/2011 87.12p 100.00p 87.00p 87.12p 134972
08/04/2011 87.12p 100.00p 87.12p 87.12p 2561438
07/04/2011 87.12p 87.12p 87.00p 87.12p 5544
06/04/2011 88.00p 88.00p 82.00p 87.12p 57429
05/04/2011 88.00p 100.00p 88.00p 88.00p 4687423
04/04/2011 88.00p 89.00p 87.00p 88.00p 3143
01/04/2011 88.00p 88.00p 87.00p 88.00p 0
31/03/2011 88.00p 88.00p 87.00p 88.00p 0
30/03/2011 88.00p 88.00p 87.00p 88.00p 95
29/03/2011 88.00p 89.00p 86.00p 88.00p 27353
28/03/2011 88.00p 88.00p 87.00p 88.00p 2722
25/03/2011 88.50p 88.50p 86.00p 88.00p 0
24/03/2011 88.50p 88.50p 86.00p 88.50p 32752
23/03/2011 88.50p 88.50p 87.00p 88.50p 7145
22/03/2011 88.50p 90.00p 86.00p 88.50p 8193
21/03/2011 88.50p 88.50p 86.00p 88.50p 0
18/03/2011 88.50p 88.50p 86.00p 88.50p 11452
17/03/2011 88.50p 88.50p 87.00p 88.50p 7356

*Close Price adjusted for both dividends and splits