Foresight VCT (FTV) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
18/02/2011 41.75p 41.75p 41.50p 41.75p 0
17/02/2011 41.75p 41.75p 41.50p 41.75p 8000
16/02/2011 41.75p 41.75p 41.50p 41.75p 0
15/02/2011 41.75p 41.75p 41.50p 41.75p 542
14/02/2011 41.75p 42.25p 41.75p 41.75p 0
11/02/2011 41.75p 42.25p 41.75p 41.75p 0
10/02/2011 41.75p 42.25p 41.75p 41.75p 0
09/02/2011 41.95p 41.95p 41.75p 41.75p 5908
08/02/2011 41.75p 42.25p 41.50p 41.75p 0
07/02/2011 41.75p 41.75p 41.50p 41.75p 0
04/02/2011 41.50p 41.75p 41.50p 41.75p 185
03/02/2011 41.50p 41.95p 41.50p 41.75p 28802
02/02/2011 41.75p 41.75p 40.00p 41.75p 0
01/02/2011 41.75p 41.75p 40.00p 41.75p 15000
31/01/2011 41.75p 41.95p 40.00p 41.75p 40000
28/01/2011 41.75p 41.75p 40.00p 41.75p 5000
27/01/2011 41.75p 41.75p 40.00p 41.75p 0
26/01/2011 41.75p 41.75p 40.00p 41.75p 0
25/01/2011 41.75p 42.25p 41.75p 41.75p 0
24/01/2011 41.75p 41.75p 40.00p 41.75p 0
21/01/2011 41.75p 41.75p 40.00p 41.75p 0
20/01/2011 41.75p 41.75p 40.00p 41.75p 0
19/01/2011 41.75p 41.75p 40.00p 41.75p 0
18/01/2011 41.75p 41.75p 40.00p 41.75p 0
17/01/2011 41.50p 41.75p 41.50p 41.75p 5504
14/01/2011 0.00p 41.75p 41.75p 41.75p 0
13/01/2011 41.75p 42.25p 40.00p 41.75p 0
12/01/2011 41.75p 42.25p 40.00p 41.75p 0
11/01/2011 41.75p 42.25p 40.00p 41.75p 0
10/01/2011 41.75p 41.75p 40.00p 41.75p 0
07/01/2011 41.75p 41.75p 40.00p 41.75p 3459
06/01/2011 41.75p 41.75p 40.00p 41.75p 0
05/01/2011 41.75p 41.75p 40.00p 41.75p 0
04/01/2011 41.75p 41.75p 40.00p 41.75p 0
31/12/2010 41.75p 42.25p 41.75p 41.75p 0
30/12/2010 41.75p 41.75p 40.00p 41.75p 0
29/12/2010 41.75p 41.75p 40.00p 41.75p 25000
24/12/2010 41.75p 42.25p 41.75p 41.75p 0
23/12/2010 41.75p 41.75p 40.00p 41.75p 5000
22/12/2010 41.75p 41.75p 40.00p 41.75p 0
21/12/2010 41.75p 41.75p 40.00p 41.75p 0
20/12/2010 41.75p 41.75p 40.00p 41.75p 0
17/12/2010 41.75p 41.75p 40.00p 41.75p 0
16/12/2010 41.75p 41.95p 40.00p 41.75p 2383
15/12/2010 41.75p 41.75p 40.00p 41.75p 14220
14/12/2010 41.75p 41.75p 40.00p 41.75p 0
13/12/2010 41.75p 41.75p 41.75p 41.75p 0
10/12/2010 41.75p 41.75p 40.00p 41.75p 0
09/12/2010 41.75p 41.75p 40.00p 41.75p 0
08/12/2010 41.75p 41.75p 40.00p 41.75p 0
07/12/2010 41.75p 41.75p 40.00p 41.75p 0
06/12/2010 41.75p 41.75p 40.00p 41.75p 0
03/12/2010 41.75p 41.75p 40.00p 41.75p 5000
02/12/2010 41.75p 41.75p 40.00p 41.75p 0
01/12/2010 41.75p 41.75p 40.00p 41.75p 0
30/11/2010 42.25p 42.25p 40.00p 41.75p 45000
29/11/2010 42.25p 42.50p 41.00p 42.25p 30660
26/11/2010 42.25p 43.00p 41.50p 42.25p 11913
25/11/2010 42.25p 42.50p 41.50p 42.25p 21765
24/11/2010 42.25p 42.50p 42.25p 42.25p 0
23/11/2010 42.25p 42.50p 41.50p 42.25p 4938
22/11/2010 42.25p 42.50p 42.25p 42.25p 0
19/11/2010 41.75p 42.50p 41.50p 42.25p 15000
18/11/2010 41.75p 41.75p 39.50p 41.75p 0
17/11/2010 41.75p 41.75p 39.50p 41.75p 0
16/11/2010 41.75p 41.75p 39.50p 41.75p 0
15/11/2010 36.25p 41.75p 36.25p 41.75p 21765
12/11/2010 35.75p 36.25p 35.50p 36.25p 0
11/11/2010 35.75p 35.75p 33.50p 35.75p 0
10/11/2010 35.75p 35.75p 33.50p 35.75p 0
09/11/2010 36.00p 36.00p 33.50p 35.75p 51284
08/11/2010 36.00p 36.00p 34.50p 36.00p 0
05/11/2010 36.00p 36.00p 34.50p 36.00p 0
04/11/2010 36.00p 36.00p 34.50p 36.00p 0
03/11/2010 36.00p 36.00p 34.50p 36.00p 5260
02/11/2010 36.00p 36.00p 34.50p 36.00p 0
01/11/2010 36.00p 36.00p 34.50p 36.00p 0
29/10/2010 36.00p 36.00p 34.50p 36.00p 0
28/10/2010 36.00p 36.00p 34.50p 36.00p 0
27/10/2010 36.00p 36.00p 34.50p 36.00p 0
26/10/2010 36.00p 36.00p 34.50p 36.00p 0
25/10/2010 36.00p 36.00p 34.50p 36.00p 4610
22/10/2010 36.00p 36.00p 34.50p 36.00p 0
21/10/2010 36.00p 36.00p 34.50p 36.00p 0
20/10/2010 36.00p 36.00p 34.50p 36.00p 0
19/10/2010 36.00p 36.00p 34.50p 36.00p 0
18/10/2010 36.00p 36.00p 34.50p 36.00p 4870
15/10/2010 36.00p 36.00p 34.50p 36.00p 0
14/10/2010 36.00p 36.00p 34.50p 36.00p 20000
13/10/2010 36.00p 36.00p 34.50p 36.00p 0
12/10/2010 36.00p 36.00p 34.50p 36.00p 0
11/10/2010 36.00p 36.00p 34.50p 36.00p 0
08/10/2010 36.00p 36.00p 34.50p 36.00p 0
07/10/2010 36.00p 36.00p 34.50p 36.00p 8324
06/10/2010 36.00p 36.00p 34.50p 36.00p 27500
05/10/2010 36.00p 36.00p 34.50p 36.00p 5000
04/10/2010 36.00p 36.00p 36.00p 36.00p 0
01/10/2010 36.00p 36.00p 34.50p 36.00p 0
30/09/2010 36.00p 36.00p 34.50p 36.00p 0
29/09/2010 36.00p 36.00p 34.50p 36.00p 0
28/09/2010 36.00p 36.00p 34.50p 36.00p 25000
27/09/2010 36.00p 36.00p 34.50p 36.00p 76054
24/09/2010 36.00p 36.00p 34.50p 36.00p 0
23/09/2010 36.00p 36.00p 34.50p 36.00p 0
22/09/2010 36.00p 36.00p 34.50p 36.00p 5000
21/09/2010 36.00p 36.00p 34.50p 36.00p 9977
20/09/2010 36.00p 36.00p 34.50p 36.00p 0
17/09/2010 36.00p 36.00p 34.50p 36.00p 0
16/09/2010 36.00p 36.00p 34.50p 36.00p 0
15/09/2010 36.00p 36.00p 34.50p 36.00p 8865
14/09/2010 36.25p 37.00p 36.25p 36.25p 0
13/09/2010 36.25p 37.00p 35.50p 36.25p 16151
10/09/2010 36.25p 37.00p 36.25p 36.25p 0
09/09/2010 36.25p 37.00p 36.25p 36.25p 0
08/09/2010 36.25p 37.00p 35.50p 36.25p 12143
07/09/2010 36.25p 37.00p 36.25p 36.25p 0
06/09/2010 36.25p 37.00p 36.25p 36.25p 2500
03/09/2010 36.25p 37.00p 36.25p 36.25p 0
02/09/2010 36.25p 37.00p 36.25p 36.25p 0
01/09/2010 35.75p 37.00p 35.50p 36.25p 142500
31/08/2010 35.75p 35.75p 34.00p 35.75p 0
27/08/2010 35.75p 35.75p 34.00p 35.75p 0
26/08/2010 35.75p 35.75p 34.00p 35.75p 96
25/08/2010 35.75p 35.75p 34.00p 35.75p 0
24/08/2010 35.75p 35.75p 34.00p 35.75p 10000
23/08/2010 35.75p 35.75p 34.00p 35.75p 0
20/08/2010 35.75p 35.75p 34.00p 35.75p 0
19/08/2010 35.75p 35.75p 34.00p 35.75p 0
18/08/2010 35.75p 35.75p 34.00p 35.75p 0
17/08/2010 35.75p 35.75p 34.00p 35.75p 11700
16/08/2010 35.25p 35.75p 34.00p 35.75p 10000
13/08/2010 35.25p 35.25p 34.00p 35.25p 0
12/08/2010 35.25p 35.25p 34.00p 35.25p 0
11/08/2010 35.25p 35.25p 34.00p 35.25p 0
10/08/2010 35.25p 35.25p 34.00p 35.25p 4584
09/08/2010 35.25p 35.25p 34.00p 35.25p 0
06/08/2010 35.25p 35.25p 34.00p 35.25p 0
05/08/2010 35.25p 35.25p 34.00p 35.25p 0
04/08/2010 35.25p 35.25p 34.00p 35.25p 5000
03/08/2010 35.25p 35.25p 34.00p 35.25p 0
02/08/2010 35.25p 35.25p 34.00p 35.25p 0
30/07/2010 35.25p 35.25p 34.00p 35.25p 4128
29/07/2010 35.25p 35.25p 34.00p 35.25p 0
28/07/2010 35.25p 35.25p 34.00p 35.25p 0
27/07/2010 35.25p 35.25p 34.00p 35.25p 0
26/07/2010 35.25p 35.25p 32.00p 35.25p 32272
23/07/2010 35.25p 35.25p 34.00p 35.25p 0
22/07/2010 35.25p 35.25p 34.00p 35.25p 0
21/07/2010 35.25p 35.25p 34.00p 35.25p 5000
20/07/2010 35.25p 35.25p 34.00p 35.25p 0
19/07/2010 35.25p 35.25p 34.00p 35.25p 12000
16/07/2010 35.25p 35.25p 34.32p 35.25p 5000
15/07/2010 35.25p 35.25p 35.25p 35.25p 0
14/07/2010 35.25p 35.25p 35.25p 35.25p 0
13/07/2010 35.25p 35.25p 35.25p 35.25p 0
12/07/2010 35.25p 35.25p 35.25p 35.25p 0
09/07/2010 35.25p 35.25p 35.25p 35.25p 0
08/07/2010 35.25p 35.25p 35.25p 35.25p 0
07/07/2010 35.25p 35.25p 35.25p 35.25p 0
06/07/2010 35.25p 35.25p 35.25p 35.25p 0
05/07/2010 35.25p 35.25p 35.25p 35.25p 0
02/07/2010 35.25p 35.25p 35.25p 35.25p 0
01/07/2010 35.25p 35.25p 34.50p 35.25p 1893
30/06/2010 35.25p 35.25p 35.25p 35.25p 0
29/06/2010 35.25p 35.25p 35.25p 35.25p 0
28/06/2010 35.25p 35.25p 35.25p 35.25p 0
25/06/2010 35.25p 35.25p 35.25p 35.25p 0
24/06/2010 35.25p 35.25p 32.50p 35.25p 110000
23/06/2010 35.25p 35.25p 35.25p 35.25p 0
22/06/2010 35.25p 35.25p 35.25p 35.25p 0
21/06/2010 35.25p 35.25p 33.50p 35.25p 81161
18/06/2010 35.25p 35.25p 35.25p 35.25p 20000
17/06/2010 35.25p 35.25p 35.25p 35.25p 0
16/06/2010 35.25p 35.25p 35.25p 35.25p 0
15/06/2010 35.25p 35.25p 35.25p 35.25p 0
14/06/2010 35.25p 35.25p 35.25p 35.25p 0
11/06/2010 35.25p 35.25p 35.25p 35.25p 0
10/06/2010 35.25p 35.25p 35.25p 35.25p 0
09/06/2010 35.25p 35.25p 35.25p 35.25p 0
08/06/2010 35.25p 35.50p 34.50p 35.25p 20200
07/06/2010 35.25p 35.25p 35.25p 35.25p 0
04/06/2010 35.25p 35.25p 35.25p 35.25p 0
03/06/2010 35.25p 35.25p 34.50p 35.25p 10000
02/06/2010 35.25p 35.25p 35.25p 35.25p 0
01/06/2010 35.25p 35.25p 35.25p 35.25p 0
28/05/2010 35.25p 35.25p 35.25p 35.25p 0
27/05/2010 35.25p 35.25p 35.25p 35.25p 0
26/05/2010 35.25p 35.25p 35.25p 35.25p 0
25/05/2010 35.25p 35.25p 35.25p 35.25p 0
24/05/2010 35.25p 35.25p 34.50p 35.25p 2000
21/05/2010 35.25p 35.25p 35.25p 35.25p 0
20/05/2010 35.25p 35.25p 35.25p 35.25p 0
19/05/2010 35.25p 35.25p 35.25p 35.25p 0
18/05/2010 35.25p 35.25p 34.50p 35.25p 50000
17/05/2010 35.25p 35.25p 35.25p 35.25p 0
14/05/2010 35.25p 35.25p 35.25p 35.25p 0
13/05/2010 35.25p 35.25p 35.25p 35.25p 0
12/05/2010 35.25p 35.25p 35.25p 35.25p 0
11/05/2010 35.25p 35.25p 34.50p 35.25p 6000
10/05/2010 35.25p 35.25p 35.25p 35.25p 0

*Close Price adjusted for both dividends and splits