Foresight VCT (FTV) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
19/09/2023 74.00p 74.00p 72.50p 74.00p 12
18/09/2023 74.00p 74.00p 74.00p 74.00p 0
15/09/2023 74.00p 74.00p 74.00p 74.00p 0
14/09/2023 74.00p 75.50p 74.00p 74.00p 35
13/09/2023 74.00p 74.00p 72.50p 74.00p 0
12/09/2023 74.00p 75.50p 72.50p 72.50p 172
11/09/2023 74.00p 74.00p 74.00p 74.00p 0
08/09/2023 74.00p 74.00p 74.00p 74.00p 0
07/09/2023 74.00p 74.00p 74.00p 74.00p 0
06/09/2023 74.00p 74.00p 72.50p 74.00p 33
05/09/2023 74.00p 74.00p 74.00p 74.00p 0
04/09/2023 74.00p 75.50p 74.00p 74.00p 6
01/09/2023 74.00p 74.00p 74.00p 74.00p 0
31/08/2023 74.00p 74.00p 74.00p 74.00p 0
30/08/2023 74.00p 75.50p 74.00p 74.00p 21
29/08/2023 74.00p 74.00p 74.00p 74.00p 0
25/08/2023 74.00p 74.00p 74.00p 74.00p 0
24/08/2023 74.00p 75.50p 74.00p 74.00p 5
23/08/2023 74.00p 74.00p 74.00p 74.00p 0
22/08/2023 74.00p 75.50p 72.50p 74.00p 83
21/08/2023 74.00p 74.00p 74.00p 74.00p 0
18/08/2023 74.00p 75.50p 74.00p 74.00p 111
17/08/2023 74.00p 74.00p 74.00p 74.00p 0
16/08/2023 74.00p 74.00p 74.00p 74.00p 0
15/08/2023 74.00p 74.00p 74.00p 74.00p 0
14/08/2023 74.00p 74.00p 74.00p 74.00p 0
11/08/2023 74.00p 74.00p 74.00p 74.00p 0
10/08/2023 74.00p 75.50p 74.00p 74.00p 61
09/08/2023 74.00p 74.00p 74.00p 74.00p 0
08/08/2023 74.00p 75.00p 74.00p 74.00p 0
07/08/2023 74.00p 75.50p 74.00p 75.00p 198
04/08/2023 74.00p 74.00p 74.00p 74.00p 0
03/08/2023 74.50p 74.50p 74.00p 74.00p 0
02/08/2023 78.50p 80.00p 78.50p 78.50p 1
01/08/2023 78.50p 78.50p 77.00p 78.50p 2625
31/07/2023 78.50p 80.00p 77.29p 78.50p 475
28/07/2023 78.50p 78.50p 78.50p 78.50p 0
27/07/2023 78.50p 78.50p 78.50p 78.50p 0
26/07/2023 78.50p 78.50p 78.50p 78.50p 0
25/07/2023 78.50p 78.50p 78.50p 78.50p 0
24/07/2023 78.50p 78.50p 78.50p 78.50p 0
21/07/2023 78.50p 78.50p 78.50p 78.50p 0
20/07/2023 78.50p 80.00p 77.00p 78.50p 304
19/07/2023 78.50p 78.50p 78.50p 78.50p 0
18/07/2023 78.50p 78.50p 78.50p 78.50p 0
17/07/2023 78.50p 78.50p 78.50p 78.50p 0
14/07/2023 78.50p 78.50p 78.50p 78.50p 0
13/07/2023 78.50p 78.50p 78.50p 78.50p 0
12/07/2023 78.50p 78.50p 78.50p 78.50p 0
11/07/2023 78.50p 78.50p 78.50p 78.50p 0
10/07/2023 78.50p 78.50p 78.50p 78.50p 0
07/07/2023 78.50p 78.50p 78.50p 78.50p 0
06/07/2023 78.50p 78.50p 78.50p 78.50p 0
05/07/2023 78.50p 78.50p 78.50p 78.50p 0
04/07/2023 78.50p 78.50p 78.50p 78.50p 0
03/07/2023 78.50p 78.50p 78.50p 78.50p 0
30/06/2023 78.50p 80.00p 77.29p 78.50p 676209
29/06/2023 78.50p 78.50p 78.50p 78.50p 0
28/06/2023 78.50p 78.50p 78.50p 78.50p 0
27/06/2023 78.50p 80.00p 78.50p 78.50p 133
26/06/2023 78.50p 78.50p 78.50p 78.50p 0
23/06/2023 78.50p 78.50p 78.50p 78.50p 0
22/06/2023 78.50p 80.00p 78.50p 78.50p 3
21/06/2023 78.50p 78.50p 77.00p 78.50p 12516
20/06/2023 78.50p 78.50p 77.00p 78.50p 138
19/06/2023 78.50p 80.00p 78.50p 78.50p 179
16/06/2023 78.50p 78.50p 77.00p 78.50p 5896
15/06/2023 78.50p 78.50p 77.00p 78.50p 5655
14/06/2023 80.50p 80.50p 80.50p 80.50p 0
13/06/2023 80.50p 80.50p 79.00p 80.50p 6415
12/06/2023 80.50p 80.50p 80.50p 80.50p 0
09/06/2023 80.50p 80.50p 79.00p 80.50p 57658
08/06/2023 80.50p 82.00p 79.00p 80.50p 3386
07/06/2023 80.50p 82.00p 80.50p 80.50p 850
06/06/2023 80.50p 80.50p 80.50p 80.50p 0
05/06/2023 80.50p 80.50p 79.00p 80.50p 3522
02/06/2023 80.50p 82.00p 80.50p 80.50p 1
01/06/2023 80.50p 80.50p 79.00p 80.50p 23930
31/05/2023 80.50p 80.50p 80.50p 80.50p 0
30/05/2023 80.50p 80.50p 80.50p 80.50p 0
26/05/2023 80.50p 82.00p 79.00p 80.50p 100
25/05/2023 80.50p 80.50p 80.50p 80.50p 0
24/05/2023 80.50p 81.46p 80.50p 80.50p 65634
23/05/2023 80.50p 80.50p 80.50p 80.50p 0
22/05/2023 80.50p 80.50p 80.50p 80.50p 0
19/05/2023 80.50p 81.86p 80.50p 80.50p 4330152
18/05/2023 80.50p 82.00p 79.00p 80.50p 44862
17/05/2023 80.50p 80.50p 80.50p 80.50p 0
16/05/2023 80.50p 80.50p 80.50p 80.50p 0
15/05/2023 80.50p 80.50p 80.50p 80.50p 0
12/05/2023 80.50p 80.50p 80.50p 80.50p 0
11/05/2023 80.50p 80.50p 79.00p 80.50p 695
10/05/2023 80.50p 80.50p 79.00p 80.50p 777
09/05/2023 80.50p 80.50p 80.50p 80.50p 0
05/05/2023 80.50p 80.50p 80.50p 80.50p 0
04/05/2023 80.50p 80.50p 80.50p 80.50p 0
03/05/2023 80.50p 82.00p 80.50p 80.50p 4
02/05/2023 78.50p 80.50p 78.50p 80.50p 0
28/04/2023 78.50p 78.50p 78.50p 78.50p 0
27/04/2023 78.50p 78.50p 78.50p 78.50p 0
26/04/2023 78.50p 78.50p 78.50p 78.50p 0
25/04/2023 78.50p 78.50p 78.50p 78.50p 0
24/04/2023 78.50p 78.50p 78.50p 78.50p 0
21/04/2023 78.50p 78.50p 78.50p 78.50p 0
20/04/2023 78.50p 78.50p 78.50p 78.50p 0
19/04/2023 78.50p 80.00p 77.00p 78.50p 78
18/04/2023 78.50p 78.50p 78.50p 78.50p 0
17/04/2023 78.50p 78.50p 78.50p 78.50p 0
14/04/2023 78.50p 78.50p 73.00p 78.50p 5544
13/04/2023 78.50p 80.00p 78.50p 78.50p 10
12/04/2023 78.50p 78.50p 78.50p 78.50p 0
11/04/2023 78.50p 78.50p 78.50p 78.50p 0
06/04/2023 78.50p 78.50p 78.50p 78.50p 0
05/04/2023 75.50p 78.50p 75.50p 78.50p 3589
04/04/2023 75.50p 75.50p 75.50p 75.50p 0
03/04/2023 75.50p 75.50p 75.50p 75.50p 0
31/03/2023 75.50p 75.50p 75.50p 75.50p 0
30/03/2023 75.50p 75.50p 75.50p 75.50p 0
29/03/2023 75.50p 77.00p 75.50p 75.50p 84
28/03/2023 75.50p 75.50p 75.50p 75.50p 0
27/03/2023 75.50p 75.50p 75.50p 75.50p 0
24/03/2023 75.50p 75.50p 75.50p 75.50p 0
23/03/2023 75.50p 75.50p 75.50p 75.50p 0
22/03/2023 75.50p 75.50p 75.50p 75.50p 0
21/03/2023 75.50p 77.00p 75.50p 75.50p 71
20/03/2023 75.50p 75.50p 75.50p 75.50p 0
17/03/2023 75.50p 75.50p 75.50p 75.50p 0
16/03/2023 75.50p 75.50p 75.50p 75.50p 0
15/03/2023 75.50p 77.00p 74.00p 75.50p 375
14/03/2023 75.50p 75.50p 75.50p 75.50p 0
13/03/2023 75.50p 75.50p 75.50p 75.50p 0
10/03/2023 75.50p 75.50p 71.00p 75.50p 1603
09/03/2023 75.50p 75.50p 75.50p 75.50p 0
08/03/2023 75.50p 75.50p 75.50p 75.50p 0
07/03/2023 75.50p 77.00p 74.00p 75.50p 2
06/03/2023 75.50p 75.50p 75.50p 75.50p 0
03/03/2023 75.50p 75.50p 75.50p 75.50p 0
02/03/2023 75.50p 75.50p 71.00p 75.50p 6825
01/03/2023 75.50p 75.50p 75.50p 75.50p 0
28/02/2023 75.50p 75.50p 75.50p 75.50p 0
27/02/2023 75.50p 75.50p 75.50p 75.50p 0
24/02/2023 75.50p 75.50p 75.50p 75.50p 0
23/02/2023 75.50p 75.50p 75.50p 75.50p 0
22/02/2023 75.50p 75.50p 75.50p 75.50p 0
21/02/2023 75.50p 75.50p 75.50p 75.50p 0
20/02/2023 75.50p 75.50p 75.50p 75.50p 0
17/02/2023 75.50p 75.50p 75.50p 75.50p 0
16/02/2023 75.50p 75.50p 75.50p 75.50p 0
15/02/2023 75.50p 77.00p 75.50p 75.50p 116
14/02/2023 75.50p 75.50p 75.50p 75.50p 0
13/02/2023 75.50p 75.50p 75.50p 75.50p 0
10/02/2023 75.50p 75.50p 75.50p 75.50p 0
09/02/2023 75.50p 75.50p 75.50p 75.50p 0
08/02/2023 75.50p 75.50p 71.00p 75.50p 1915
07/02/2023 75.50p 75.50p 75.50p 75.50p 0
06/02/2023 75.50p 75.50p 75.50p 75.50p 0
03/02/2023 75.50p 75.50p 71.00p 75.50p 1200
02/02/2023 75.50p 75.50p 71.00p 75.50p 4992
01/02/2023 75.50p 75.50p 75.50p 75.50p 0
31/01/2023 75.50p 75.50p 71.00p 75.50p 8384
30/01/2023 75.50p 75.50p 75.50p 75.50p 0
27/01/2023 75.50p 75.50p 71.00p 75.50p 1705
26/01/2023 75.50p 75.50p 71.00p 75.50p 1520
25/01/2023 75.50p 75.50p 75.50p 75.50p 0
24/01/2023 75.50p 75.50p 75.50p 75.50p 0
23/01/2023 76.50p 77.00p 71.00p 75.50p 7404
20/01/2023 76.50p 76.50p 76.50p 76.50p 0
19/01/2023 76.50p 76.50p 76.50p 76.50p 0
18/01/2023 76.50p 76.50p 76.50p 76.50p 0
17/01/2023 76.50p 76.50p 76.50p 76.50p 0
16/01/2023 76.50p 76.50p 76.50p 76.50p 0
13/01/2023 76.50p 76.50p 76.50p 76.50p 0
12/01/2023 76.50p 76.50p 76.50p 76.50p 0
11/01/2023 76.50p 76.50p 76.50p 76.50p 0
10/01/2023 76.50p 76.63p 76.50p 76.50p 5329
09/01/2023 76.50p 76.50p 76.50p 76.50p 0
06/01/2023 76.50p 76.50p 76.50p 76.50p 0
05/01/2023 76.50p 76.50p 76.50p 76.50p 0
04/01/2023 76.50p 76.50p 76.50p 76.50p 0
03/01/2023 76.50p 78.00p 75.00p 76.50p 7
30/12/2022 76.50p 76.50p 76.50p 76.50p 0
29/12/2022 76.50p 76.50p 76.50p 76.50p 0
28/12/2022 76.50p 77.13p 76.50p 76.50p 3277888
23/12/2022 76.50p 76.50p 76.50p 76.50p 0
22/12/2022 76.50p 76.50p 76.50p 76.50p 0
21/12/2022 76.50p 76.50p 76.50p 76.50p 0
20/12/2022 76.50p 76.50p 76.50p 76.50p 0
19/12/2022 76.50p 76.50p 76.50p 76.50p 0
16/12/2022 76.50p 76.50p 76.50p 76.50p 0
15/12/2022 75.50p 76.50p 74.00p 76.50p 900
14/12/2022 75.50p 75.50p 75.50p 75.50p 0
13/12/2022 75.50p 75.50p 75.50p 75.50p 0
12/12/2022 75.50p 75.50p 74.00p 75.50p 5856
09/12/2022 75.50p 75.50p 74.00p 75.50p 9937
08/12/2022 75.50p 75.50p 75.50p 75.50p 0
07/12/2022 75.50p 75.50p 75.50p 75.50p 0
06/12/2022 75.50p 77.00p 75.50p 75.50p 7748
05/12/2022 75.50p 77.00p 75.50p 75.50p 14725
02/12/2022 75.50p 75.50p 75.50p 75.50p 0
01/12/2022 75.50p 77.00p 74.00p 75.50p 7

*Close Price adjusted for both dividends and splits