Foresight VCT (FTV) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
23/02/2022 74.00p 74.00p 72.00p 74.00p 19277
22/02/2022 74.00p 74.00p 74.00p 74.00p 0
21/02/2022 74.00p 74.00p 74.00p 74.00p 0
18/02/2022 74.00p 74.00p 72.50p 74.00p 6389
17/02/2022 74.50p 74.50p 72.00p 74.00p 33611
16/02/2022 75.00p 76.00p 73.00p 74.50p 37692
15/02/2022 75.00p 75.00p 72.50p 75.00p 65003
14/02/2022 75.00p 75.00p 73.50p 75.00p 2073
11/02/2022 75.00p 75.00p 73.50p 75.00p 6250
10/02/2022 75.00p 75.00p 75.00p 75.00p 0
09/02/2022 75.00p 75.00p 73.50p 75.00p 1790
08/02/2022 75.00p 75.00p 72.50p 75.00p 12863
07/02/2022 75.00p 75.00p 73.00p 75.00p 6000
04/02/2022 75.00p 75.00p 72.50p 75.00p 51411
03/02/2022 75.50p 76.50p 73.50p 75.00p 14050
02/02/2022 75.50p 75.50p 75.50p 75.50p 0
01/02/2022 75.50p 75.50p 74.00p 75.50p 514
31/01/2022 75.50p 75.50p 73.50p 75.50p 11908
28/01/2022 75.50p 75.50p 75.50p 75.50p 0
27/01/2022 75.50p 75.50p 73.50p 75.50p 6203
26/01/2022 75.50p 75.50p 75.50p 75.50p 0
25/01/2022 75.50p 75.50p 75.50p 75.50p 0
24/01/2022 76.00p 77.00p 73.50p 75.50p 40813
21/01/2022 76.00p 77.10p 76.00p 76.00p 262
20/01/2022 76.00p 76.00p 74.00p 76.00p 16524
19/01/2022 76.00p 76.00p 74.50p 76.00p 7821
18/01/2022 76.50p 77.50p 74.00p 76.00p 29228
17/01/2022 76.50p 76.50p 76.50p 76.50p 0
14/01/2022 76.50p 76.50p 76.50p 76.50p 0
13/01/2022 76.50p 76.50p 76.50p 76.50p 0
12/01/2022 76.50p 76.50p 76.50p 76.50p 0
10/01/2022 76.50p 76.50p 76.50p 76.50p 0
07/01/2022 76.50p 76.50p 75.00p 76.50p 8912
06/01/2022 76.50p 76.50p 75.00p 76.50p 10703
05/01/2022 76.50p 76.50p 75.00p 76.50p 180
04/01/2022 76.50p 76.50p 76.50p 76.50p 0
03/01/2022 76.50p 76.50p 75.00p 76.50p 3357
31/12/2021 76.50p 76.50p 75.00p 76.50p 3357
30/12/2021 76.50p 76.50p 76.50p 76.50p 0
29/12/2021 76.50p 76.50p 76.50p 76.50p 0
28/12/2021 76.50p 76.50p 76.50p 76.50p 0
27/12/2021 76.50p 76.50p 76.50p 76.50p 0
24/12/2021 76.50p 76.50p 76.50p 76.50p 0
23/12/2021 76.50p 76.50p 76.50p 76.50p 0
22/12/2021 76.50p 76.50p 76.50p 76.50p 0
21/12/2021 76.50p 76.50p 76.50p 76.50p 0
20/12/2021 76.50p 76.50p 75.00p 76.50p 431297
17/12/2021 76.50p 76.50p 75.00p 76.50p 10000
16/12/2021 76.50p 76.50p 76.50p 76.50p 0
15/12/2021 76.50p 76.50p 76.50p 76.50p 0
14/12/2021 76.50p 76.50p 75.00p 76.50p 6265
13/12/2021 76.50p 76.50p 72.00p 76.50p 16527
10/12/2021 76.50p 76.50p 76.50p 76.50p 0
09/12/2021 76.50p 76.50p 76.50p 76.50p 0
08/12/2021 76.50p 76.50p 75.00p 76.50p 16933
07/12/2021 76.50p 76.50p 76.50p 76.50p 0
06/12/2021 76.50p 76.50p 75.00p 76.50p 17741
03/12/2021 76.50p 76.50p 76.50p 76.50p 0
02/12/2021 76.50p 76.50p 76.50p 76.50p 0
01/12/2021 76.50p 76.50p 76.50p 76.50p 0
30/11/2021 76.50p 76.50p 75.00p 76.50p 4297
29/11/2021 76.50p 76.50p 76.50p 76.50p 0
26/11/2021 71.50p 78.00p 71.50p 76.50p 2
25/11/2021 71.50p 71.50p 70.00p 70.00p 4046
24/11/2021 71.50p 71.50p 70.00p 71.50p 6018
23/11/2021 72.00p 73.00p 69.00p 71.50p 30815
22/11/2021 72.00p 72.00p 72.00p 72.00p 0
19/11/2021 72.00p 72.00p 72.00p 72.00p 0
18/11/2021 72.00p 72.00p 70.50p 72.00p 2772
17/11/2021 72.00p 72.00p 70.50p 72.00p 245
16/11/2021 72.00p 72.00p 69.75p 72.00p 13922
15/11/2021 72.00p 72.00p 72.00p 72.00p 0
12/11/2021 72.00p 72.00p 69.50p 72.00p 29509
11/11/2021 72.00p 72.00p 72.00p 72.00p 0
10/11/2021 72.00p 72.00p 69.75p 72.00p 38177
09/11/2021 72.00p 72.00p 72.00p 72.00p 0
08/11/2021 72.00p 72.00p 70.00p 72.00p 19833
05/11/2021 72.00p 72.00p 70.50p 72.00p 1868
04/11/2021 72.00p 72.00p 72.00p 72.00p 0
03/11/2021 72.00p 72.00p 70.50p 72.00p 3707
02/11/2021 72.00p 72.00p 70.00p 72.00p 17796
01/11/2021 72.00p 72.00p 72.00p 72.00p 0
29/10/2021 72.50p 73.50p 70.00p 72.00p 60881
28/10/2021 72.50p 72.50p 71.00p 72.50p 12192
27/10/2021 72.50p 72.50p 71.00p 72.50p 2198
26/10/2021 72.50p 72.50p 71.00p 72.50p 7149
25/10/2021 72.50p 72.50p 72.50p 72.50p 0
22/10/2021 72.50p 72.50p 72.50p 72.50p 3617
21/10/2021 72.50p 72.50p 71.00p 72.50p 3617
20/10/2021 72.50p 72.50p 71.00p 72.50p 11196
19/10/2021 72.50p 72.50p 72.50p 72.50p 0
18/10/2021 72.50p 72.50p 70.00p 72.50p 39134
15/10/2021 72.50p 72.50p 71.00p 72.50p 5932
14/10/2021 72.50p 72.50p 71.00p 72.50p 5941
13/10/2021 72.50p 72.50p 71.00p 72.50p 2065
12/10/2021 72.50p 72.50p 71.00p 72.50p 5000
11/10/2021 72.50p 72.50p 72.50p 72.50p 0
08/10/2021 72.50p 72.50p 71.00p 72.50p 13418
07/10/2021 72.50p 72.50p 72.50p 72.50p 0
06/10/2021 72.50p 72.50p 72.50p 72.50p 0
05/10/2021 72.50p 72.50p 72.50p 72.50p 0
04/10/2021 72.50p 72.50p 71.00p 72.50p 1400
01/10/2021 72.50p 72.50p 71.00p 72.50p 3567
30/09/2021 72.50p 72.50p 71.00p 72.50p 5322
29/09/2021 72.50p 72.50p 71.00p 72.50p 16605
28/09/2021 72.50p 72.50p 71.95p 72.50p 233179
27/09/2021 72.50p 72.50p 72.50p 72.50p 0
24/09/2021 72.50p 72.50p 71.00p 72.50p 4346
23/09/2021 72.50p 72.50p 72.50p 72.50p 0
22/09/2021 72.50p 72.50p 72.50p 72.50p 0
21/09/2021 72.50p 72.50p 72.50p 72.50p 0
20/09/2021 72.50p 72.50p 70.50p 72.50p 36290
17/09/2021 72.50p 73.60p 71.00p 72.50p 27669
16/09/2021 72.50p 72.50p 71.00p 72.50p 14049
15/09/2021 72.50p 72.50p 71.00p 72.50p 2429
14/09/2021 67.50p 73.00p 66.00p 73.00p 23241
13/09/2021 67.50p 67.50p 67.50p 67.50p 0
10/09/2021 67.50p 67.50p 67.50p 67.50p 0
09/09/2021 67.50p 67.50p 65.00p 67.50p 10902
08/09/2021 67.50p 67.50p 65.00p 67.50p 9689
07/09/2021 67.50p 67.50p 65.00p 67.50p 13922
06/09/2021 67.50p 67.50p 64.50p 67.50p 37287
03/09/2021 67.50p 67.50p 67.50p 67.50p 0
02/09/2021 67.50p 67.50p 66.00p 67.50p 110
01/09/2021 67.50p 67.50p 67.50p 67.50p 0
31/08/2021 67.50p 67.50p 65.50p 67.50p 2716
30/08/2021 67.50p 67.65p 67.35p 67.50p 22176
27/08/2021 67.50p 67.65p 67.35p 67.50p 22176
26/08/2021 67.50p 67.50p 66.00p 67.50p 2429
25/08/2021 67.50p 67.50p 67.50p 67.50p 0
24/08/2021 67.50p 67.50p 67.50p 67.50p 0
23/08/2021 67.50p 67.50p 65.00p 67.50p 32360
20/08/2021 67.50p 67.50p 67.50p 67.50p 0
19/08/2021 67.50p 67.50p 67.50p 67.50p 0
18/08/2021 67.50p 67.50p 67.50p 67.50p 0
17/08/2021 67.50p 67.50p 67.50p 67.50p 0
16/08/2021 67.50p 67.50p 65.00p 67.50p 14751
13/08/2021 67.50p 67.50p 65.00p 67.50p 29812
12/08/2021 67.50p 67.50p 66.00p 67.50p 2095
11/08/2021 67.50p 69.00p 65.00p 69.00p 10053
10/08/2021 67.50p 67.50p 67.50p 67.50p 0
09/08/2021 67.50p 67.50p 67.50p 67.50p 0
06/08/2021 67.50p 67.50p 67.50p 67.50p 0
05/08/2021 67.50p 67.50p 65.00p 67.50p 33750
04/08/2021 67.50p 67.50p 67.50p 67.50p 0
03/08/2021 67.50p 67.50p 67.50p 67.50p 0
02/08/2021 67.50p 69.00p 67.50p 67.50p 144
30/07/2021 67.50p 67.50p 66.00p 67.50p 4182
29/07/2021 67.50p 67.50p 67.50p 67.50p 0
28/07/2021 67.50p 69.00p 66.00p 67.50p 18329
27/07/2021 67.50p 67.50p 66.00p 67.50p 6189
26/07/2021 67.50p 67.50p 65.50p 67.50p 20452
23/07/2021 67.50p 69.00p 65.50p 67.50p 24246
22/07/2021 67.50p 67.50p 66.00p 67.50p 5544
21/07/2021 67.50p 67.50p 66.00p 67.50p 10568
20/07/2021 67.50p 67.50p 66.00p 67.50p 2772
19/07/2021 67.50p 67.50p 66.00p 67.50p 13000
16/07/2021 67.50p 67.50p 67.50p 67.50p 0
15/07/2021 67.50p 67.50p 65.50p 67.50p 28014
14/07/2021 67.50p 67.50p 66.00p 67.50p 12041
13/07/2021 67.50p 67.50p 66.00p 67.50p 20267
12/07/2021 67.50p 67.50p 67.50p 67.50p 0
09/07/2021 67.50p 67.50p 66.00p 67.50p 3830
08/07/2021 67.50p 67.50p 67.50p 67.50p 0
07/07/2021 67.50p 67.50p 66.00p 67.50p 5128
06/07/2021 67.50p 67.50p 65.50p 67.50p 23662
05/07/2021 67.50p 67.50p 66.00p 67.50p 1549
02/07/2021 67.50p 67.50p 67.50p 67.50p 0
01/07/2021 67.50p 67.50p 67.50p 67.50p 0
30/06/2021 67.50p 68.31p 67.50p 67.50p 310266
29/06/2021 67.50p 67.81p 66.00p 67.50p 2997
28/06/2021 67.00p 67.50p 65.50p 67.50p 16902
25/06/2021 67.00p 68.50p 65.50p 67.00p 4202
24/06/2021 67.00p 67.00p 67.00p 67.00p 0
23/06/2021 67.00p 67.00p 63.00p 67.00p 8406
22/06/2021 67.00p 67.00p 65.50p 67.00p 190
21/06/2021 67.00p 67.00p 67.00p 67.00p 0
18/06/2021 67.00p 67.00p 67.00p 67.00p 0
17/06/2021 67.00p 67.00p 63.00p 67.00p 37870
16/06/2021 67.00p 67.00p 67.00p 67.00p 0
15/06/2021 67.00p 67.00p 64.00p 67.00p 1800
14/06/2021 67.00p 67.00p 63.00p 67.00p 40968
11/06/2021 67.00p 67.00p 67.00p 67.00p 0
10/06/2021 67.00p 67.00p 64.00p 67.00p 28248
09/06/2021 70.50p 70.50p 70.50p 70.50p 0
08/06/2021 70.50p 70.50p 70.50p 70.50p 0
07/06/2021 70.50p 72.00p 69.00p 70.50p 15585
04/06/2021 70.50p 70.50p 70.50p 70.50p 1200
03/06/2021 70.50p 70.50p 69.00p 70.50p 1200
02/06/2021 70.50p 70.50p 70.50p 70.50p 0
01/06/2021 70.50p 70.50p 69.00p 70.50p 14892
31/05/2021 70.50p 70.50p 70.50p 70.50p 0
28/05/2021 70.50p 70.50p 70.50p 70.50p 0
27/05/2021 65.50p 70.50p 65.50p 70.50p 7597
26/05/2021 65.50p 65.50p 65.50p 65.50p 0
25/05/2021 65.50p 65.50p 65.50p 65.50p 0
24/05/2021 65.50p 65.50p 65.50p 65.50p 0
21/05/2021 65.50p 65.50p 64.00p 65.50p 4536
20/05/2021 65.50p 65.50p 64.00p 65.50p 1563
19/05/2021 65.50p 67.00p 65.50p 65.50p 62

*Close Price adjusted for both dividends and splits