Foresight Solar & Technology VCT (FTSV) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Foresight Solar & Technology VCT

Date Open High Low Close* Volume
28/06/2016 91.50p 93.10p 91.50p 92.50p 30597
27/06/2016 93.50p 93.50p 88.00p 91.50p 13060
24/06/2016 93.50p 93.50p 93.50p 93.50p 0
23/06/2016 93.50p 93.50p 93.50p 93.50p 0
22/06/2016 94.00p 94.00p 90.00p 93.50p 20000
21/06/2016 94.00p 94.00p 94.00p 94.00p 0
20/06/2016 95.50p 95.50p 90.00p 94.00p 20000
17/06/2016 96.50p 96.50p 93.00p 95.50p 12448
16/06/2016 96.50p 96.50p 96.50p 96.50p 0
15/06/2016 96.50p 96.50p 96.50p 96.50p 0
14/06/2016 95.50p 97.00p 95.50p 96.50p 19478
13/06/2016 95.50p 95.50p 95.50p 95.50p 0
10/06/2016 95.50p 95.50p 95.50p 95.50p 0
09/06/2016 96.50p 96.50p 94.00p 95.50p 7950
08/06/2016 93.50p 96.50p 93.50p 96.50p 2500
07/06/2016 93.50p 93.50p 93.50p 93.50p 0
06/06/2016 93.50p 93.50p 91.00p 93.50p 2550
03/06/2016 93.50p 93.50p 93.50p 93.50p 0
02/06/2016 93.50p 93.50p 93.50p 93.50p 0
01/06/2016 93.50p 93.50p 93.50p 93.50p 0
31/05/2016 93.50p 93.50p 93.50p 93.50p 0
27/05/2016 93.50p 93.50p 89.00p 93.50p 4200
26/05/2016 93.50p 93.50p 93.50p 93.50p 0
25/05/2016 93.50p 93.50p 93.50p 93.50p 0
24/05/2016 93.50p 93.50p 93.50p 93.50p 0
23/05/2016 93.50p 93.50p 93.50p 93.50p 0
20/05/2016 93.50p 93.50p 93.50p 93.50p 0
19/05/2016 93.50p 93.50p 93.50p 93.50p 0
18/05/2016 93.50p 93.50p 93.50p 93.50p 0
17/05/2016 93.50p 93.50p 93.50p 93.50p 0
16/05/2016 93.50p 93.50p 93.50p 93.50p 0
13/05/2016 93.50p 93.50p 93.50p 93.50p 0
12/05/2016 93.50p 93.50p 93.50p 93.50p 0
11/05/2016 93.50p 93.50p 93.50p 93.50p 0
10/05/2016 93.50p 93.50p 89.00p 93.50p 10000
09/05/2016 93.50p 93.50p 93.50p 93.50p 0
06/05/2016 93.50p 93.50p 93.50p 93.50p 0
05/05/2016 93.50p 93.50p 93.50p 93.50p 0
04/05/2016 93.50p 93.50p 91.00p 93.50p 3150
03/05/2016 91.50p 93.50p 91.50p 93.50p 10688
29/04/2016 91.50p 91.50p 91.50p 91.50p 0
28/04/2016 91.50p 91.50p 91.50p 91.50p 0
27/04/2016 91.50p 91.50p 91.50p 91.50p 0
26/04/2016 91.50p 91.50p 91.50p 91.50p 0
25/04/2016 91.50p 91.50p 91.50p 91.50p 0
22/04/2016 91.50p 91.50p 91.50p 91.50p 0
21/04/2016 91.50p 91.50p 89.00p 91.50p 1500
20/04/2016 91.50p 91.50p 89.00p 91.50p 1000
19/04/2016 93.50p 93.50p 91.50p 91.50p 0
18/04/2016 93.50p 93.50p 93.50p 93.50p 0
15/04/2016 93.50p 93.50p 93.50p 93.50p 0
14/04/2016 93.50p 93.50p 91.00p 93.50p 12500
13/04/2016 93.50p 93.50p 89.00p 93.50p 20000
12/04/2016 93.50p 94.52p 93.50p 93.50p 1935
11/04/2016 93.50p 93.50p 93.50p 93.50p 0
08/04/2016 93.50p 93.50p 93.50p 93.50p 0
07/04/2016 93.50p 93.50p 93.50p 93.50p 0
06/04/2016 93.50p 93.50p 93.50p 93.50p 0
05/04/2016 94.50p 94.50p 90.00p 93.50p 6060
04/04/2016 95.50p 95.50p 91.00p 94.50p 15750
01/04/2016 95.50p 95.50p 95.50p 95.50p 0
31/03/2016 96.50p 96.50p 94.00p 95.50p 3120
30/03/2016 95.50p 96.50p 96.00p 96.50p 0
29/03/2016 96.50p 96.50p 95.50p 96.50p 0
24/03/2016 96.50p 96.50p 96.50p 96.50p 0
23/03/2016 96.50p 97.00p 92.00p 96.50p 36309
22/03/2016 96.50p 96.50p 96.50p 96.50p 0
21/03/2016 96.50p 96.50p 96.50p 96.50p 0
18/03/2016 96.50p 96.50p 96.50p 96.50p 0
17/03/2016 96.50p 99.50p 96.50p 96.50p 0
16/03/2016 99.50p 99.50p 99.50p 99.50p 0
15/03/2016 99.50p 99.50p 99.50p 99.50p 0
14/03/2016 99.50p 99.50p 99.50p 99.50p 0
11/03/2016 99.50p 99.50p 99.50p 99.50p 0
10/03/2016 97.50p 99.50p 98.00p 99.50p 0
09/03/2016 98.50p 98.50p 98.50p 98.50p 0
08/03/2016 98.50p 98.50p 98.50p 98.50p 0
07/03/2016 99.50p 99.50p 96.00p 98.50p 3120
04/03/2016 99.50p 99.50p 99.50p 99.50p 0
03/03/2016 99.50p 99.50p 99.50p 99.50p 0
02/03/2016 99.50p 99.50p 99.50p 99.50p 0
01/03/2016 99.50p 99.50p 99.50p 99.50p 0
29/02/2016 99.50p 99.50p 99.50p 99.50p 0
26/02/2016 99.50p 99.50p 99.50p 99.50p 0
25/02/2016 99.50p 99.50p 99.50p 99.50p 0
24/02/2016 99.50p 99.50p 99.50p 99.50p 0
23/02/2016 100.50p 100.50p 94.00p 99.50p 40000
22/02/2016 100.50p 100.50p 100.50p 100.50p 0
19/02/2016 100.50p 100.50p 100.50p 100.50p 0
18/02/2016 100.50p 100.50p 100.50p 100.50p 0
17/02/2016 100.50p 100.50p 100.50p 100.50p 0
16/02/2016 100.50p 100.50p 100.50p 100.50p 0
15/02/2016 100.50p 100.50p 100.50p 100.50p 0
12/02/2016 102.50p 102.50p 97.00p 100.50p 4200
11/02/2016 102.50p 102.50p 102.50p 102.50p 0
10/02/2016 102.50p 102.50p 102.50p 102.50p 0
09/02/2016 102.50p 102.50p 102.50p 102.50p 0
08/02/2016 102.50p 102.50p 102.50p 102.50p 0
05/02/2016 102.50p 102.50p 102.50p 102.50p 0
04/02/2016 102.50p 102.50p 102.50p 102.50p 0
03/02/2016 102.50p 102.50p 102.50p 102.50p 0
02/02/2016 102.50p 102.50p 102.50p 102.50p 0
01/02/2016 102.50p 102.50p 102.50p 102.50p 0
29/01/2016 102.50p 102.50p 102.50p 102.50p 0
28/01/2016 102.50p 102.50p 102.50p 102.50p 0
27/01/2016 102.50p 102.50p 102.50p 102.50p 0
26/01/2016 102.50p 102.50p 100.00p 102.50p 8257
25/01/2016 102.50p 102.50p 102.50p 102.50p 0
22/01/2016 102.50p 102.50p 102.50p 102.50p 0
21/01/2016 102.50p 102.50p 102.50p 102.50p 0
20/01/2016 102.50p 102.50p 102.50p 102.50p 0
19/01/2016 102.50p 102.50p 102.50p 102.50p 0
18/01/2016 102.50p 102.50p 102.50p 102.50p 0
15/01/2016 102.50p 104.00p 102.50p 102.50p 19000
14/01/2016 102.50p 102.50p 102.50p 102.50p 0
13/01/2016 102.50p 102.50p 102.50p 102.50p 0
12/01/2016 103.50p 103.50p 100.00p 102.50p 6060
11/01/2016 104.50p 104.50p 100.00p 103.50p 16800
08/01/2016 104.50p 104.50p 104.50p 104.50p 0
07/01/2016 104.50p 104.50p 104.50p 104.50p 0
06/01/2016 104.50p 104.50p 104.50p 104.50p 0
05/01/2016 104.50p 104.50p 104.50p 104.50p 0
04/01/2016 104.50p 104.50p 104.50p 104.50p 0
31/12/2015 104.50p 104.50p 104.50p 104.50p 0
30/12/2015 104.50p 104.50p 104.50p 104.50p 0
29/12/2015 104.50p 104.50p 104.50p 104.50p 0
24/12/2015 104.50p 104.50p 104.50p 104.50p 0
23/12/2015 104.50p 104.50p 104.50p 104.50p 0
22/12/2015 104.50p 104.50p 104.50p 104.50p 0
21/12/2015 104.50p 104.50p 104.50p 104.50p 0
18/12/2015 104.50p 104.50p 102.00p 104.50p 3150
17/12/2015 104.50p 104.50p 104.50p 104.50p 0
16/12/2015 104.50p 104.50p 104.50p 104.50p 0
15/12/2015 102.50p 104.50p 102.50p 104.50p 0
14/12/2015 102.50p 102.50p 102.50p 102.50p 0
11/12/2015 102.50p 102.50p 102.50p 102.50p 0
10/12/2015 102.50p 102.50p 102.50p 102.50p 0
09/12/2015 102.50p 102.50p 102.50p 102.50p 0
08/12/2015 102.50p 102.50p 102.50p 102.50p 0
07/12/2015 102.50p 102.50p 102.50p 102.50p 0
04/12/2015 102.50p 102.50p 102.50p 102.50p 0
03/12/2015 102.50p 102.50p 102.50p 102.50p 0
02/12/2015 102.50p 102.50p 102.50p 102.50p 0
01/12/2015 102.50p 102.50p 102.50p 102.50p 0
30/11/2015 102.50p 102.50p 102.50p 102.50p 0
27/11/2015 102.50p 102.50p 100.00p 102.50p 3150
26/11/2015 102.50p 102.50p 102.50p 102.50p 0
25/11/2015 102.50p 102.50p 102.50p 102.50p 0
24/11/2015 102.50p 102.50p 102.50p 102.50p 0
23/11/2015 102.50p 104.00p 100.00p 102.50p 3000
20/11/2015 102.50p 102.50p 102.50p 102.50p 0
19/11/2015 102.50p 102.50p 102.50p 102.50p 0
18/11/2015 102.50p 102.50p 102.50p 102.50p 0
17/11/2015 102.50p 102.50p 102.50p 102.50p 1185
16/11/2015 102.50p 102.50p 102.50p 102.50p 0
13/11/2015 102.50p 102.50p 102.50p 102.50p 0
12/11/2015 102.50p 102.50p 102.50p 102.50p 0
11/11/2015 102.50p 102.50p 102.50p 102.50p 0
10/11/2015 102.50p 102.50p 102.50p 102.50p 0
09/11/2015 102.50p 102.50p 102.50p 102.50p 0
06/11/2015 102.50p 102.50p 102.50p 102.50p 0
05/11/2015 102.50p 102.50p 102.50p 102.50p 0
04/11/2015 102.50p 102.50p 102.50p 102.50p 0
03/11/2015 102.50p 102.50p 102.50p 102.50p 0
02/11/2015 105.50p 105.50p 100.00p 102.50p 16700
30/10/2015 105.50p 105.50p 105.50p 105.50p 0
29/10/2015 108.50p 108.50p 105.50p 105.50p 0
28/10/2015 108.50p 108.50p 108.50p 108.50p 0
27/10/2015 108.50p 108.50p 108.50p 108.50p 0
26/10/2015 108.50p 108.50p 108.50p 108.50p 0
23/10/2015 108.50p 108.50p 108.50p 108.50p 0
22/10/2015 103.50p 108.50p 103.50p 108.50p 0
21/10/2015 103.50p 103.50p 103.50p 103.50p 0
20/10/2015 103.50p 103.50p 103.50p 103.50p 0
19/10/2015 103.50p 103.50p 103.50p 103.50p 0
16/10/2015 103.50p 103.50p 103.50p 103.50p 0
15/10/2015 103.50p 103.50p 103.50p 103.50p 0
14/10/2015 103.50p 103.50p 101.00p 103.50p 2270
13/10/2015 103.50p 103.50p 103.50p 103.50p 0
12/10/2015 103.50p 103.50p 103.50p 103.50p 0
09/10/2015 103.50p 103.50p 103.50p 103.50p 0
08/10/2015 103.50p 103.50p 103.50p 103.50p 0
07/10/2015 103.50p 103.50p 103.50p 103.50p 0
06/10/2015 103.50p 103.50p 103.50p 103.50p 0
05/10/2015 103.50p 103.50p 103.50p 103.50p 0
02/10/2015 103.50p 103.50p 103.50p 103.50p 0
01/10/2015 103.50p 103.50p 103.50p 103.50p 0
30/09/2015 103.50p 103.50p 103.50p 103.50p 0
29/09/2015 103.50p 103.50p 103.50p 103.50p 0
28/09/2015 103.50p 103.50p 103.50p 103.50p 0
25/09/2015 103.50p 103.50p 101.00p 103.50p 19
24/09/2015 103.50p 103.50p 103.50p 103.50p 0
23/09/2015 103.50p 103.50p 103.50p 103.50p 0
22/09/2015 103.50p 103.50p 103.50p 103.50p 0
21/09/2015 103.50p 103.50p 103.50p 103.50p 0
18/09/2015 103.50p 103.50p 103.50p 103.50p 0
17/09/2015 103.50p 103.50p 101.00p 103.50p 1941
16/09/2015 103.50p 103.50p 103.50p 103.50p 0
15/09/2015 103.50p 103.50p 103.50p 103.50p 0
14/09/2015 103.50p 103.50p 103.50p 103.50p 0

*Close Price adjusted for both dividends and splits