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
11/02/2014 109.50p 110.00p 108.50p 109.50p 0
10/02/2014 109.50p 110.00p 108.50p 109.50p 0
07/02/2014 109.50p 110.00p 108.50p 109.50p 0
06/02/2014 109.50p 110.00p 108.50p 109.50p 0
05/02/2014 109.50p 110.00p 108.50p 109.50p 0
04/02/2014 109.50p 110.00p 108.50p 109.50p 0
03/02/2014 109.50p 110.00p 108.50p 109.50p 0
31/01/2014 109.50p 110.00p 108.50p 109.50p 0
30/01/2014 109.50p 110.00p 108.50p 109.50p 0
29/01/2014 109.50p 110.00p 108.50p 109.50p 0
28/01/2014 109.50p 110.00p 108.50p 109.50p 0
27/01/2014 109.50p 110.00p 108.50p 109.50p 0
24/01/2014 109.50p 110.00p 108.50p 109.50p 0
23/01/2014 109.50p 110.00p 108.50p 109.50p 0
22/01/2014 109.50p 110.00p 108.50p 109.50p 0
21/01/2014 109.50p 110.00p 108.50p 109.50p 0
20/01/2014 109.50p 110.00p 108.50p 109.50p 0
17/01/2014 109.50p 110.00p 108.50p 109.50p 0
16/01/2014 109.50p 110.00p 108.50p 109.50p 0
15/01/2014 109.50p 110.00p 108.50p 109.50p 0
14/01/2014 109.50p 110.00p 108.50p 109.50p 0
13/01/2014 109.50p 110.00p 108.50p 109.50p 0
10/01/2014 109.50p 110.00p 108.50p 109.50p 0
09/01/2014 109.50p 110.00p 108.50p 109.50p 0
08/01/2014 109.50p 110.00p 108.50p 109.50p 0
07/01/2014 109.50p 110.00p 108.50p 109.50p 0
06/01/2014 109.50p 110.00p 108.50p 109.50p 0
03/01/2014 109.50p 110.00p 108.50p 109.50p 0
02/01/2014 109.50p 110.00p 108.50p 109.50p 0
31/12/2013 109.50p 110.00p 108.50p 109.50p 0
30/12/2013 109.50p 110.00p 108.50p 109.50p 0
27/12/2013 109.50p 110.00p 108.50p 109.50p 0
24/12/2013 109.50p 110.00p 108.50p 109.50p 0
23/12/2013 109.50p 110.00p 108.50p 109.50p 0
20/12/2013 109.50p 110.00p 108.50p 109.50p 0
19/12/2013 109.50p 110.00p 108.50p 109.50p 0
18/12/2013 109.50p 110.00p 108.50p 109.50p 0
17/12/2013 109.50p 110.00p 108.50p 109.50p 0
16/12/2013 109.50p 110.00p 108.50p 109.50p 0
13/12/2013 109.50p 110.00p 108.50p 109.50p 0
12/12/2013 109.50p 110.00p 108.50p 109.50p 0
11/12/2013 109.50p 110.00p 108.50p 109.50p 0
10/12/2013 109.50p 110.00p 108.50p 109.50p 0
09/12/2013 109.50p 110.00p 108.50p 109.50p 0
06/12/2013 109.50p 110.00p 108.50p 109.50p 0
05/12/2013 109.50p 110.00p 108.50p 109.50p 0
04/12/2013 109.50p 110.00p 108.50p 109.50p 0
03/12/2013 109.50p 110.00p 108.50p 109.50p 0
02/12/2013 108.50p 110.00p 108.50p 109.50p 5000
29/11/2013 108.50p 112.00p 108.50p 108.50p 0
28/11/2013 108.50p 112.00p 108.50p 108.50p 0
27/11/2013 108.50p 112.00p 108.50p 108.50p 4464
26/11/2013 108.50p 111.00p 108.50p 108.50p 0
25/11/2013 108.50p 111.00p 108.50p 108.50p 0
22/11/2013 108.50p 111.00p 108.50p 108.50p 0
21/11/2013 108.50p 111.00p 108.50p 108.50p 0
20/11/2013 108.50p 111.00p 108.50p 108.50p 0
19/11/2013 108.50p 111.00p 108.50p 108.50p 0
18/11/2013 108.50p 111.00p 108.50p 108.50p 0
15/11/2013 108.50p 111.00p 108.50p 108.50p 0
14/11/2013 108.50p 111.00p 108.50p 108.50p 0
13/11/2013 108.50p 111.00p 108.50p 108.50p 0
12/11/2013 108.50p 111.00p 108.50p 108.50p 0
11/11/2013 108.50p 111.00p 108.50p 108.50p 0
08/11/2013 108.50p 111.00p 108.50p 108.50p 0
07/11/2013 108.50p 111.00p 108.50p 108.50p 0
06/11/2013 108.50p 111.00p 108.50p 108.50p 0
05/11/2013 108.50p 111.00p 108.50p 108.50p 135
04/11/2013 108.50p 108.50p 102.50p 108.50p 0
01/11/2013 108.50p 108.50p 102.50p 108.50p 0
31/10/2013 108.50p 108.50p 102.50p 108.50p 0
30/10/2013 108.50p 108.50p 102.50p 108.50p 0
29/10/2013 102.50p 108.50p 102.50p 108.50p 2944
28/10/2013 102.50p 102.50p 99.00p 99.50p 20250
25/10/2013 102.50p 104.00p 102.50p 102.50p 0
24/10/2013 102.50p 104.00p 102.50p 102.50p 800
23/10/2013 102.50p 102.50p 102.50p 102.50p 4800
22/10/2013 102.50p 102.50p 99.00p 102.50p 10250
21/10/2013 102.50p 103.50p 100.22p 102.50p 0
18/10/2013 102.50p 103.50p 100.22p 102.50p 0
17/10/2013 102.50p 103.50p 100.22p 102.50p 0
16/10/2013 103.50p 103.50p 100.22p 102.50p 4080
15/10/2013 103.50p 106.00p 102.50p 103.50p 0
14/10/2013 103.50p 106.00p 102.50p 103.50p 0
11/10/2013 102.50p 106.00p 102.50p 103.50p 1000
10/10/2013 102.50p 103.50p 102.50p 102.50p 0
09/10/2013 102.50p 103.50p 102.50p 102.50p 0
08/10/2013 103.50p 103.50p 103.50p 103.50p 0
07/10/2013 103.50p 103.50p 103.50p 103.50p 0
04/10/2013 103.50p 103.50p 103.50p 103.50p 0
03/10/2013 103.50p 103.50p 103.50p 103.50p 0
02/10/2013 103.50p 103.50p 103.50p 103.50p 0
01/10/2013 103.50p 103.50p 103.50p 103.50p 0
30/09/2013 103.50p 103.50p 103.50p 103.50p 0
27/09/2013 103.50p 103.50p 103.50p 103.50p 0
26/09/2013 103.50p 103.50p 103.50p 103.50p 0
25/09/2013 103.50p 103.50p 103.50p 103.50p 0
24/09/2013 103.50p 103.50p 103.50p 103.50p 0
23/09/2013 103.50p 103.50p 103.50p 103.50p 0
20/09/2013 103.50p 103.50p 103.50p 103.50p 0
19/09/2013 103.50p 103.50p 103.50p 103.50p 0
18/09/2013 103.50p 103.50p 103.50p 103.50p 0
17/09/2013 103.50p 103.50p 103.50p 103.50p 0
16/09/2013 103.50p 103.50p 103.50p 103.50p 0
13/09/2013 103.50p 103.50p 103.50p 103.50p 0
12/09/2013 103.50p 103.50p 103.50p 103.50p 1800
11/09/2013 103.50p 103.50p 103.50p 103.50p 0
10/09/2013 103.50p 103.50p 103.50p 103.50p 0
09/09/2013 103.50p 103.50p 103.50p 103.50p 0
06/09/2013 103.50p 103.50p 103.50p 103.50p 2000
05/09/2013 103.50p 103.50p 100.22p 103.50p 0
04/09/2013 103.50p 103.50p 100.22p 103.50p 0
03/09/2013 103.50p 103.50p 100.22p 103.50p 0
02/09/2013 103.50p 103.50p 100.22p 103.50p 0
30/08/2013 103.50p 103.50p 100.22p 103.50p 0
29/08/2013 103.50p 103.50p 100.22p 103.50p 0
28/08/2013 103.50p 103.50p 100.22p 103.50p 0
27/08/2013 103.50p 103.50p 100.22p 103.50p 0
23/08/2013 103.50p 103.50p 100.22p 103.50p 0
22/08/2013 103.50p 103.50p 100.22p 103.50p 0
21/08/2013 103.50p 103.50p 100.22p 103.50p 0
20/08/2013 103.50p 103.50p 100.22p 103.50p 0
19/08/2013 103.50p 103.50p 100.22p 103.50p 0
16/08/2013 103.50p 103.50p 100.22p 103.50p 0
15/08/2013 103.50p 103.50p 100.22p 103.50p 0
14/08/2013 103.50p 103.50p 100.22p 103.50p 3030
13/08/2013 103.50p 103.50p 101.00p 103.50p 0
12/08/2013 103.50p 103.50p 101.00p 103.50p 0
09/08/2013 103.50p 103.50p 101.00p 103.50p 0
08/08/2013 103.50p 103.50p 101.00p 103.50p 0
07/08/2013 103.50p 103.50p 101.00p 103.50p 0
06/08/2013 103.50p 103.50p 101.00p 103.50p 0
05/08/2013 103.50p 103.50p 101.00p 103.50p 0
02/08/2013 103.50p 103.50p 101.00p 103.50p 0
01/08/2013 103.50p 103.50p 101.00p 103.50p 0
31/07/2013 103.50p 103.50p 101.00p 103.50p 0
30/07/2013 103.50p 103.50p 101.00p 103.50p 0
29/07/2013 101.00p 103.50p 101.00p 103.50p 1000
26/07/2013 99.00p 101.00p 94.00p 101.00p 0
25/07/2013 99.00p 99.50p 94.00p 99.00p 0
24/07/2013 99.00p 99.50p 94.00p 99.00p 0
23/07/2013 99.00p 99.00p 94.00p 99.00p 0
22/07/2013 99.00p 99.00p 94.00p 99.00p 0
19/07/2013 99.00p 99.00p 94.00p 99.00p 0
18/07/2013 99.00p 99.00p 94.00p 99.00p 0
17/07/2013 99.00p 99.00p 94.00p 99.00p 0
16/07/2013 99.00p 99.00p 94.00p 99.00p 0
15/07/2013 99.00p 99.00p 94.00p 99.00p 0
12/07/2013 99.00p 99.00p 94.00p 99.00p 0
11/07/2013 99.00p 99.00p 94.00p 99.00p 0
10/07/2013 99.00p 99.00p 94.00p 99.00p 0
09/07/2013 99.00p 99.00p 94.00p 99.00p 0
08/07/2013 99.00p 99.00p 94.00p 99.00p 0
05/07/2013 99.00p 99.00p 94.00p 99.00p 0
04/07/2013 99.00p 99.00p 94.00p 99.00p 0
03/07/2013 99.00p 99.00p 94.00p 99.00p 0
02/07/2013 99.00p 99.00p 94.00p 99.00p 0
01/07/2013 99.00p 99.00p 94.00p 99.00p 0
28/06/2013 99.00p 99.00p 94.00p 99.00p 0
27/06/2013 99.00p 99.00p 94.00p 99.00p 0
26/06/2013 99.00p 99.00p 94.00p 99.00p 0
25/06/2013 99.00p 99.00p 94.00p 99.00p 0
24/06/2013 99.00p 99.00p 94.00p 99.00p 0
21/06/2013 99.00p 99.00p 94.00p 99.00p 0
20/06/2013 99.00p 99.00p 94.00p 99.00p 0
19/06/2013 99.00p 99.00p 94.00p 99.00p 0
18/06/2013 99.00p 99.00p 94.00p 99.00p 0
17/06/2013 99.00p 99.00p 94.00p 99.00p 0
14/06/2013 99.00p 99.00p 94.00p 99.00p 0
13/06/2013 99.00p 99.00p 94.00p 99.00p 0
12/06/2013 99.00p 99.00p 94.00p 99.00p 0
11/06/2013 99.00p 99.00p 94.00p 99.00p 0
10/06/2013 99.00p 99.00p 94.00p 99.00p 0
07/06/2013 99.00p 99.00p 94.00p 99.00p 0
06/06/2013 99.00p 99.00p 94.00p 99.00p 0
05/06/2013 99.00p 99.00p 94.00p 99.00p 0
04/06/2013 99.00p 99.00p 94.00p 99.00p 0
03/06/2013 99.00p 99.00p 94.00p 99.00p 0
31/05/2013 99.00p 99.00p 94.00p 99.00p 0
30/05/2013 99.00p 99.00p 94.00p 99.00p 0
29/05/2013 99.00p 99.00p 94.00p 99.00p 0
28/05/2013 99.00p 99.00p 94.00p 99.00p 0
24/05/2013 99.00p 99.00p 94.00p 99.00p 0
23/05/2013 99.00p 99.00p 94.00p 99.00p 0
22/05/2013 99.00p 99.00p 94.00p 99.00p 0
21/05/2013 99.00p 99.00p 94.00p 99.00p 0
20/05/2013 99.00p 99.00p 94.00p 99.00p 0
17/05/2013 99.00p 99.00p 94.00p 99.00p 0
16/05/2013 99.00p 99.00p 94.00p 99.00p 0
15/05/2013 99.00p 99.00p 94.00p 99.00p 0
14/05/2013 99.00p 99.00p 94.00p 99.00p 0
13/05/2013 99.00p 99.00p 94.00p 99.00p 0
10/05/2013 99.00p 99.00p 94.00p 99.00p 0
09/05/2013 99.00p 99.00p 94.00p 99.00p 0
08/05/2013 99.00p 99.00p 94.00p 99.00p 0
07/05/2013 97.50p 99.00p 94.00p 99.00p 0
03/05/2013 94.00p 97.50p 94.00p 97.50p 1000
02/05/2013 94.00p 96.00p 94.00p 94.00p 0
01/05/2013 94.00p 96.00p 94.00p 94.00p 0
30/04/2013 94.00p 96.00p 94.00p 94.00p 0

*Close Price adjusted for both dividends and splits