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
27/08/2019 90.50p 90.50p 90.50p 90.50p 0
23/08/2019 90.50p 90.50p 90.50p 90.50p 0
22/08/2019 90.50p 90.50p 90.50p 90.50p 0
21/08/2019 90.50p 90.50p 90.50p 90.50p 0
20/08/2019 90.50p 90.50p 90.50p 90.50p 0
19/08/2019 90.50p 90.50p 90.50p 90.50p 0
16/08/2019 90.50p 90.50p 90.50p 90.50p 0
15/08/2019 90.50p 90.50p 90.50p 90.50p 0
14/08/2019 90.50p 90.50p 90.50p 90.50p 0
13/08/2019 90.50p 90.50p 90.50p 90.50p 0
12/08/2019 90.50p 90.50p 90.50p 90.50p 0
09/08/2019 90.50p 90.50p 90.50p 90.50p 0
08/08/2019 90.50p 90.50p 90.50p 90.50p 0
07/08/2019 90.50p 90.50p 90.50p 90.50p 0
06/08/2019 90.50p 90.50p 90.50p 90.50p 0
05/08/2019 90.50p 90.50p 90.50p 90.50p 0
02/08/2019 90.50p 90.50p 90.50p 90.50p 0
01/08/2019 90.50p 90.50p 90.50p 90.50p 0
31/07/2019 89.00p 90.50p 89.00p 90.50p 0
30/07/2019 89.00p 89.00p 89.00p 89.00p 0
29/07/2019 89.00p 89.00p 86.00p 89.00p 1000
26/07/2019 89.00p 89.00p 89.00p 89.00p 0
25/07/2019 89.00p 89.00p 89.00p 89.00p 0
24/07/2019 89.00p 89.00p 89.00p 89.00p 0
23/07/2019 89.00p 89.00p 89.00p 89.00p 0
22/07/2019 89.00p 89.00p 89.00p 89.00p 0
19/07/2019 89.00p 91.75p 89.00p 89.00p 5500
18/07/2019 89.00p 89.00p 89.00p 89.00p 0
17/07/2019 89.00p 89.00p 86.00p 89.00p 1502
16/07/2019 88.00p 89.00p 88.00p 89.00p 0
15/07/2019 88.00p 88.00p 88.00p 88.00p 0
12/07/2019 88.00p 88.00p 88.00p 88.00p 0
11/07/2019 88.00p 88.00p 88.00p 88.00p 0
10/07/2019 88.00p 88.00p 88.00p 88.00p 0
09/07/2019 88.00p 88.00p 88.00p 88.00p 0
08/07/2019 88.00p 88.00p 88.00p 88.00p 0
05/07/2019 88.00p 88.00p 88.00p 88.00p 0
04/07/2019 88.00p 88.00p 88.00p 88.00p 0
03/07/2019 88.00p 88.00p 88.00p 88.00p 0
02/07/2019 88.00p 88.00p 85.00p 88.00p 1000
01/07/2019 88.00p 88.00p 88.00p 88.00p 0
28/06/2019 88.00p 88.00p 88.00p 88.00p 0
27/06/2019 88.00p 88.00p 88.00p 88.00p 0
26/06/2019 88.00p 88.00p 88.00p 88.00p 0
25/06/2019 88.00p 88.00p 88.00p 88.00p 0
24/06/2019 88.00p 88.00p 85.00p 88.00p 1000
21/06/2019 88.00p 88.00p 85.00p 88.00p 598
20/06/2019 88.00p 88.00p 88.00p 88.00p 0
19/06/2019 88.00p 88.00p 84.00p 88.00p 2649
18/06/2019 88.00p 88.00p 88.00p 88.00p 0
17/06/2019 88.00p 88.00p 88.00p 88.00p 0
14/06/2019 88.00p 88.00p 85.00p 88.00p 2950
13/06/2019 88.00p 88.00p 85.00p 88.00p 2950
12/06/2019 87.00p 88.00p 84.00p 88.00p 5808
11/06/2019 88.00p 88.00p 84.00p 87.00p 3791
10/06/2019 88.00p 88.00p 88.00p 88.00p 0
07/06/2019 88.00p 88.00p 88.00p 88.00p 0
06/06/2019 88.00p 88.00p 88.00p 88.00p 0
05/06/2019 88.00p 88.00p 88.00p 88.00p 0
04/06/2019 88.00p 88.00p 85.00p 88.00p 2950
03/06/2019 88.00p 88.00p 85.00p 88.00p 5675
31/05/2019 88.00p 88.00p 85.00p 88.00p 2950
30/05/2019 88.00p 88.00p 88.00p 88.00p 0
29/05/2019 88.00p 88.00p 88.00p 88.00p 0
28/05/2019 88.00p 88.00p 88.00p 88.00p 0
24/05/2019 88.00p 88.00p 88.00p 88.00p 0
23/05/2019 88.00p 88.00p 88.00p 88.00p 0
22/05/2019 88.50p 88.50p 88.00p 88.00p 0
21/05/2019 88.50p 88.50p 85.50p 88.50p 4415
20/05/2019 88.50p 88.50p 88.50p 88.50p 0
17/05/2019 88.50p 88.50p 88.50p 88.50p 0
16/05/2019 88.50p 88.50p 88.50p 88.50p 0
15/05/2019 89.00p 89.00p 85.00p 88.50p 0
14/05/2019 89.00p 89.00p 86.00p 89.00p 4415
13/05/2019 89.00p 89.00p 89.00p 89.00p 0
10/05/2019 89.00p 89.00p 89.00p 89.00p 0
09/05/2019 89.00p 89.00p 89.00p 89.00p 0
08/05/2019 89.00p 89.00p 89.00p 89.00p 0
07/05/2019 89.00p 89.00p 89.00p 89.00p 0
03/05/2019 89.00p 89.00p 89.00p 89.00p 0
02/05/2019 89.00p 89.00p 86.00p 89.00p 5298
01/05/2019 89.00p 89.00p 89.00p 89.00p 0
30/04/2019 89.00p 91.50p 89.00p 89.00p 805
29/04/2019 89.00p 91.50p 89.00p 89.00p 1629
26/04/2019 90.00p 90.00p 89.00p 89.00p 0
25/04/2019 90.00p 90.00p 90.00p 90.00p 0
24/04/2019 90.00p 90.00p 90.00p 90.00p 0
23/04/2019 90.00p 90.00p 90.00p 90.00p 0
18/04/2019 90.00p 90.00p 90.00p 90.00p 0
17/04/2019 90.00p 90.00p 90.00p 90.00p 0
16/04/2019 90.00p 90.00p 90.00p 90.00p 0
15/04/2019 90.00p 90.00p 87.25p 90.00p 5000
12/04/2019 90.00p 93.00p 90.00p 90.00p 2129
11/04/2019 90.00p 93.00p 90.00p 90.00p 0
10/04/2019 93.00p 93.00p 93.00p 93.00p 0
09/04/2019 93.00p 93.00p 93.00p 93.00p 0
08/04/2019 93.00p 95.25p 93.00p 93.00p 6299
05/04/2019 93.00p 93.00p 90.00p 93.00p 4211
04/04/2019 92.50p 93.00p 90.00p 93.00p 1649
03/04/2019 93.00p 93.00p 90.00p 92.50p 1000
02/04/2019 93.00p 94.50p 89.00p 93.00p 8060
01/04/2019 93.00p 93.00p 93.00p 93.00p 0
29/03/2019 92.00p 93.00p 92.00p 93.00p 0
28/03/2019 89.00p 92.00p 89.00p 92.00p 0
27/03/2019 89.00p 89.00p 89.00p 89.00p 0
26/03/2019 89.00p 89.00p 89.00p 89.00p 0
25/03/2019 89.00p 89.00p 89.00p 89.00p 0
22/03/2019 89.00p 89.00p 89.00p 89.00p 0
21/03/2019 89.00p 89.00p 89.00p 89.00p 0
20/03/2019 89.00p 89.00p 89.00p 89.00p 0
19/03/2019 89.00p 90.00p 89.00p 89.00p 5000
18/03/2019 89.00p 89.00p 89.00p 89.00p 0
15/03/2019 89.00p 89.00p 89.00p 89.00p 0
14/03/2019 89.00p 89.00p 89.00p 89.00p 0
13/03/2019 89.00p 89.00p 89.00p 89.00p 0
12/03/2019 89.00p 89.00p 89.00p 89.00p 0
11/03/2019 89.00p 89.00p 89.00p 89.00p 0
08/03/2019 89.00p 89.00p 89.00p 89.00p 0
07/03/2019 89.00p 89.00p 89.00p 89.00p 11000
06/03/2019 89.00p 89.00p 89.00p 89.00p 0
05/03/2019 89.00p 89.00p 89.00p 89.00p 22076
04/03/2019 89.00p 89.00p 89.00p 89.00p 0
01/03/2019 89.00p 89.00p 89.00p 89.00p 0
28/02/2019 89.00p 89.00p 86.00p 89.00p 12809
27/02/2019 89.00p 89.00p 89.00p 89.00p 0
26/02/2019 89.00p 89.00p 89.00p 89.00p 15450
25/02/2019 89.00p 89.00p 89.00p 89.00p 0
22/02/2019 89.00p 89.00p 89.00p 89.00p 0
21/02/2019 89.00p 89.00p 89.00p 89.00p 0
20/02/2019 89.00p 89.00p 89.00p 89.00p 0
19/02/2019 89.00p 89.00p 89.00p 89.00p 0
18/02/2019 89.00p 89.00p 89.00p 89.00p 0
15/02/2019 89.00p 89.00p 89.00p 89.00p 0
14/02/2019 89.00p 89.00p 89.00p 89.00p 0
13/02/2019 89.00p 89.00p 89.00p 89.00p 8558
12/02/2019 89.00p 89.00p 89.00p 89.00p 0
11/02/2019 89.00p 89.00p 89.00p 89.00p 0
08/02/2019 89.00p 89.00p 89.00p 89.00p 0
07/02/2019 89.00p 89.00p 89.00p 89.00p 0
06/02/2019 89.00p 89.00p 86.00p 89.00p 4209
05/02/2019 89.00p 89.00p 89.00p 89.00p 0
04/02/2019 89.00p 89.00p 89.00p 89.00p 0
01/02/2019 89.00p 89.00p 89.00p 89.00p 0
31/01/2019 89.00p 89.00p 89.00p 89.00p 0
30/01/2019 89.00p 89.00p 89.00p 89.00p 0
29/01/2019 89.00p 89.00p 89.00p 89.00p 0
28/01/2019 89.00p 89.00p 89.00p 89.00p 0
25/01/2019 89.00p 89.00p 89.00p 89.00p 0
24/01/2019 89.00p 91.00p 89.00p 89.00p 4367
23/01/2019 89.00p 89.00p 89.00p 89.00p 0
22/01/2019 89.00p 89.00p 89.00p 89.00p 0
21/01/2019 89.50p 89.50p 89.00p 89.00p 10200
18/01/2019 89.50p 89.50p 89.50p 89.50p 0
17/01/2019 89.50p 89.50p 89.50p 89.50p 0
16/01/2019 89.50p 89.50p 89.50p 89.50p 0
15/01/2019 89.50p 89.50p 86.00p 89.50p 6181
14/01/2019 89.50p 89.50p 89.50p 89.50p 0
11/01/2019 89.50p 89.50p 89.50p 89.50p 0
10/01/2019 89.50p 91.50p 89.50p 89.50p 4650
09/01/2019 89.50p 89.50p 89.50p 89.50p 0
08/01/2019 91.00p 91.00p 89.00p 89.50p 3150
07/01/2019 91.00p 91.00p 91.00p 91.00p 0
04/01/2019 91.00p 91.00p 91.00p 91.00p 0
03/01/2019 91.00p 91.00p 91.00p 91.00p 0
02/01/2019 91.00p 91.00p 91.00p 91.00p 0
31/12/2018 91.00p 91.00p 91.00p 91.00p 0
28/12/2018 91.00p 91.00p 91.00p 91.00p 0
27/12/2018 91.00p 91.00p 91.00p 91.00p 0
24/12/2018 91.00p 91.00p 91.00p 91.00p 0
21/12/2018 91.00p 91.00p 91.00p 91.00p 8830
20/12/2018 91.00p 91.00p 91.00p 91.00p 0
19/12/2018 91.00p 91.00p 91.00p 91.00p 0
18/12/2018 91.00p 91.00p 91.00p 91.00p 10815
17/12/2018 91.00p 91.00p 91.00p 91.00p 0
14/12/2018 90.00p 91.00p 90.00p 91.00p 0
13/12/2018 90.00p 90.00p 90.00p 90.00p 0
12/12/2018 90.00p 90.00p 90.00p 90.00p 0
11/12/2018 90.00p 91.90p 90.00p 90.00p 4154
10/12/2018 90.00p 90.00p 88.00p 90.00p 4279
07/12/2018 87.00p 90.00p 87.00p 90.00p 0
06/12/2018 87.00p 87.00p 87.00p 87.00p 0
05/12/2018 87.00p 87.00p 87.00p 87.00p 0
04/12/2018 87.00p 87.00p 87.00p 87.00p 0
03/12/2018 87.00p 87.00p 87.00p 87.00p 0
30/11/2018 87.00p 87.00p 87.00p 87.00p 0
29/11/2018 87.00p 87.00p 87.00p 87.00p 0
28/11/2018 87.00p 87.00p 87.00p 87.00p 0
27/11/2018 87.00p 88.90p 87.00p 87.00p 802
26/11/2018 87.00p 88.90p 87.00p 87.00p 13
23/11/2018 87.00p 87.00p 87.00p 87.00p 0
22/11/2018 84.00p 87.00p 85.50p 87.00p 0
21/11/2018 87.00p 87.00p 85.00p 87.00p 2700
20/11/2018 87.00p 87.00p 87.00p 87.00p 0
19/11/2018 87.00p 87.00p 85.00p 87.00p 2622
16/11/2018 87.50p 87.50p 87.00p 87.00p 10500
15/11/2018 87.50p 87.50p 87.50p 87.50p 0
14/11/2018 87.50p 87.50p 87.50p 87.50p 0
13/11/2018 87.50p 87.50p 87.50p 87.50p 0
12/11/2018 87.50p 87.50p 87.50p 87.50p 12600
09/11/2018 87.50p 87.50p 87.50p 87.50p 0

*Close Price adjusted for both dividends and splits