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
25/01/2018 94.50p 94.50p 94.50p 94.50p 0
24/01/2018 94.50p 94.50p 94.50p 94.50p 0
23/01/2018 94.50p 94.50p 94.50p 94.50p 0
22/01/2018 94.50p 96.00p 94.50p 94.50p 50
19/01/2018 94.50p 94.50p 94.50p 94.50p 0
18/01/2018 94.50p 94.50p 94.50p 94.50p 0
17/01/2018 94.50p 94.50p 92.00p 94.50p 995
16/01/2018 94.50p 94.50p 92.00p 94.50p 4880
15/01/2018 94.50p 94.50p 94.50p 94.50p 0
12/01/2018 94.50p 94.50p 94.50p 94.50p 0
11/01/2018 94.50p 94.50p 94.50p 94.50p 0
10/01/2018 94.50p 94.50p 94.50p 94.50p 0
09/01/2018 94.50p 94.50p 94.50p 94.50p 0
08/01/2018 94.50p 94.50p 94.50p 94.50p 0
05/01/2018 96.50p 96.50p 94.50p 94.50p 10000
04/01/2018 96.50p 96.50p 96.50p 96.50p 0
03/01/2018 96.50p 96.50p 96.50p 96.50p 0
02/01/2018 96.50p 96.50p 94.00p 96.50p 3000
29/12/2017 96.50p 96.75p 96.50p 96.50p 8140
28/12/2017 96.50p 96.75p 96.50p 96.50p 1000
27/12/2017 96.50p 96.50p 96.50p 96.50p 0
22/12/2017 96.50p 97.97p 96.50p 96.50p 36
21/12/2017 93.50p 96.50p 93.50p 96.50p 0
20/12/2017 93.50p 93.50p 93.50p 93.50p 0
19/12/2017 93.50p 93.50p 93.50p 93.50p 0
18/12/2017 93.50p 93.50p 93.50p 93.50p 0
15/12/2017 93.50p 93.50p 91.00p 93.50p 5050
14/12/2017 93.50p 93.50p 93.50p 93.50p 0
13/12/2017 93.50p 93.50p 93.50p 93.50p 0
12/12/2017 93.50p 93.50p 93.50p 93.50p 0
11/12/2017 93.50p 93.50p 93.50p 93.50p 0
08/12/2017 93.50p 93.50p 93.50p 93.50p 0
07/12/2017 91.50p 94.50p 91.50p 93.50p 10400
06/12/2017 91.50p 91.50p 91.50p 91.50p 0
05/12/2017 91.50p 91.50p 91.50p 91.50p 0
04/12/2017 91.50p 91.50p 91.50p 91.50p 0
01/12/2017 91.50p 91.50p 91.50p 91.50p 0
30/11/2017 91.50p 91.50p 91.50p 91.50p 0
29/11/2017 91.50p 91.50p 91.50p 91.50p 0
28/11/2017 91.50p 93.00p 91.50p 91.50p 719
27/11/2017 91.50p 93.00p 91.50p 91.50p 32
24/11/2017 91.50p 91.50p 91.50p 91.50p 0
23/11/2017 91.50p 91.50p 91.50p 91.50p 0
22/11/2017 91.50p 91.50p 91.50p 91.50p 0
21/11/2017 91.50p 91.50p 91.50p 91.50p 0
20/11/2017 91.50p 91.50p 91.50p 91.50p 0
17/11/2017 91.50p 91.50p 91.50p 91.50p 0
16/11/2017 91.50p 91.50p 91.50p 91.50p 0
15/11/2017 91.50p 91.50p 91.50p 91.50p 0
14/11/2017 91.50p 91.50p 91.50p 91.50p 0
13/11/2017 91.50p 91.50p 91.50p 91.50p 0
10/11/2017 91.50p 91.50p 91.50p 91.50p 0
09/11/2017 91.50p 91.50p 91.50p 91.50p 0
08/11/2017 91.50p 91.50p 91.50p 91.50p 0
07/11/2017 91.50p 91.50p 89.50p 91.50p 0
06/11/2017 89.50p 89.50p 89.50p 89.50p 0
03/11/2017 89.50p 89.50p 89.50p 89.50p 0
02/11/2017 89.50p 89.50p 89.50p 89.50p 0
01/11/2017 89.50p 89.50p 89.50p 89.50p 0
31/10/2017 89.50p 89.50p 89.50p 89.50p 0
30/10/2017 89.50p 89.50p 89.50p 89.50p 0
27/10/2017 89.50p 89.50p 89.50p 89.50p 0
26/10/2017 89.50p 89.50p 89.50p 89.50p 0
25/10/2017 89.50p 89.50p 89.50p 89.50p 0
24/10/2017 89.50p 89.50p 89.50p 89.50p 0
23/10/2017 89.50p 89.50p 89.50p 89.50p 0
20/10/2017 89.50p 89.50p 89.50p 89.50p 0
19/10/2017 89.50p 89.50p 89.50p 89.50p 0
18/10/2017 89.50p 89.50p 89.50p 89.50p 0
17/10/2017 89.50p 89.50p 89.50p 89.50p 0
16/10/2017 89.50p 89.50p 89.50p 89.50p 0
13/10/2017 89.50p 89.50p 89.50p 89.50p 0
12/10/2017 89.50p 89.50p 89.50p 89.50p 0
11/10/2017 89.50p 89.50p 89.50p 89.50p 0
10/10/2017 89.50p 89.50p 89.50p 89.50p 0
09/10/2017 89.50p 89.50p 89.50p 89.50p 3060
06/10/2017 89.50p 89.50p 89.50p 89.50p 9600
05/10/2017 89.50p 89.50p 89.50p 89.50p 0
04/10/2017 89.50p 89.50p 89.50p 89.50p 0
03/10/2017 89.50p 89.50p 89.50p 89.50p 5000
02/10/2017 89.50p 89.50p 89.50p 89.50p 3000
29/09/2017 89.50p 89.50p 89.50p 89.50p 0
28/09/2017 88.50p 89.50p 88.50p 89.50p 8778
27/09/2017 88.50p 88.50p 88.50p 88.50p 0
26/09/2017 88.50p 88.50p 88.50p 88.50p 0
25/09/2017 88.50p 88.50p 88.50p 88.50p 0
22/09/2017 88.50p 88.50p 88.50p 88.50p 20000
21/09/2017 88.50p 88.50p 88.50p 88.50p 1348
20/09/2017 88.50p 88.50p 88.50p 88.50p 0
19/09/2017 88.50p 88.50p 88.50p 88.50p 0
18/09/2017 88.50p 88.50p 88.50p 88.50p 0
15/09/2017 88.50p 88.50p 88.50p 88.50p 0
14/09/2017 88.50p 88.50p 88.50p 88.50p 5800
13/09/2017 88.50p 88.50p 88.50p 88.50p 1000
12/09/2017 88.50p 88.50p 88.50p 88.50p 0
11/09/2017 88.50p 88.50p 87.50p 88.50p 13150
08/09/2017 88.50p 88.50p 88.50p 88.50p 0
07/09/2017 89.50p 89.50p 88.50p 88.50p 8333
06/09/2017 90.50p 90.50p 89.50p 89.50p 5000
05/09/2017 91.50p 91.50p 90.50p 90.50p 8252
04/09/2017 93.50p 93.50p 91.50p 91.50p 15300
01/09/2017 93.50p 93.50p 93.50p 93.50p 0
31/08/2017 93.50p 93.50p 93.50p 93.50p 0
30/08/2017 93.50p 93.50p 93.50p 93.50p 0
29/08/2017 93.50p 93.50p 93.50p 93.50p 0
25/08/2017 93.50p 93.50p 93.50p 93.50p 0
24/08/2017 93.50p 93.50p 93.50p 93.50p 0
23/08/2017 93.50p 93.50p 93.50p 93.50p 0
22/08/2017 95.00p 97.00p 93.50p 93.50p 16361
21/08/2017 95.00p 95.00p 95.00p 95.00p 0
18/08/2017 95.00p 95.00p 95.00p 95.00p 7350
17/08/2017 95.00p 95.00p 95.00p 95.00p 0
16/08/2017 95.00p 95.00p 95.00p 95.00p 0
15/08/2017 95.00p 95.00p 95.00p 95.00p 0
14/08/2017 95.00p 95.00p 95.00p 95.00p 0
11/08/2017 95.00p 95.00p 95.00p 95.00p 3111
10/08/2017 95.00p 95.00p 95.00p 95.00p 0
09/08/2017 95.00p 95.00p 95.00p 95.00p 0
08/08/2017 95.00p 95.00p 95.00p 95.00p 0
07/08/2017 95.00p 95.00p 95.00p 95.00p 0
04/08/2017 95.00p 95.00p 95.00p 95.00p 0
03/08/2017 95.00p 95.00p 95.00p 95.00p 0
02/08/2017 95.00p 95.00p 95.00p 95.00p 0
01/08/2017 95.00p 95.00p 95.00p 95.00p 0
31/07/2017 95.00p 95.00p 95.00p 95.00p 0
28/07/2017 95.00p 95.00p 95.00p 95.00p 0
27/07/2017 95.00p 95.00p 95.00p 95.00p 0
26/07/2017 95.00p 95.00p 95.00p 95.00p 0
25/07/2017 95.00p 95.00p 95.00p 95.00p 0
24/07/2017 95.00p 95.00p 95.00p 95.00p 0
21/07/2017 95.00p 95.00p 95.00p 95.00p 0
20/07/2017 95.00p 95.00p 95.00p 95.00p 0
19/07/2017 95.00p 95.00p 95.00p 95.00p 0
18/07/2017 95.00p 95.00p 95.00p 95.00p 0
17/07/2017 95.00p 95.00p 95.00p 95.00p 0
14/07/2017 95.00p 95.00p 95.00p 95.00p 0
13/07/2017 95.00p 95.00p 95.00p 95.00p 0
12/07/2017 95.00p 95.00p 95.00p 95.00p 0
11/07/2017 95.00p 95.00p 95.00p 95.00p 0
10/07/2017 95.00p 95.00p 95.00p 95.00p 0
07/07/2017 95.00p 95.00p 95.00p 95.00p 0
06/07/2017 95.00p 95.00p 95.00p 95.00p 0
05/07/2017 95.00p 95.00p 95.00p 95.00p 0
04/07/2017 95.00p 95.00p 95.00p 95.00p 0
03/07/2017 95.00p 95.00p 95.00p 95.00p 0
30/06/2017 95.00p 95.00p 95.00p 95.00p 0
29/06/2017 95.00p 95.00p 95.00p 95.00p 0
28/06/2017 95.00p 95.00p 95.00p 95.00p 0
27/06/2017 95.00p 95.00p 95.00p 95.00p 0
26/06/2017 95.00p 95.00p 95.00p 95.00p 0
23/06/2017 95.00p 95.00p 95.00p 95.00p 0
22/06/2017 95.00p 95.00p 95.00p 95.00p 0
21/06/2017 95.00p 95.00p 95.00p 95.00p 0
20/06/2017 95.00p 95.00p 95.00p 95.00p 0
19/06/2017 94.50p 95.00p 94.50p 95.00p 0
16/06/2017 94.50p 94.50p 94.50p 94.50p 0
15/06/2017 94.50p 94.50p 94.50p 94.50p 0
14/06/2017 94.50p 94.50p 94.50p 94.50p 0
13/06/2017 94.50p 94.50p 94.50p 94.50p 0
12/06/2017 93.50p 97.00p 93.50p 94.50p 20515
09/06/2017 93.50p 95.00p 91.00p 93.50p 7269
08/06/2017 94.50p 94.50p 91.00p 93.50p 12480
07/06/2017 94.50p 94.50p 94.50p 94.50p 0
06/06/2017 94.50p 94.50p 94.50p 94.50p 0
05/06/2017 94.50p 94.50p 94.50p 94.50p 0
02/06/2017 92.50p 96.00p 92.50p 94.50p 8333
01/06/2017 92.50p 92.50p 92.50p 92.50p 0
31/05/2017 92.50p 92.50p 92.50p 92.50p 0
30/05/2017 92.50p 92.50p 92.50p 92.50p 0
26/05/2017 92.50p 92.50p 92.50p 92.50p 0
25/05/2017 92.50p 92.50p 92.50p 92.50p 0
24/05/2017 92.50p 92.50p 92.50p 92.50p 0
23/05/2017 93.50p 93.50p 90.00p 92.50p 12120
22/05/2017 93.50p 93.50p 93.50p 93.50p 0
19/05/2017 92.50p 95.00p 92.50p 93.50p 5000
18/05/2017 92.50p 92.50p 92.50p 92.50p 0
17/05/2017 92.50p 92.50p 92.50p 92.50p 0
16/05/2017 92.50p 92.50p 92.50p 92.50p 0
15/05/2017 92.50p 92.50p 92.50p 92.50p 0
12/05/2017 92.50p 92.50p 92.50p 92.50p 0
11/05/2017 92.50p 92.50p 92.50p 92.50p 0
10/05/2017 92.50p 92.50p 92.50p 92.50p 0
09/05/2017 92.50p 92.50p 92.50p 92.50p 0
08/05/2017 92.50p 92.50p 92.50p 92.50p 0
05/05/2017 92.50p 92.50p 92.50p 92.50p 0
04/05/2017 91.50p 93.00p 91.50p 92.50p 4709
03/05/2017 91.50p 91.50p 91.50p 91.50p 0
02/05/2017 91.50p 91.50p 91.50p 91.50p 0
28/04/2017 91.50p 91.50p 91.50p 91.50p 0
27/04/2017 91.50p 91.50p 91.50p 91.50p 0
26/04/2017 91.50p 91.50p 91.50p 91.50p 0
25/04/2017 91.50p 91.50p 91.50p 91.50p 0
24/04/2017 91.50p 91.50p 91.50p 91.50p 0
21/04/2017 91.50p 91.50p 91.50p 91.50p 0
20/04/2017 91.50p 91.50p 91.50p 91.50p 0
19/04/2017 91.50p 91.50p 91.50p 91.50p 0
18/04/2017 91.50p 91.50p 91.50p 91.50p 0
13/04/2017 91.50p 91.50p 91.50p 91.50p 0
12/04/2017 91.50p 91.50p 88.00p 91.50p 7853
11/04/2017 90.50p 93.00p 90.50p 91.50p 697

*Close Price adjusted for both dividends and splits