Foresight VCT (FTV) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
07/04/2016 71.50p 71.50p 69.50p 71.50p 8494
06/04/2016 71.50p 71.67p 71.50p 71.50p 592
05/04/2016 71.50p 71.67p 69.50p 71.50p 9937
04/04/2016 71.50p 71.67p 69.00p 71.50p 14059
01/04/2016 71.50p 73.39p 71.50p 71.50p 823
31/03/2016 71.50p 71.50p 71.50p 71.50p 0
30/03/2016 71.50p 71.50p 69.50p 71.50p 6913
29/03/2016 71.50p 71.50p 69.50p 71.50p 6244
24/03/2016 71.50p 71.50p 69.50p 71.50p 3421
23/03/2016 71.50p 71.50p 69.50p 71.50p 4166
22/03/2016 71.50p 71.50p 71.50p 71.50p 0
21/03/2016 71.50p 71.50p 69.00p 71.50p 35750
18/03/2016 71.50p 71.50p 69.50p 71.50p 7111
17/03/2016 71.50p 71.50p 69.50p 71.50p 2739
16/03/2016 78.50p 78.50p 78.50p 78.50p 0
15/03/2016 78.50p 78.50p 76.50p 78.50p 5494
14/03/2016 78.50p 78.50p 75.50p 78.50p 26762
11/03/2016 78.50p 78.50p 76.50p 78.50p 15902
10/03/2016 78.50p 78.50p 78.50p 78.50p 0
09/03/2016 78.50p 78.50p 78.50p 78.50p 0
08/03/2016 78.50p 78.50p 76.50p 78.50p 6928
07/03/2016 78.50p 78.50p 78.50p 78.50p 0
04/03/2016 78.50p 78.50p 78.50p 78.50p 0
03/03/2016 78.50p 78.50p 78.50p 78.50p 1000
02/03/2016 78.50p 78.50p 76.50p 78.50p 36292
01/03/2016 78.50p 78.50p 78.50p 78.50p 22000
29/02/2016 78.50p 78.50p 76.00p 78.50p 19457
26/02/2016 78.50p 78.50p 76.50p 78.50p 4529
25/02/2016 78.50p 78.50p 76.60p 78.50p 9950
24/02/2016 78.00p 78.50p 76.50p 78.50p 16879
23/02/2016 78.50p 78.50p 76.50p 78.00p 3678
22/02/2016 78.50p 78.50p 78.50p 78.50p 0
19/02/2016 78.50p 78.50p 76.50p 78.50p 6244
18/02/2016 78.50p 78.50p 76.50p 78.50p 344
17/02/2016 78.50p 78.50p 76.50p 78.50p 9998
16/02/2016 78.50p 78.50p 76.50p 78.50p 19305
15/02/2016 78.50p 78.50p 76.50p 78.50p 5544
12/02/2016 78.50p 78.50p 76.50p 78.50p 22433
11/02/2016 78.50p 78.50p 78.50p 78.50p 0
10/02/2016 78.50p 78.50p 76.00p 78.50p 10256
09/02/2016 78.50p 78.50p 76.50p 78.50p 5540
08/02/2016 78.50p 78.50p 78.50p 78.50p 0
05/02/2016 78.50p 78.50p 76.50p 78.50p 3647
04/02/2016 78.50p 78.50p 76.50p 78.50p 29223
03/02/2016 78.50p 78.50p 78.50p 78.50p 0
02/02/2016 78.50p 78.50p 78.50p 78.50p 0
01/02/2016 78.50p 78.50p 78.50p 78.50p 7698
29/01/2016 78.50p 78.50p 76.50p 78.50p 10150
28/01/2016 78.50p 78.50p 76.50p 78.50p 6408
27/01/2016 78.50p 78.50p 78.50p 78.50p 0
26/01/2016 78.50p 78.50p 76.50p 78.50p 1663
25/01/2016 78.50p 78.50p 76.50p 78.50p 5398
22/01/2016 78.50p 78.50p 78.50p 78.50p 0
21/01/2016 78.50p 78.50p 78.50p 78.50p 0
20/01/2016 78.50p 78.50p 76.50p 78.50p 14
19/01/2016 78.50p 78.54p 76.50p 78.50p 2001
18/01/2016 78.50p 78.50p 76.00p 78.50p 13185
15/01/2016 78.50p 78.50p 78.50p 78.50p 0
14/01/2016 78.50p 78.50p 78.50p 78.50p 0
13/01/2016 78.50p 78.50p 76.50p 78.50p 2452
12/01/2016 78.50p 78.50p 76.00p 78.50p 16424
11/01/2016 78.50p 78.50p 78.50p 78.50p 0
08/01/2016 78.50p 78.50p 78.50p 78.50p 0
07/01/2016 79.00p 79.02p 77.00p 78.50p 16526
06/01/2016 79.00p 79.00p 77.00p 79.00p 16020
05/01/2016 79.00p 81.00p 77.00p 79.00p 8112
04/01/2016 80.00p 80.00p 77.00p 79.00p 22487
31/12/2015 80.00p 80.00p 80.00p 80.00p 0
30/12/2015 80.00p 80.00p 78.00p 80.00p 7712
29/12/2015 80.00p 80.00p 78.00p 80.00p 56
24/12/2015 80.00p 80.00p 78.00p 80.00p 3
23/12/2015 80.50p 80.50p 77.00p 80.00p 120655
22/12/2015 80.50p 80.50p 78.00p 80.50p 5617
21/12/2015 80.50p 80.50p 80.50p 80.50p 0
18/12/2015 83.50p 83.50p 80.50p 80.50p 0
17/12/2015 83.50p 83.50p 83.50p 83.50p 0
16/12/2015 83.50p 83.50p 83.50p 83.50p 0
15/12/2015 83.50p 83.50p 81.50p 83.50p 4415
14/12/2015 83.50p 83.50p 81.50p 83.50p 2772
11/12/2015 83.50p 83.50p 81.00p 83.50p 7987
10/12/2015 83.50p 83.50p 81.50p 83.50p 2452
09/12/2015 83.50p 83.50p 83.50p 83.50p 0
08/12/2015 83.50p 83.50p 83.50p 83.50p 0
07/12/2015 83.50p 83.50p 83.50p 83.50p 0
04/12/2015 83.50p 83.50p 81.50p 83.50p 3678
03/12/2015 83.50p 83.50p 83.50p 83.50p 0
02/12/2015 83.50p 83.50p 81.00p 83.50p 34709
01/12/2015 83.50p 83.50p 81.50p 83.50p 11444
30/11/2015 83.50p 83.50p 83.50p 83.50p 0
27/11/2015 83.50p 83.50p 83.50p 83.50p 0
26/11/2015 83.50p 83.50p 83.50p 83.50p 0
25/11/2015 83.50p 83.50p 83.50p 83.50p 0
24/11/2015 83.50p 83.50p 83.50p 83.50p 0
23/11/2015 83.50p 83.50p 83.50p 83.50p 0
20/11/2015 83.50p 83.50p 81.50p 83.50p 4805
19/11/2015 83.50p 83.50p 83.50p 83.50p 0
18/11/2015 83.50p 83.50p 83.50p 83.50p 0
17/11/2015 83.50p 83.50p 83.50p 83.50p 0
16/11/2015 83.50p 83.50p 83.50p 83.50p 0
13/11/2015 83.50p 83.50p 83.50p 83.50p 0
12/11/2015 83.50p 83.50p 81.50p 83.50p 2990
11/11/2015 83.50p 83.50p 83.50p 83.50p 0
10/11/2015 83.50p 83.50p 83.50p 83.50p 0
09/11/2015 83.50p 83.50p 81.55p 83.50p 15907
06/11/2015 83.50p 83.50p 83.50p 83.50p 0
05/11/2015 83.50p 83.50p 81.50p 83.50p 10000
04/11/2015 83.50p 83.50p 83.50p 83.50p 0
03/11/2015 83.50p 83.50p 83.50p 83.50p 0
02/11/2015 83.50p 83.50p 83.50p 83.50p 0
30/10/2015 83.50p 83.50p 83.50p 83.50p 0
29/10/2015 83.50p 83.50p 83.50p 83.50p 0
28/10/2015 83.50p 83.50p 81.50p 83.50p 12732
27/10/2015 83.50p 83.50p 81.50p 83.50p 8768
26/10/2015 83.50p 83.50p 83.50p 83.50p 0
23/10/2015 83.50p 83.50p 81.50p 83.50p 3870
22/10/2015 83.50p 83.50p 83.50p 83.50p 3922
21/10/2015 83.50p 83.50p 83.50p 83.50p 0
20/10/2015 83.50p 83.50p 83.50p 83.50p 0
19/10/2015 83.50p 83.50p 83.50p 83.50p 0
16/10/2015 83.50p 83.50p 81.50p 83.50p 3326
15/10/2015 83.50p 83.50p 81.50p 83.50p 2058
14/10/2015 83.50p 83.50p 81.50p 83.50p 3922
13/10/2015 83.50p 83.50p 83.50p 83.50p 0
12/10/2015 83.50p 83.50p 83.50p 83.50p 0
09/10/2015 83.50p 83.50p 83.50p 83.50p 0
08/10/2015 84.00p 84.00p 81.50p 83.50p 53653
07/10/2015 84.00p 84.00p 84.00p 84.00p 0
06/10/2015 84.00p 84.00p 84.00p 84.00p 0
05/10/2015 84.00p 84.00p 84.00p 84.00p 0
02/10/2015 84.00p 84.00p 84.00p 84.00p 0
01/10/2015 84.00p 84.00p 82.00p 84.00p 2942
30/09/2015 84.00p 84.00p 84.00p 84.00p 0
29/09/2015 84.00p 84.00p 82.00p 84.00p 7533
28/09/2015 85.00p 85.50p 84.00p 84.00p 0
25/09/2015 84.00p 84.00p 82.00p 84.00p 2058
24/09/2015 84.00p 84.00p 84.00p 84.00p 0
23/09/2015 84.00p 84.00p 84.00p 84.00p 0
22/09/2015 84.00p 84.00p 82.00p 84.00p 4311
21/09/2015 85.00p 85.00p 82.00p 84.00p 7049
18/09/2015 85.00p 85.00p 85.00p 85.00p 0
17/09/2015 85.00p 85.00p 85.00p 85.00p 0
16/09/2015 85.00p 85.00p 85.00p 85.00p 0
15/09/2015 85.00p 85.00p 85.00p 85.00p 0
14/09/2015 85.00p 85.00p 83.00p 85.00p 720
11/09/2015 85.00p 85.00p 85.00p 85.00p 0
10/09/2015 85.00p 85.00p 85.00p 85.00p 0
09/09/2015 85.00p 85.00p 85.00p 85.00p 0
08/09/2015 85.00p 85.00p 85.00p 85.00p 0
07/09/2015 85.00p 85.00p 85.00p 85.00p 0
04/09/2015 85.00p 85.00p 83.00p 85.00p 2000
03/09/2015 85.00p 85.00p 83.00p 85.00p 4649
02/09/2015 85.00p 85.00p 85.00p 85.00p 0
01/09/2015 85.00p 85.00p 85.00p 85.00p 0
28/08/2015 85.00p 85.00p 85.00p 85.00p 0
27/08/2015 85.00p 85.00p 83.00p 85.00p 6512
26/08/2015 85.00p 85.00p 83.00p 85.00p 4469
25/08/2015 85.00p 85.00p 83.00p 85.00p 13915
24/08/2015 85.00p 85.00p 85.00p 85.00p 0
21/08/2015 85.00p 85.00p 85.00p 85.00p 0
20/08/2015 85.00p 85.00p 85.00p 85.00p 0
19/08/2015 85.00p 85.00p 85.00p 85.00p 2984
18/08/2015 85.00p 85.00p 83.00p 85.00p 16139
17/08/2015 85.00p 85.00p 85.00p 85.00p 0
14/08/2015 85.00p 85.00p 85.00p 85.00p 0
13/08/2015 85.00p 89.00p 85.00p 85.00p 2990
12/08/2015 85.00p 85.00p 85.00p 85.00p 0
11/08/2015 85.00p 85.00p 83.00p 85.00p 5761
10/08/2015 85.00p 85.00p 85.00p 85.00p 0
07/08/2015 85.00p 85.00p 85.00p 85.00p 0
06/08/2015 85.00p 85.00p 85.00p 85.00p 0
05/08/2015 85.00p 85.00p 83.00p 85.00p 4117
04/08/2015 85.00p 85.00p 85.00p 85.00p 0
03/08/2015 85.00p 85.00p 83.00p 85.00p 18040
31/07/2015 85.00p 85.00p 85.00p 85.00p 0
30/07/2015 85.00p 85.00p 83.00p 85.00p 953
29/07/2015 85.00p 85.00p 85.00p 85.00p 0
28/07/2015 85.00p 85.00p 85.00p 85.00p 0
27/07/2015 85.00p 85.00p 83.00p 85.00p 79
24/07/2015 85.00p 85.00p 85.00p 85.00p 0
23/07/2015 85.00p 85.00p 85.00p 85.00p 0
22/07/2015 85.00p 85.00p 85.00p 85.00p 0
21/07/2015 85.00p 85.00p 85.00p 85.00p 0
20/07/2015 85.00p 85.00p 85.00p 85.00p 0
17/07/2015 85.00p 85.00p 85.00p 85.00p 0
16/07/2015 85.00p 85.00p 85.00p 85.00p 0
15/07/2015 85.00p 85.00p 83.00p 85.00p 10336
14/07/2015 85.00p 85.00p 85.00p 85.00p 0
13/07/2015 85.00p 85.00p 85.00p 85.00p 0
10/07/2015 85.00p 85.00p 85.00p 85.00p 0
09/07/2015 85.00p 85.00p 83.00p 85.00p 14811
08/07/2015 85.00p 85.00p 85.00p 85.00p 0
07/07/2015 85.00p 85.00p 85.00p 85.00p 0
06/07/2015 85.00p 85.00p 85.00p 85.00p 0
03/07/2015 85.00p 85.00p 85.00p 85.00p 0
02/07/2015 85.00p 85.00p 85.00p 85.00p 0
01/07/2015 85.00p 85.00p 85.00p 85.00p 0
30/06/2015 85.00p 85.00p 84.00p 85.00p 15541
29/06/2015 85.00p 85.00p 85.00p 85.00p 0
26/06/2015 85.00p 85.00p 85.00p 85.00p 0
25/06/2015 85.00p 86.70p 83.00p 85.00p 9024

*Close Price adjusted for both dividends and splits