Foresight VCT (FTV) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
21/09/2010 36.00p 36.00p 34.50p 36.00p 9977
20/09/2010 36.00p 36.00p 34.50p 36.00p 0
17/09/2010 36.00p 36.00p 34.50p 36.00p 0
16/09/2010 36.00p 36.00p 34.50p 36.00p 0
15/09/2010 36.00p 36.00p 34.50p 36.00p 8865
14/09/2010 36.25p 37.00p 36.25p 36.25p 0
13/09/2010 36.25p 37.00p 35.50p 36.25p 16151
10/09/2010 36.25p 37.00p 36.25p 36.25p 0
09/09/2010 36.25p 37.00p 36.25p 36.25p 0
08/09/2010 36.25p 37.00p 35.50p 36.25p 12143
07/09/2010 36.25p 37.00p 36.25p 36.25p 0
06/09/2010 36.25p 37.00p 36.25p 36.25p 2500
03/09/2010 36.25p 37.00p 36.25p 36.25p 0
02/09/2010 36.25p 37.00p 36.25p 36.25p 0
01/09/2010 35.75p 37.00p 35.50p 36.25p 142500
31/08/2010 35.75p 35.75p 34.00p 35.75p 0
27/08/2010 35.75p 35.75p 34.00p 35.75p 0
26/08/2010 35.75p 35.75p 34.00p 35.75p 96
25/08/2010 35.75p 35.75p 34.00p 35.75p 0
24/08/2010 35.75p 35.75p 34.00p 35.75p 10000
23/08/2010 35.75p 35.75p 34.00p 35.75p 0
20/08/2010 35.75p 35.75p 34.00p 35.75p 0
19/08/2010 35.75p 35.75p 34.00p 35.75p 0
18/08/2010 35.75p 35.75p 34.00p 35.75p 0
17/08/2010 35.75p 35.75p 34.00p 35.75p 11700
16/08/2010 35.25p 35.75p 34.00p 35.75p 10000
13/08/2010 35.25p 35.25p 34.00p 35.25p 0
12/08/2010 35.25p 35.25p 34.00p 35.25p 0
11/08/2010 35.25p 35.25p 34.00p 35.25p 0
10/08/2010 35.25p 35.25p 34.00p 35.25p 4584
09/08/2010 35.25p 35.25p 34.00p 35.25p 0
06/08/2010 35.25p 35.25p 34.00p 35.25p 0
05/08/2010 35.25p 35.25p 34.00p 35.25p 0
04/08/2010 35.25p 35.25p 34.00p 35.25p 5000
03/08/2010 35.25p 35.25p 34.00p 35.25p 0
02/08/2010 35.25p 35.25p 34.00p 35.25p 0
30/07/2010 35.25p 35.25p 34.00p 35.25p 4128
29/07/2010 35.25p 35.25p 34.00p 35.25p 0
28/07/2010 35.25p 35.25p 34.00p 35.25p 0
27/07/2010 35.25p 35.25p 34.00p 35.25p 0
26/07/2010 35.25p 35.25p 32.00p 35.25p 32272
23/07/2010 35.25p 35.25p 34.00p 35.25p 0
22/07/2010 35.25p 35.25p 34.00p 35.25p 0
21/07/2010 35.25p 35.25p 34.00p 35.25p 5000
20/07/2010 35.25p 35.25p 34.00p 35.25p 0
19/07/2010 35.25p 35.25p 34.00p 35.25p 12000
16/07/2010 35.25p 35.25p 34.32p 35.25p 5000
15/07/2010 35.25p 35.25p 35.25p 35.25p 0
14/07/2010 35.25p 35.25p 35.25p 35.25p 0
13/07/2010 35.25p 35.25p 35.25p 35.25p 0
12/07/2010 35.25p 35.25p 35.25p 35.25p 0
09/07/2010 35.25p 35.25p 35.25p 35.25p 0
08/07/2010 35.25p 35.25p 35.25p 35.25p 0
07/07/2010 35.25p 35.25p 35.25p 35.25p 0
06/07/2010 35.25p 35.25p 35.25p 35.25p 0
05/07/2010 35.25p 35.25p 35.25p 35.25p 0
02/07/2010 35.25p 35.25p 35.25p 35.25p 0
01/07/2010 35.25p 35.25p 34.50p 35.25p 1893
30/06/2010 35.25p 35.25p 35.25p 35.25p 0
29/06/2010 35.25p 35.25p 35.25p 35.25p 0
28/06/2010 35.25p 35.25p 35.25p 35.25p 0
25/06/2010 35.25p 35.25p 35.25p 35.25p 0
24/06/2010 35.25p 35.25p 32.50p 35.25p 110000
23/06/2010 35.25p 35.25p 35.25p 35.25p 0
22/06/2010 35.25p 35.25p 35.25p 35.25p 0
21/06/2010 35.25p 35.25p 33.50p 35.25p 81161
18/06/2010 35.25p 35.25p 35.25p 35.25p 20000
17/06/2010 35.25p 35.25p 35.25p 35.25p 0
16/06/2010 35.25p 35.25p 35.25p 35.25p 0
15/06/2010 35.25p 35.25p 35.25p 35.25p 0
14/06/2010 35.25p 35.25p 35.25p 35.25p 0
11/06/2010 35.25p 35.25p 35.25p 35.25p 0
10/06/2010 35.25p 35.25p 35.25p 35.25p 0
09/06/2010 35.25p 35.25p 35.25p 35.25p 0
08/06/2010 35.25p 35.50p 34.50p 35.25p 20200
07/06/2010 35.25p 35.25p 35.25p 35.25p 0
04/06/2010 35.25p 35.25p 35.25p 35.25p 0
03/06/2010 35.25p 35.25p 34.50p 35.25p 10000
02/06/2010 35.25p 35.25p 35.25p 35.25p 0
01/06/2010 35.25p 35.25p 35.25p 35.25p 0
28/05/2010 35.25p 35.25p 35.25p 35.25p 0
27/05/2010 35.25p 35.25p 35.25p 35.25p 0
26/05/2010 35.25p 35.25p 35.25p 35.25p 0
25/05/2010 35.25p 35.25p 35.25p 35.25p 0
24/05/2010 35.25p 35.25p 34.50p 35.25p 2000
21/05/2010 35.25p 35.25p 35.25p 35.25p 0
20/05/2010 35.25p 35.25p 35.25p 35.25p 0
19/05/2010 35.25p 35.25p 35.25p 35.25p 0
18/05/2010 35.25p 35.25p 34.50p 35.25p 50000
17/05/2010 35.25p 35.25p 35.25p 35.25p 0
14/05/2010 35.25p 35.25p 35.25p 35.25p 0
13/05/2010 35.25p 35.25p 35.25p 35.25p 0
12/05/2010 35.25p 35.25p 35.25p 35.25p 0
11/05/2010 35.25p 35.25p 34.50p 35.25p 6000
10/05/2010 35.25p 35.25p 35.25p 35.25p 0
07/05/2010 35.25p 35.25p 35.25p 35.25p 0
06/05/2010 35.25p 35.25p 35.25p 35.25p 0
05/05/2010 35.25p 35.25p 35.25p 35.25p 0
04/05/2010 35.25p 35.25p 35.25p 35.25p 0
30/04/2010 35.25p 35.25p 34.50p 35.25p 2477
29/04/2010 35.25p 35.25p 35.25p 35.25p 0
28/04/2010 35.25p 35.25p 34.75p 35.25p 442913
27/04/2010 35.25p 35.25p 34.50p 35.25p 20055
26/04/2010 35.25p 35.25p 35.25p 35.25p 0
23/04/2010 35.25p 35.25p 35.25p 35.25p 0
22/04/2010 35.25p 35.25p 35.25p 35.25p 0
21/04/2010 35.25p 35.25p 35.25p 35.25p 0
20/04/2010 35.25p 35.25p 34.50p 35.25p 7224
19/04/2010 35.25p 35.25p 35.25p 35.25p 0
16/04/2010 35.25p 35.25p 35.25p 35.25p 0
15/04/2010 35.25p 35.25p 35.25p 35.25p 0
14/04/2010 35.25p 35.25p 34.50p 35.25p 17618
13/04/2010 35.25p 35.25p 34.50p 35.25p 903
12/04/2010 35.25p 35.25p 35.25p 35.25p 0
09/04/2010 35.25p 35.25p 34.50p 35.25p 10000
08/04/2010 35.25p 35.25p 34.50p 35.25p 15481
07/04/2010 35.25p 35.25p 35.25p 35.25p 0
06/04/2010 35.25p 35.25p 34.00p 35.25p 32000
01/04/2010 35.25p 35.25p 35.25p 35.25p 0
31/03/2010 35.25p 35.25p 34.50p 35.25p 12430
30/03/2010 35.25p 35.25p 34.50p 35.25p 1808
29/03/2010 35.25p 35.25p 34.50p 35.25p 702
26/03/2010 35.25p 35.25p 35.25p 35.25p 0
25/03/2010 35.25p 35.94p 35.25p 35.25p 2782
24/03/2010 35.00p 35.25p 34.00p 35.25p 37754
23/03/2010 35.25p 35.25p 33.25p 35.00p 0
22/03/2010 35.25p 35.25p 34.50p 35.25p 0
19/03/2010 35.25p 35.25p 34.50p 35.25p 10460
18/03/2010 35.25p 35.25p 34.50p 35.25p 0
17/03/2010 35.25p 35.25p 34.50p 35.25p 0
16/03/2010 35.25p 35.25p 34.50p 35.25p 0
15/03/2010 35.25p 35.25p 34.50p 35.25p 0
12/03/2010 35.25p 35.94p 34.50p 35.25p 11384
11/03/2010 35.25p 35.25p 34.50p 35.25p 0
10/03/2010 35.25p 35.25p 34.50p 35.25p 20000
09/03/2010 35.25p 35.25p 34.50p 35.25p 5000
08/03/2010 35.25p 35.25p 34.50p 35.25p 10000
05/03/2010 35.25p 35.25p 34.50p 35.25p 0
04/03/2010 35.25p 35.25p 34.50p 35.25p 45
03/03/2010 35.25p 35.25p 34.50p 35.25p 0
02/03/2010 35.25p 35.25p 34.50p 35.25p 0
01/03/2010 35.25p 35.25p 34.50p 35.25p 0
26/02/2010 35.25p 35.25p 34.50p 35.25p 0
25/02/2010 35.25p 35.25p 34.50p 35.25p 0
24/02/2010 35.25p 35.25p 34.50p 35.25p 0
23/02/2010 35.25p 35.25p 34.50p 35.25p 0
22/02/2010 35.25p 35.25p 34.50p 35.25p 0
19/02/2010 35.25p 35.25p 34.50p 35.25p 0
18/02/2010 35.25p 35.25p 34.50p 35.25p 0
17/02/2010 35.25p 35.25p 34.50p 35.25p 7568
16/02/2010 35.25p 35.25p 34.50p 35.25p 13431
15/02/2010 35.25p 35.25p 34.50p 35.25p 10000
12/02/2010 35.25p 35.25p 34.50p 35.25p 0
11/02/2010 35.25p 35.25p 34.50p 35.25p 0
10/02/2010 35.25p 35.25p 34.50p 35.25p 0
09/02/2010 35.25p 35.25p 34.50p 35.25p 0
08/02/2010 35.25p 35.25p 34.50p 35.25p 0
05/02/2010 35.25p 35.25p 34.00p 35.25p 32642
04/02/2010 35.25p 35.25p 34.50p 35.25p 9128
03/02/2010 35.25p 35.25p 34.50p 35.25p 20000
02/02/2010 35.25p 35.25p 34.50p 35.25p 6000
01/02/2010 35.25p 35.25p 34.50p 35.25p 0
29/01/2010 35.25p 35.25p 34.50p 35.25p 0
28/01/2010 35.25p 35.25p 34.50p 35.25p 8115
27/01/2010 35.25p 35.25p 35.25p 35.25p 0
26/01/2010 35.25p 35.25p 34.50p 35.25p 5000
25/01/2010 35.25p 35.25p 35.25p 35.25p 0
22/01/2010 35.25p 35.25p 35.25p 35.25p 0
21/01/2010 35.25p 35.25p 34.50p 35.25p 0
20/01/2010 35.25p 35.25p 34.50p 35.25p 0
19/01/2010 35.25p 35.25p 34.50p 35.25p 0
18/01/2010 35.25p 35.25p 34.50p 35.25p 0
15/01/2010 35.25p 35.25p 34.50p 35.25p 0
14/01/2010 35.25p 35.25p 34.50p 35.25p 0
13/01/2010 35.25p 35.25p 34.50p 35.25p 0
12/01/2010 35.25p 35.25p 34.50p 35.25p 0
11/01/2010 35.25p 35.25p 34.50p 35.25p 0
08/01/2010 35.25p 35.25p 34.50p 35.25p 2491
07/01/2010 35.25p 35.25p 34.50p 35.25p 4473
06/01/2010 35.25p 35.25p 34.50p 35.25p 0
05/01/2010 35.25p 35.25p 34.50p 35.25p 25000
04/01/2010 35.25p 35.25p 34.50p 35.25p 0
31/12/2009 35.25p 35.25p 34.50p 35.25p 10000
30/12/2009 35.25p 35.25p 34.50p 35.25p 0
29/12/2009 35.25p 35.94p 34.50p 35.25p 3000
24/12/2009 35.25p 35.25p 35.25p 35.25p 0
23/12/2009 35.25p 35.25p 34.50p 35.25p 5000
22/12/2009 35.25p 35.25p 34.50p 35.25p 1116546
21/12/2009 35.25p 35.25p 34.50p 35.25p 0
18/12/2009 35.25p 35.25p 34.50p 35.25p 0
17/12/2009 35.25p 35.25p 34.50p 35.25p 10000
16/12/2009 35.25p 35.25p 34.50p 35.25p 0
15/12/2009 35.25p 35.25p 34.50p 35.25p 0
14/12/2009 35.25p 35.25p 34.50p 35.25p 0
11/12/2009 35.25p 35.25p 34.50p 35.25p 0
10/12/2009 35.25p 35.25p 34.50p 35.25p 0
09/12/2009 35.25p 35.25p 34.50p 35.25p 2064
08/12/2009 35.25p 35.25p 34.50p 35.25p 0
07/12/2009 35.25p 35.25p 34.50p 35.25p 0
04/12/2009 35.25p 35.25p 34.50p 35.25p 0

*Close Price adjusted for both dividends and splits