Foresight VCT (FTV) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
03/12/2009 35.25p 35.25p 34.50p 35.25p 5000
02/12/2009 35.25p 35.25p 34.50p 35.25p 0
01/12/2009 35.25p 35.25p 34.50p 35.25p 0
30/11/2009 35.25p 35.25p 34.50p 35.25p 0
27/11/2009 35.25p 35.25p 34.50p 35.25p 0
26/11/2009 35.25p 35.25p 35.25p 35.25p 0
25/11/2009 35.25p 35.25p 34.50p 35.25p 0
24/11/2009 35.50p 35.50p 34.50p 35.25p 0
23/11/2009 35.50p 36.50p 34.50p 35.50p 0
20/11/2009 35.50p 36.50p 34.50p 35.50p 0
19/11/2009 35.50p 36.50p 34.50p 35.50p 0
18/11/2009 35.50p 36.50p 34.50p 35.50p 0
17/11/2009 35.50p 36.50p 34.50p 35.50p 0
16/11/2009 35.50p 36.50p 34.50p 35.50p 2234
13/11/2009 35.50p 36.50p 34.50p 35.50p 0
12/11/2009 35.50p 36.50p 34.50p 35.50p 6482
11/11/2009 35.50p 36.50p 34.50p 35.50p 32401
10/11/2009 35.50p 36.50p 34.50p 35.50p 0
09/11/2009 35.50p 35.50p 34.50p 35.50p 10000
06/11/2009 35.50p 36.50p 34.50p 35.50p 5756
05/11/2009 35.50p 36.50p 34.50p 35.50p 0
04/11/2009 35.50p 36.50p 34.50p 35.50p 5000
03/11/2009 35.00p 36.50p 34.50p 35.50p 24000
02/11/2009 35.00p 36.00p 34.50p 35.00p 25000
30/10/2009 35.00p 35.00p 32.50p 35.00p 5000
29/10/2009 35.00p 35.00p 32.50p 35.00p 0
28/10/2009 35.00p 35.00p 32.50p 35.00p 0
27/10/2009 35.00p 35.00p 32.50p 35.00p 5000
26/10/2009 35.00p 35.00p 32.50p 35.00p 0
23/10/2009 35.00p 35.00p 32.50p 35.00p 0
22/10/2009 35.00p 35.00p 32.50p 35.00p 0
21/10/2009 35.00p 35.00p 32.50p 35.00p 0
20/10/2009 35.00p 35.00p 32.50p 35.00p 0
19/10/2009 35.00p 35.00p 32.50p 35.00p 0
16/10/2009 35.00p 35.00p 32.50p 35.00p 0
15/10/2009 35.00p 35.00p 32.50p 35.00p 0
14/10/2009 35.00p 35.00p 32.50p 35.00p 0
13/10/2009 35.00p 35.00p 32.50p 35.00p 0
12/10/2009 35.00p 35.00p 32.50p 35.00p 0
09/10/2009 35.00p 35.00p 32.50p 35.00p 0
08/10/2009 35.00p 35.00p 32.50p 35.00p 0
07/10/2009 35.00p 35.00p 32.50p 35.00p 0
06/10/2009 35.00p 35.00p 32.50p 35.00p 0
05/10/2009 34.50p 35.00p 32.50p 35.00p 5756
02/10/2009 34.50p 34.50p 32.50p 34.50p 0
01/10/2009 34.50p 34.50p 32.50p 34.50p 0
30/09/2009 34.50p 34.50p 32.50p 34.50p 0
29/09/2009 34.50p 34.50p 32.50p 34.50p 0
28/09/2009 34.50p 34.50p 32.50p 34.50p 305000
25/09/2009 34.50p 34.50p 32.50p 34.50p 0
24/09/2009 34.50p 34.50p 32.50p 34.50p 0
23/09/2009 34.50p 34.50p 32.50p 34.50p 12620
22/09/2009 34.50p 34.50p 32.50p 34.50p 0
21/09/2009 34.50p 34.50p 32.50p 34.50p 0

*Close Price adjusted for both dividends and splits