Foresight VCT (FTV) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
28/09/2021 72.50p 72.50p 71.95p 72.50p 233179
27/09/2021 72.50p 72.50p 72.50p 72.50p 0
24/09/2021 72.50p 72.50p 71.00p 72.50p 4346
23/09/2021 72.50p 72.50p 72.50p 72.50p 0
22/09/2021 72.50p 72.50p 72.50p 72.50p 0
21/09/2021 72.50p 72.50p 72.50p 72.50p 0
20/09/2021 72.50p 72.50p 70.50p 72.50p 36290
17/09/2021 72.50p 73.60p 71.00p 72.50p 27669
16/09/2021 72.50p 72.50p 71.00p 72.50p 14049
15/09/2021 72.50p 72.50p 71.00p 72.50p 2429
14/09/2021 67.50p 73.00p 66.00p 73.00p 23241
13/09/2021 67.50p 67.50p 67.50p 67.50p 0
10/09/2021 67.50p 67.50p 67.50p 67.50p 0
09/09/2021 67.50p 67.50p 65.00p 67.50p 10902
08/09/2021 67.50p 67.50p 65.00p 67.50p 9689
07/09/2021 67.50p 67.50p 65.00p 67.50p 13922
06/09/2021 67.50p 67.50p 64.50p 67.50p 37287
03/09/2021 67.50p 67.50p 67.50p 67.50p 0
02/09/2021 67.50p 67.50p 66.00p 67.50p 110
01/09/2021 67.50p 67.50p 67.50p 67.50p 0
31/08/2021 67.50p 67.50p 65.50p 67.50p 2716
30/08/2021 67.50p 67.65p 67.35p 67.50p 22176
27/08/2021 67.50p 67.65p 67.35p 67.50p 22176
26/08/2021 67.50p 67.50p 66.00p 67.50p 2429
25/08/2021 67.50p 67.50p 67.50p 67.50p 0
24/08/2021 67.50p 67.50p 67.50p 67.50p 0
23/08/2021 67.50p 67.50p 65.00p 67.50p 32360
20/08/2021 67.50p 67.50p 67.50p 67.50p 0
19/08/2021 67.50p 67.50p 67.50p 67.50p 0
18/08/2021 67.50p 67.50p 67.50p 67.50p 0
17/08/2021 67.50p 67.50p 67.50p 67.50p 0
16/08/2021 67.50p 67.50p 65.00p 67.50p 14751
13/08/2021 67.50p 67.50p 65.00p 67.50p 29812
12/08/2021 67.50p 67.50p 66.00p 67.50p 2095
11/08/2021 67.50p 69.00p 65.00p 69.00p 10053
10/08/2021 67.50p 67.50p 67.50p 67.50p 0
09/08/2021 67.50p 67.50p 67.50p 67.50p 0
06/08/2021 67.50p 67.50p 67.50p 67.50p 0
05/08/2021 67.50p 67.50p 65.00p 67.50p 33750
04/08/2021 67.50p 67.50p 67.50p 67.50p 0
03/08/2021 67.50p 67.50p 67.50p 67.50p 0
02/08/2021 67.50p 69.00p 67.50p 67.50p 144
30/07/2021 67.50p 67.50p 66.00p 67.50p 4182
29/07/2021 67.50p 67.50p 67.50p 67.50p 0
28/07/2021 67.50p 69.00p 66.00p 67.50p 18329
27/07/2021 67.50p 67.50p 66.00p 67.50p 6189
26/07/2021 67.50p 67.50p 65.50p 67.50p 20452
23/07/2021 67.50p 69.00p 65.50p 67.50p 24246
22/07/2021 67.50p 67.50p 66.00p 67.50p 5544
21/07/2021 67.50p 67.50p 66.00p 67.50p 10568
20/07/2021 67.50p 67.50p 66.00p 67.50p 2772
19/07/2021 67.50p 67.50p 66.00p 67.50p 13000
16/07/2021 67.50p 67.50p 67.50p 67.50p 0
15/07/2021 67.50p 67.50p 65.50p 67.50p 28014
14/07/2021 67.50p 67.50p 66.00p 67.50p 12041
13/07/2021 67.50p 67.50p 66.00p 67.50p 20267
12/07/2021 67.50p 67.50p 67.50p 67.50p 0
09/07/2021 67.50p 67.50p 66.00p 67.50p 3830
08/07/2021 67.50p 67.50p 67.50p 67.50p 0
07/07/2021 67.50p 67.50p 66.00p 67.50p 5128
06/07/2021 67.50p 67.50p 65.50p 67.50p 23662
05/07/2021 67.50p 67.50p 66.00p 67.50p 1549
02/07/2021 67.50p 67.50p 67.50p 67.50p 0
01/07/2021 67.50p 67.50p 67.50p 67.50p 0
30/06/2021 67.50p 68.31p 67.50p 67.50p 310266
29/06/2021 67.50p 67.81p 66.00p 67.50p 2997
28/06/2021 67.00p 67.50p 65.50p 67.50p 16902
25/06/2021 67.00p 68.50p 65.50p 67.00p 4202
24/06/2021 67.00p 67.00p 67.00p 67.00p 0
23/06/2021 67.00p 67.00p 63.00p 67.00p 8406
22/06/2021 67.00p 67.00p 65.50p 67.00p 190
21/06/2021 67.00p 67.00p 67.00p 67.00p 0
18/06/2021 67.00p 67.00p 67.00p 67.00p 0
17/06/2021 67.00p 67.00p 63.00p 67.00p 37870
16/06/2021 67.00p 67.00p 67.00p 67.00p 0
15/06/2021 67.00p 67.00p 64.00p 67.00p 1800
14/06/2021 67.00p 67.00p 63.00p 67.00p 40968
11/06/2021 67.00p 67.00p 67.00p 67.00p 0
10/06/2021 67.00p 67.00p 64.00p 67.00p 28248
09/06/2021 70.50p 70.50p 70.50p 70.50p 0
08/06/2021 70.50p 70.50p 70.50p 70.50p 0
07/06/2021 70.50p 72.00p 69.00p 70.50p 15585
04/06/2021 70.50p 70.50p 70.50p 70.50p 1200
03/06/2021 70.50p 70.50p 69.00p 70.50p 1200
02/06/2021 70.50p 70.50p 70.50p 70.50p 0
01/06/2021 70.50p 70.50p 69.00p 70.50p 14892
31/05/2021 70.50p 70.50p 70.50p 70.50p 0
28/05/2021 70.50p 70.50p 70.50p 70.50p 0
27/05/2021 65.50p 70.50p 65.50p 70.50p 7597
26/05/2021 65.50p 65.50p 65.50p 65.50p 0
25/05/2021 65.50p 65.50p 65.50p 65.50p 0
24/05/2021 65.50p 65.50p 65.50p 65.50p 0
21/05/2021 65.50p 65.50p 64.00p 65.50p 4536
20/05/2021 65.50p 65.50p 64.00p 65.50p 1563
19/05/2021 65.50p 67.00p 65.50p 65.50p 62
18/05/2021 65.50p 65.50p 64.00p 65.50p 157
17/05/2021 65.50p 65.50p 64.00p 65.50p 23409
14/05/2021 65.50p 65.50p 65.50p 65.50p 0
13/05/2021 65.50p 65.50p 65.50p 65.50p 0
12/05/2021 65.50p 65.50p 64.00p 65.50p 741
11/05/2021 65.50p 65.50p 65.50p 65.50p 0
10/05/2021 65.50p 67.00p 64.00p 65.50p 7882
07/05/2021 65.50p 65.50p 65.50p 65.50p 0
06/05/2021 65.50p 65.50p 64.00p 65.50p 13546
05/05/2021 65.50p 65.50p 64.00p 65.50p 14194
04/05/2021 65.50p 66.80p 64.00p 65.50p 18967
03/05/2021 65.50p 65.83p 65.50p 65.50p 979186
30/04/2021 65.50p 65.83p 65.50p 65.50p 979186
29/04/2021 65.50p 65.50p 65.50p 65.50p 0
28/04/2021 65.50p 65.50p 64.00p 65.50p 2775
27/04/2021 65.50p 66.80p 65.50p 65.50p 1549
26/04/2021 65.50p 65.50p 62.50p 65.50p 6409
23/04/2021 65.50p 65.50p 62.50p 65.50p 2847
22/04/2021 65.50p 65.50p 62.50p 65.50p 10819
21/04/2021 65.50p 65.50p 65.50p 65.50p 0
20/04/2021 65.50p 65.50p 65.50p 65.50p 0
19/04/2021 65.50p 65.50p 65.50p 65.50p 0
16/04/2021 65.50p 65.50p 65.50p 65.50p 0
15/04/2021 65.50p 65.50p 65.50p 65.50p 0
14/04/2021 65.50p 65.50p 60.00p 65.50p 23131
13/04/2021 65.50p 65.50p 65.50p 65.50p 0
12/04/2021 65.50p 67.00p 56.00p 65.50p 19594
09/04/2021 57.50p 57.50p 57.50p 57.50p 25000
08/04/2021 57.50p 59.00p 57.50p 57.50p 10000
07/04/2021 57.50p 57.50p 57.50p 57.50p 0
06/04/2021 58.50p 58.50p 57.50p 57.50p 25000
05/04/2021 58.50p 58.50p 58.50p 58.50p 0
02/04/2021 58.50p 58.50p 58.50p 58.50p 0
01/04/2021 58.50p 58.50p 58.50p 58.50p 0
31/03/2021 58.50p 58.50p 58.50p 58.50p 0
30/03/2021 58.50p 58.50p 58.50p 58.50p 0
29/03/2021 58.50p 58.50p 58.50p 58.50p 0
26/03/2021 58.50p 58.50p 58.50p 58.50p 0
25/03/2021 58.50p 58.50p 58.50p 58.50p 0
24/03/2021 60.00p 60.00p 53.00p 58.50p 11571
23/03/2021 60.00p 60.00p 60.00p 60.00p 0
22/03/2021 60.00p 60.00p 60.00p 60.00p 0
19/03/2021 60.00p 60.00p 60.00p 60.00p 0
18/03/2021 60.00p 60.00p 60.00p 60.00p 0
17/03/2021 60.00p 60.00p 60.00p 60.00p 0
16/03/2021 60.00p 60.00p 60.00p 60.00p 0
15/03/2021 60.00p 61.50p 60.00p 60.00p 84
12/03/2021 60.00p 60.00p 60.00p 60.00p 0
11/03/2021 60.00p 60.00p 60.00p 60.00p 0
10/03/2021 60.00p 60.00p 60.00p 60.00p 0
09/03/2021 60.00p 60.00p 60.00p 60.00p 0
08/03/2021 60.00p 60.00p 60.00p 60.00p 0
05/03/2021 60.00p 60.00p 60.00p 60.00p 0
04/03/2021 60.00p 60.00p 60.00p 60.00p 0
03/03/2021 60.00p 61.50p 60.00p 60.00p 4716
02/03/2021 60.00p 60.00p 60.00p 60.00p 0
01/03/2021 60.00p 60.00p 60.00p 60.00p 0
26/02/2021 60.00p 60.00p 60.00p 60.00p 0
25/02/2021 60.00p 60.00p 60.00p 60.00p 0
24/02/2021 60.00p 61.50p 60.00p 60.00p 8069
23/02/2021 60.00p 60.00p 60.00p 60.00p 0
22/02/2021 60.00p 60.00p 60.00p 60.00p 0
19/02/2021 60.00p 60.00p 60.00p 60.00p 0
18/02/2021 60.00p 60.00p 60.00p 60.00p 0
17/02/2021 60.00p 60.00p 60.00p 60.00p 0
16/02/2021 60.00p 60.00p 60.00p 60.00p 0
15/02/2021 60.00p 60.00p 60.00p 60.00p 0
12/02/2021 60.00p 60.00p 60.00p 60.00p 0
11/02/2021 60.00p 60.00p 60.00p 60.00p 0
10/02/2021 60.00p 60.00p 60.00p 60.00p 0
09/02/2021 60.00p 60.00p 60.00p 60.00p 0
08/02/2021 60.00p 60.00p 60.00p 60.00p 0
05/02/2021 60.00p 60.00p 54.00p 60.00p 12305
04/02/2021 60.00p 60.00p 55.00p 60.00p 16094
03/02/2021 60.00p 60.00p 60.00p 60.00p 0
02/02/2021 60.00p 60.00p 55.00p 60.00p 4004
01/02/2021 60.00p 60.00p 60.00p 60.00p 0
29/01/2021 60.00p 60.00p 60.00p 60.00p 0
28/01/2021 60.50p 60.50p 55.00p 60.00p 15141
27/01/2021 60.50p 62.00p 57.00p 60.50p 7416
26/01/2021 59.50p 60.50p 59.00p 60.50p 5219
25/01/2021 59.50p 59.50p 56.50p 59.50p 13724
22/01/2021 59.50p 59.50p 57.00p 59.50p 10357
21/01/2021 59.50p 59.50p 59.50p 59.50p 0
20/01/2021 59.50p 59.50p 57.00p 59.50p 6318
19/01/2021 59.50p 59.50p 57.00p 59.50p 1941
18/01/2021 59.50p 59.50p 57.00p 59.50p 9491
15/01/2021 59.50p 59.50p 59.50p 59.50p 0
14/01/2021 59.50p 59.50p 57.00p 59.50p 3194
13/01/2021 59.50p 59.50p 57.00p 59.50p 7410
12/01/2021 59.50p 59.50p 59.50p 59.50p 0
11/01/2021 59.50p 59.50p 57.00p 59.50p 5433
08/01/2021 59.50p 59.50p 59.50p 59.50p 0
07/01/2021 59.50p 59.50p 57.00p 59.50p 3481
06/01/2021 59.50p 59.50p 59.50p 59.50p 0
05/01/2021 59.50p 59.50p 59.50p 59.50p 0
04/01/2021 59.50p 59.50p 58.00p 59.50p 13904
01/01/2021 59.50p 59.50p 59.50p 59.50p 0
31/12/2020 59.50p 59.50p 59.50p 59.50p 0
30/12/2020 59.50p 59.50p 59.50p 59.50p 0
29/12/2020 59.50p 59.50p 59.50p 59.50p 0
28/12/2020 59.50p 59.50p 59.50p 59.50p 0
25/12/2020 59.50p 59.50p 59.50p 59.50p 0
24/12/2020 59.50p 59.50p 59.50p 59.50p 0
23/12/2020 59.50p 59.50p 58.00p 59.50p 3151

*Close Price adjusted for both dividends and splits