Foresight VCT (FTV) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
22/12/2020 59.50p 59.50p 59.50p 59.50p 0
21/12/2020 59.50p 59.62p 59.50p 59.50p 5589
18/12/2020 59.50p 59.62p 59.50p 59.50p 18890
17/12/2020 59.50p 59.50p 59.50p 59.50p 0
16/12/2020 59.50p 59.50p 58.00p 59.50p 1236
15/12/2020 59.50p 59.50p 57.00p 59.50p 7792
14/12/2020 59.50p 59.50p 59.50p 59.50p 0
11/12/2020 59.50p 59.50p 59.50p 59.50p 0
10/12/2020 59.50p 59.50p 59.50p 59.50p 0
09/12/2020 59.50p 59.50p 59.50p 59.50p 0
08/12/2020 59.50p 59.50p 59.50p 59.50p 0
07/12/2020 59.50p 59.50p 59.50p 59.50p 0
04/12/2020 59.50p 59.50p 59.50p 59.50p 0
03/12/2020 59.50p 59.50p 57.00p 59.50p 9374
02/12/2020 59.50p 59.50p 59.50p 59.50p 0
01/12/2020 59.50p 59.50p 59.50p 59.50p 0
30/11/2020 59.50p 59.50p 57.00p 59.50p 11389
27/11/2020 59.50p 59.50p 58.00p 59.50p 1246
26/11/2020 58.50p 59.50p 58.50p 59.50p 0
25/11/2020 58.50p 58.50p 57.00p 58.50p 215
24/11/2020 58.50p 58.50p 58.50p 58.50p 0
23/11/2020 58.50p 58.72p 58.50p 58.50p 761
20/11/2020 58.50p 58.50p 58.50p 58.50p 0
19/11/2020 58.50p 58.50p 58.50p 58.50p 0
18/11/2020 58.50p 58.50p 57.00p 58.50p 18
17/11/2020 58.50p 58.50p 58.50p 58.50p 0
16/11/2020 58.50p 58.50p 58.50p 58.50p 0
13/11/2020 58.50p 58.50p 55.00p 58.50p 11504
12/11/2020 58.50p 58.50p 55.00p 58.50p 4745
10/11/2020 58.50p 58.50p 58.50p 58.50p 0
09/11/2020 58.50p 58.50p 58.50p 58.50p 0
06/11/2020 58.50p 58.50p 58.50p 58.50p 0
05/11/2020 58.50p 58.50p 58.50p 58.50p 0
04/11/2020 58.50p 58.50p 55.00p 58.50p 3814
03/11/2020 58.50p 58.50p 58.50p 58.50p 0
02/11/2020 58.50p 58.50p 58.50p 58.50p 13345
30/10/2020 58.50p 58.50p 52.00p 58.50p 8308
29/10/2020 58.50p 58.50p 57.00p 58.50p 2452
28/10/2020 58.50p 58.50p 58.50p 58.50p 0
27/10/2020 58.50p 58.72p 58.50p 58.50p 78718
26/10/2020 58.50p 58.50p 58.50p 58.50p 0
23/10/2020 58.50p 58.50p 58.50p 58.50p 0
22/10/2020 58.50p 58.50p 58.50p 58.50p 0
21/10/2020 58.50p 58.50p 58.50p 58.50p 0
20/10/2020 58.50p 58.50p 58.50p 58.50p 0
19/10/2020 58.00p 58.50p 53.00p 58.50p 2000
16/10/2020 58.00p 58.00p 58.00p 58.00p 0
15/10/2020 58.00p 58.00p 58.00p 58.00p 0
14/10/2020 58.00p 58.00p 58.00p 58.00p 0
13/10/2020 58.00p 58.00p 52.00p 58.00p 2000
12/10/2020 58.00p 58.00p 58.00p 58.00p 0
09/10/2020 58.00p 58.00p 58.00p 58.00p 0
08/10/2020 58.00p 58.00p 58.00p 58.00p 0
07/10/2020 58.00p 58.00p 52.00p 58.00p 9960
06/10/2020 58.50p 58.50p 58.00p 58.00p 34161
05/10/2020 58.50p 58.50p 57.00p 58.50p 3664
02/10/2020 58.50p 58.50p 58.50p 58.50p 0
01/10/2020 58.50p 58.50p 58.50p 58.50p 0
30/09/2020 58.50p 58.50p 58.50p 58.50p 0
29/09/2020 59.00p 59.00p 57.00p 58.50p 3163
28/09/2020 59.00p 59.00p 59.00p 59.00p 0
25/09/2020 59.00p 59.00p 59.00p 59.00p 0
24/09/2020 59.00p 59.00p 59.00p 59.00p 0
23/09/2020 59.00p 59.00p 59.00p 59.00p 0
22/09/2020 59.00p 59.00p 59.00p 59.00p 0
21/09/2020 59.00p 59.00p 59.00p 59.00p 0
18/09/2020 59.00p 59.00p 59.00p 59.00p 0
17/09/2020 59.00p 59.00p 59.00p 59.00p 0
16/09/2020 59.00p 59.00p 57.00p 59.00p 5646
15/09/2020 59.00p 59.00p 59.00p 59.00p 0
14/09/2020 59.00p 59.00p 59.00p 59.00p 0
11/09/2020 59.00p 59.00p 58.00p 59.00p 1703
10/09/2020 59.00p 59.00p 57.00p 59.00p 6384
09/09/2020 59.00p 59.00p 59.00p 59.00p 0
08/09/2020 59.00p 59.00p 59.00p 59.00p 0
07/09/2020 59.00p 59.00p 57.00p 59.00p 18809
04/09/2020 56.00p 59.00p 56.00p 59.00p 0
03/09/2020 56.00p 56.00p 56.00p 56.00p 0
02/09/2020 56.00p 56.00p 56.00p 56.00p 0
01/09/2020 56.00p 56.00p 53.00p 56.00p 2519
31/08/2020 56.00p 56.00p 53.00p 56.00p 14282
28/08/2020 56.00p 56.00p 53.00p 56.00p 14282
27/08/2020 56.00p 56.00p 53.00p 56.00p 2705
26/08/2020 56.00p 56.00p 56.00p 56.00p 0
25/08/2020 56.00p 56.00p 56.00p 56.00p 0
24/08/2020 56.00p 56.00p 53.00p 56.00p 2488
21/08/2020 56.00p 56.00p 56.00p 56.00p 0
20/08/2020 56.00p 56.00p 56.00p 56.00p 0
19/08/2020 56.00p 56.00p 56.00p 56.00p 0
18/08/2020 56.00p 56.00p 56.00p 56.00p 0
17/08/2020 56.00p 56.00p 56.00p 56.00p 27493
14/08/2020 56.00p 56.00p 56.00p 56.00p 0
13/08/2020 56.00p 56.00p 56.00p 56.00p 0
12/08/2020 56.00p 56.00p 56.00p 56.00p 0
11/08/2020 56.00p 56.00p 56.00p 56.00p 0
10/08/2020 56.00p 56.00p 56.00p 56.00p 0
07/08/2020 56.00p 56.00p 56.00p 56.00p 0
06/08/2020 56.00p 56.00p 54.00p 56.00p 7874
05/08/2020 56.00p 56.00p 56.00p 56.00p 0
04/08/2020 56.00p 56.00p 56.00p 56.00p 0
03/08/2020 56.00p 56.00p 56.00p 56.00p 0
31/07/2020 56.00p 56.00p 56.00p 56.00p 0
30/07/2020 56.00p 56.00p 56.00p 56.00p 0
29/07/2020 56.00p 56.00p 56.00p 56.00p 0
28/07/2020 56.00p 56.00p 54.00p 56.00p 1200
27/07/2020 56.00p 56.00p 56.00p 56.00p 0
24/07/2020 56.00p 56.00p 56.00p 56.00p 0
23/07/2020 56.00p 56.70p 56.00p 56.00p 1570
22/07/2020 56.00p 56.00p 56.00p 56.00p 13126
21/07/2020 56.00p 56.00p 56.00p 56.00p 0
20/07/2020 56.00p 56.00p 56.00p 56.00p 0
17/07/2020 56.00p 56.00p 51.39p 56.00p 0
16/07/2020 56.00p 56.00p 56.00p 56.00p 0
15/07/2020 56.00p 56.00p 56.00p 56.00p 0
14/07/2020 56.00p 56.00p 53.00p 56.00p 927
13/07/2020 56.00p 56.00p 56.00p 56.00p 0
10/07/2020 56.00p 56.00p 56.00p 56.00p 0
09/07/2020 56.00p 56.00p 55.00p 56.00p 9656
08/07/2020 56.00p 56.00p 56.00p 56.00p 0
07/07/2020 57.00p 57.00p 56.00p 56.00p 21198
06/07/2020 57.00p 57.00p 57.00p 57.00p 0
03/07/2020 57.00p 57.00p 57.00p 57.00p 0
02/07/2020 57.00p 57.00p 57.00p 57.00p 0
01/07/2020 57.00p 57.00p 55.00p 57.00p 3366
30/06/2020 57.00p 57.00p 57.00p 57.00p 0
29/06/2020 57.00p 57.00p 57.00p 57.00p 0
26/06/2020 57.00p 57.00p 56.47p 57.00p 6787
25/06/2020 57.00p 57.00p 57.00p 57.00p 0
24/06/2020 57.00p 57.00p 56.00p 57.00p 6595
23/06/2020 57.00p 57.00p 56.00p 57.00p 7761
22/06/2020 57.00p 57.00p 57.00p 57.00p 5
19/06/2020 57.00p 57.00p 53.00p 57.00p 2716
18/06/2020 57.00p 57.00p 53.00p 57.00p 4874
17/06/2020 57.00p 57.00p 57.00p 57.00p 0
16/06/2020 57.00p 57.00p 57.00p 57.00p 0
15/06/2020 57.00p 57.00p 57.00p 57.00p 0
12/06/2020 57.00p 57.00p 57.00p 57.00p 0
11/06/2020 57.00p 57.00p 57.00p 57.00p 0
10/06/2020 57.00p 57.00p 57.00p 57.00p 0
09/06/2020 57.00p 57.00p 57.00p 57.00p 0
08/06/2020 57.00p 57.00p 53.00p 57.00p 14875
05/06/2020 57.00p 57.00p 57.00p 57.00p 0
04/06/2020 57.00p 60.00p 57.00p 57.00p 0
03/06/2020 60.00p 60.00p 60.00p 60.00p 0
02/06/2020 60.00p 60.00p 60.00p 60.00p 0
01/06/2020 60.00p 60.00p 60.00p 60.00p 0
29/05/2020 60.00p 60.00p 57.00p 60.00p 1936
28/05/2020 60.00p 60.00p 60.00p 60.00p 0
27/05/2020 60.00p 60.00p 60.00p 60.00p 0
26/05/2020 60.00p 60.00p 59.44p 60.00p 38912
25/05/2020 60.00p 60.00p 60.00p 60.00p 0
22/05/2020 60.00p 60.00p 60.00p 60.00p 0
21/05/2020 59.50p 60.00p 59.50p 60.00p 0
20/05/2020 59.50p 59.50p 57.00p 59.50p 720
19/05/2020 59.50p 59.50p 59.50p 59.50p 0
18/05/2020 59.50p 60.20p 59.50p 59.50p 1000
15/05/2020 59.50p 60.20p 59.50p 59.50p 3295
14/05/2020 59.50p 59.50p 59.50p 59.50p 0
13/05/2020 59.50p 59.50p 59.50p 59.50p 0
12/05/2020 59.50p 59.50p 59.50p 59.50p 0
11/05/2020 59.50p 59.50p 59.50p 59.50p 0
08/05/2020 59.50p 59.50p 59.50p 59.50p 0
07/05/2020 59.50p 59.50p 59.50p 59.50p 0
06/05/2020 59.50p 59.50p 59.50p 59.50p 16800
05/05/2020 59.50p 59.50p 59.50p 59.50p 0
04/05/2020 59.50p 59.50p 59.50p 59.50p 0
01/05/2020 59.50p 59.50p 59.50p 59.50p 0
30/04/2020 59.50p 59.50p 59.50p 59.50p 0
29/04/2020 59.50p 59.50p 59.50p 59.50p 0
28/04/2020 59.50p 59.50p 59.50p 59.50p 0
27/04/2020 59.50p 59.50p 59.50p 59.50p 0
24/04/2020 59.50p 59.50p 59.50p 59.50p 0
23/04/2020 59.50p 59.50p 59.50p 59.50p 0
22/04/2020 59.50p 59.50p 59.50p 59.50p 0
21/04/2020 59.50p 59.50p 59.50p 59.50p 0
20/04/2020 59.50p 59.50p 59.50p 59.50p 0
17/04/2020 59.50p 59.50p 59.50p 59.50p 0
16/04/2020 59.50p 59.50p 59.50p 59.50p 0
15/04/2020 59.50p 59.50p 59.50p 59.50p 0
14/04/2020 59.50p 59.50p 59.50p 59.50p 0
13/04/2020 59.50p 59.50p 59.50p 59.50p 0
10/04/2020 59.50p 59.50p 59.50p 59.50p 0
09/04/2020 59.50p 59.50p 59.50p 59.50p 0
08/04/2020 59.50p 59.50p 59.50p 59.50p 0
07/04/2020 59.50p 59.50p 59.50p 59.50p 0
06/04/2020 59.50p 59.50p 59.50p 59.50p 0
03/04/2020 59.50p 59.50p 59.50p 59.50p 0
02/04/2020 61.00p 61.00p 59.50p 59.50p 0
01/04/2020 64.00p 64.00p 61.00p 61.00p 0
31/03/2020 66.00p 66.00p 64.00p 64.00p 0
30/03/2020 68.00p 68.00p 66.00p 66.00p 0
27/03/2020 68.00p 68.00p 68.00p 68.00p 0
26/03/2020 68.00p 68.00p 68.00p 68.00p 0
25/03/2020 68.00p 68.00p 68.00p 68.00p 0
24/03/2020 68.00p 68.00p 68.00p 68.00p 0
23/03/2020 68.00p 68.00p 68.00p 68.00p 0
20/03/2020 68.00p 68.00p 68.00p 68.00p 0
19/03/2020 68.00p 68.00p 68.00p 68.00p 0
18/03/2020 68.00p 68.00p 68.00p 68.00p 0
17/03/2020 68.00p 68.00p 68.00p 68.00p 0

*Close Price adjusted for both dividends and splits