Foresight VCT (FTV) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
16/03/2020 68.00p 68.00p 68.00p 68.00p 0
13/03/2020 68.00p 68.00p 64.00p 68.00p 3101
12/03/2020 68.00p 68.00p 67.00p 68.00p 2000
11/03/2020 68.00p 68.00p 67.00p 68.00p 9967
10/03/2020 68.00p 68.00p 68.00p 68.00p 0
09/03/2020 68.50p 68.50p 68.00p 68.00p 31639
06/03/2020 68.50p 68.50p 68.50p 68.50p 0
05/03/2020 68.50p 68.50p 67.50p 68.50p 2525
04/03/2020 68.50p 68.50p 67.50p 68.50p 2952
03/03/2020 68.50p 68.50p 67.50p 68.50p 6973
02/03/2020 68.50p 68.50p 67.50p 68.50p 3214
28/02/2020 68.50p 68.50p 68.50p 68.50p 15000
27/02/2020 68.50p 68.50p 67.50p 68.50p 6067
26/02/2020 68.50p 68.50p 67.50p 68.50p 3214
25/02/2020 68.50p 68.50p 67.50p 68.50p 6256
24/02/2020 68.50p 68.50p 67.50p 68.50p 11033
21/02/2020 68.50p 68.50p 68.50p 68.50p 0
20/02/2020 68.50p 68.50p 68.50p 68.50p 0
19/02/2020 68.50p 68.50p 68.50p 68.50p 0
18/02/2020 68.50p 68.50p 68.50p 68.50p 0
17/02/2020 68.50p 68.50p 68.50p 68.50p 0
14/02/2020 68.50p 68.50p 68.50p 68.50p 15000
13/02/2020 69.00p 69.00p 67.50p 68.50p 9784
12/02/2020 68.50p 69.00p 68.00p 69.00p 15470
11/02/2020 68.50p 68.50p 68.50p 68.50p 19277
10/02/2020 68.50p 68.50p 68.50p 68.50p 0
07/02/2020 68.50p 68.50p 67.50p 68.50p 15415
06/02/2020 69.00p 69.00p 68.00p 68.50p 5000
05/02/2020 69.00p 69.00p 68.18p 69.00p 8905
04/02/2020 69.00p 69.00p 69.00p 69.00p 0
03/02/2020 69.00p 69.00p 68.00p 69.00p 11679
31/01/2020 69.00p 69.00p 67.50p 69.00p 3955
30/01/2020 69.00p 69.50p 68.00p 69.00p 24
29/01/2020 69.00p 69.00p 68.00p 69.00p 101
28/01/2020 69.00p 69.00p 68.00p 69.00p 5865
27/01/2020 69.00p 69.00p 69.00p 69.00p 0
24/01/2020 69.00p 69.00p 69.00p 69.00p 0
23/01/2020 69.00p 69.00p 69.00p 69.00p 0
22/01/2020 69.00p 69.00p 69.00p 69.00p 0
21/01/2020 69.00p 69.00p 69.00p 69.00p 0
20/01/2020 69.00p 69.50p 69.00p 69.00p 4504
17/01/2020 69.00p 69.00p 69.00p 69.00p 33042
16/01/2020 69.00p 69.00p 69.00p 69.00p 0
15/01/2020 69.00p 69.00p 68.00p 69.00p 9206
14/01/2020 69.00p 69.00p 68.00p 69.00p 4754
13/01/2020 69.00p 69.00p 69.00p 69.00p 0
10/01/2020 69.00p 69.00p 69.00p 69.00p 0
09/01/2020 69.00p 69.00p 69.00p 69.00p 0
08/01/2020 69.00p 69.00p 68.00p 69.00p 4301
07/01/2020 69.00p 69.00p 69.00p 69.00p 0
06/01/2020 69.00p 69.00p 68.00p 69.00p 4052
03/01/2020 69.00p 69.00p 69.00p 69.00p 0
02/01/2020 69.00p 69.00p 69.00p 69.00p 0
01/01/2020 69.00p 69.00p 69.00p 69.00p 0
31/12/2019 69.00p 69.00p 69.00p 69.00p 0
30/12/2019 69.00p 69.00p 69.00p 69.00p 0
27/12/2019 69.00p 69.00p 69.00p 69.00p 0
26/12/2019 69.00p 69.00p 69.00p 69.00p 0
25/12/2019 69.00p 69.00p 69.00p 69.00p 0
24/12/2019 69.00p 69.00p 69.00p 69.00p 0
23/12/2019 69.00p 69.00p 68.00p 69.00p 5357
20/12/2019 69.00p 69.00p 68.00p 69.00p 1373
19/12/2019 69.00p 69.00p 69.00p 69.00p 0
18/12/2019 69.00p 69.00p 69.00p 69.00p 0
17/12/2019 69.00p 69.00p 69.00p 69.00p 0
16/12/2019 69.00p 69.00p 69.00p 69.00p 0
13/12/2019 69.00p 69.00p 68.00p 69.00p 4962
12/12/2019 69.00p 69.00p 69.00p 69.00p 19191
11/12/2019 69.00p 69.00p 69.00p 69.00p 0
10/12/2019 69.00p 69.00p 69.00p 69.00p 26132
09/12/2019 69.00p 69.00p 68.00p 69.00p 1373
06/12/2019 69.00p 69.00p 69.00p 69.00p 0
05/12/2019 69.00p 69.00p 68.00p 69.00p 9122
04/12/2019 69.00p 69.00p 69.00p 69.00p 0
03/12/2019 69.00p 69.00p 69.00p 69.00p 0
02/12/2019 69.00p 69.00p 68.00p 69.00p 3066
29/11/2019 69.00p 69.00p 68.00p 69.00p 5471
28/11/2019 69.00p 69.00p 69.00p 69.00p 0
27/11/2019 69.00p 69.00p 69.00p 69.00p 0
26/11/2019 69.00p 69.00p 69.00p 69.00p 0
25/11/2019 69.00p 69.00p 68.00p 69.00p 27188
22/11/2019 69.00p 69.00p 68.00p 69.00p 9344
21/11/2019 68.00p 69.00p 67.00p 69.00p 42
20/11/2019 68.00p 68.00p 68.00p 68.00p 0
19/11/2019 68.00p 68.00p 68.00p 68.00p 0
18/11/2019 68.00p 68.00p 68.00p 68.00p 0

*Close Price adjusted for both dividends and splits