Foresight VCT (FTV) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
21/08/2018 68.50p 68.50p 68.50p 68.50p 11088
20/08/2018 68.50p 68.50p 68.50p 68.50p 0
17/08/2018 68.50p 68.50p 68.50p 68.50p 0
16/08/2018 68.50p 68.50p 67.50p 68.50p 1681
15/08/2018 68.50p 68.50p 68.50p 68.50p 20000
14/08/2018 68.50p 68.50p 68.50p 68.50p 0
13/08/2018 68.50p 68.50p 67.50p 68.50p 1884
10/08/2018 68.50p 68.50p 68.50p 68.50p 14114
09/08/2018 68.50p 68.50p 67.50p 68.50p 4903
08/08/2018 68.50p 68.50p 67.50p 68.50p 2219
07/08/2018 68.50p 68.50p 68.50p 68.50p 18928
06/08/2018 68.50p 68.50p 67.50p 68.50p 5092
03/08/2018 68.50p 68.50p 67.50p 68.50p 2714
02/08/2018 68.50p 68.50p 68.50p 68.50p 0
01/08/2018 68.50p 68.50p 68.50p 68.50p 0
31/07/2018 68.50p 68.50p 68.50p 68.50p 0
30/07/2018 68.50p 68.50p 68.50p 68.50p 15509
27/07/2018 68.50p 68.50p 67.50p 68.50p 7431
26/07/2018 68.50p 68.50p 67.50p 68.50p 2452
25/07/2018 68.50p 68.50p 68.50p 68.50p 0
24/07/2018 68.50p 68.50p 68.50p 68.50p 0
23/07/2018 68.50p 68.50p 68.50p 68.50p 0
20/07/2018 68.50p 68.50p 68.50p 68.50p 0
19/07/2018 68.50p 68.50p 68.50p 68.50p 0
18/07/2018 68.50p 68.50p 68.50p 68.50p 0
17/07/2018 68.50p 68.50p 67.50p 68.50p 6244
16/07/2018 68.50p 68.50p 68.50p 68.50p 0
13/07/2018 68.50p 68.50p 68.50p 68.50p 0
12/07/2018 68.50p 68.50p 67.50p 68.50p 21249
11/07/2018 68.50p 68.50p 68.50p 68.50p 0
10/07/2018 68.50p 68.50p 68.50p 68.50p 20984
09/07/2018 68.50p 68.50p 68.50p 68.50p 0
06/07/2018 68.50p 68.50p 68.50p 68.50p 0
05/07/2018 68.50p 68.50p 67.50p 68.50p 18387
04/07/2018 68.50p 68.50p 68.50p 68.50p 0
03/07/2018 68.50p 68.50p 68.50p 68.50p 0
02/07/2018 68.50p 68.50p 68.50p 68.50p 0
29/06/2018 68.50p 68.50p 67.50p 68.50p 15493
28/06/2018 68.50p 68.50p 68.50p 68.50p 0
27/06/2018 68.50p 68.50p 68.50p 68.50p 0
26/06/2018 68.50p 68.50p 68.50p 68.50p 20000
25/06/2018 68.50p 68.50p 68.50p 68.50p 0
22/06/2018 68.50p 68.50p 68.50p 68.50p 0
21/06/2018 68.50p 68.50p 68.50p 68.50p 0
20/06/2018 68.50p 68.50p 67.50p 68.50p 5192
19/06/2018 68.50p 68.50p 68.50p 68.50p 0
18/06/2018 68.50p 68.50p 67.50p 68.50p 4017
15/06/2018 68.50p 68.50p 67.50p 68.50p 10528
14/06/2018 68.50p 68.50p 68.50p 68.50p 0
13/06/2018 68.50p 68.50p 68.50p 68.50p 0
12/06/2018 68.50p 68.50p 68.50p 68.50p 0
11/06/2018 68.50p 68.50p 68.50p 68.50p 0
08/06/2018 68.50p 68.50p 68.50p 68.50p 0
07/06/2018 68.50p 68.50p 68.50p 68.50p 15939
06/06/2018 68.50p 68.50p 68.50p 68.50p 15881
05/06/2018 68.50p 68.50p 67.50p 68.50p 25570
04/06/2018 68.50p 68.50p 68.50p 68.50p 0
01/06/2018 68.50p 68.50p 67.50p 68.50p 5202
31/05/2018 68.50p 68.50p 68.50p 68.50p 0
30/05/2018 68.50p 68.50p 68.50p 68.50p 0
29/05/2018 68.50p 68.50p 68.50p 68.50p 0
25/05/2018 67.50p 68.50p 67.50p 68.50p 7819
24/05/2018 67.50p 67.50p 66.50p 67.50p 12957
23/05/2018 67.50p 68.00p 66.50p 67.50p 6347
22/05/2018 67.50p 67.50p 66.50p 67.50p 8055
21/05/2018 67.50p 67.50p 66.50p 67.50p 10764
18/05/2018 67.50p 67.50p 67.50p 67.50p 0
17/05/2018 67.50p 67.50p 67.50p 67.50p 21194
16/05/2018 67.50p 67.50p 67.50p 67.50p 0
15/05/2018 67.50p 67.50p 66.50p 67.50p 2772
14/05/2018 67.50p 67.50p 66.50p 67.50p 7824
11/05/2018 67.50p 67.50p 66.50p 67.50p 3110
10/05/2018 67.50p 67.50p 67.50p 67.50p 0
09/05/2018 67.50p 68.00p 66.50p 67.50p 9450
08/05/2018 67.50p 67.50p 66.50p 67.50p 2772
04/05/2018 67.50p 68.00p 66.50p 67.50p 7334
03/05/2018 67.50p 67.50p 66.50p 67.50p 2688
02/05/2018 67.50p 67.50p 66.50p 67.50p 3141
01/05/2018 67.50p 67.50p 66.50p 67.50p 3194
30/04/2018 67.50p 67.50p 66.50p 67.50p 129
27/04/2018 67.50p 67.50p 66.50p 67.50p 3110
26/04/2018 67.50p 67.50p 67.50p 67.50p 0
25/04/2018 67.50p 67.50p 67.50p 67.50p 0
24/04/2018 67.50p 67.50p 67.50p 67.50p 0
23/04/2018 67.50p 67.50p 66.50p 67.50p 13036
20/04/2018 67.50p 67.50p 66.50p 67.50p 17713
19/04/2018 67.50p 72.00p 67.50p 67.50p 35518
18/04/2018 72.00p 72.00p 71.00p 72.00p 3207
17/04/2018 72.00p 72.00p 72.00p 72.00p 31892
16/04/2018 72.00p 72.00p 72.00p 72.00p 11088
13/04/2018 72.00p 72.00p 71.00p 72.00p 6926
12/04/2018 72.00p 72.00p 71.00p 72.00p 5544
11/04/2018 71.50p 72.00p 71.00p 72.00p 0
10/04/2018 70.00p 71.50p 70.00p 71.50p 604
09/04/2018 70.00p 70.00p 69.00p 70.00p 6244
06/04/2018 70.00p 70.00p 70.00p 70.00p 5000
05/04/2018 70.00p 70.00p 69.00p 70.00p 9243
04/04/2018 70.00p 70.00p 70.00p 70.00p 0
03/04/2018 70.00p 70.00p 69.00p 70.00p 4899
29/03/2018 70.00p 70.00p 69.00p 70.00p 8241
28/03/2018 70.00p 70.00p 70.00p 70.00p 21854
27/03/2018 70.00p 70.00p 69.00p 70.00p 5202
26/03/2018 70.00p 70.00p 69.00p 70.00p 4940
23/03/2018 70.00p 70.00p 69.00p 70.00p 7740
22/03/2018 70.00p 70.00p 70.00p 70.00p 0
21/03/2018 70.00p 70.00p 69.00p 70.00p 1961
20/03/2018 70.00p 70.00p 70.00p 70.00p 0
19/03/2018 70.00p 70.00p 70.00p 70.00p 0
16/03/2018 70.00p 70.00p 70.00p 70.00p 0
15/03/2018 70.00p 70.00p 70.00p 70.00p 0
14/03/2018 70.00p 70.00p 69.00p 70.00p 4011
13/03/2018 70.00p 70.00p 69.00p 70.00p 6439
12/03/2018 70.00p 70.00p 69.00p 70.00p 5544
09/03/2018 70.00p 70.00p 70.00p 70.00p 0
08/03/2018 70.00p 70.00p 69.00p 70.00p 3575
07/03/2018 70.00p 70.00p 70.00p 70.00p 0
06/03/2018 70.00p 70.00p 69.00p 70.00p 1921
05/03/2018 70.00p 70.00p 70.00p 70.00p 0
02/03/2018 70.00p 70.00p 69.00p 70.00p 3401
01/03/2018 70.00p 70.50p 70.00p 70.00p 1418
28/02/2018 70.00p 70.00p 69.00p 70.00p 5113
27/02/2018 70.00p 70.00p 69.00p 70.00p 4810
26/02/2018 70.00p 70.00p 69.00p 70.00p 5801
23/02/2018 70.00p 70.00p 70.00p 70.00p 26992
22/02/2018 70.00p 70.00p 69.00p 70.00p 3339
21/02/2018 70.00p 70.00p 70.00p 70.00p 0
20/02/2018 70.00p 70.00p 70.00p 70.00p 0
19/02/2018 70.00p 70.00p 70.00p 70.00p 10866
16/02/2018 70.00p 70.00p 70.00p 70.00p 0
15/02/2018 70.00p 70.00p 70.00p 70.00p 0
14/02/2018 70.00p 70.00p 70.00p 70.00p 11088
13/02/2018 70.00p 70.00p 70.00p 70.00p 0
12/02/2018 70.00p 70.00p 70.00p 70.00p 0
09/02/2018 70.00p 70.00p 70.00p 70.00p 0
08/02/2018 70.00p 70.00p 70.00p 70.00p 12519
07/02/2018 70.00p 70.00p 70.00p 70.00p 0
06/02/2018 70.50p 70.50p 69.50p 70.00p 16709
05/02/2018 70.50p 70.50p 70.50p 70.50p 0
02/02/2018 70.50p 70.50p 70.50p 70.50p -11100
01/02/2018 70.50p 70.50p 70.50p 70.50p 11100
31/01/2018 71.50p 71.50p 70.50p 70.50p 0
30/01/2018 71.50p 71.50p 71.50p 71.50p 0
29/01/2018 71.50p 71.50p 70.50p 71.50p 3207
26/01/2018 71.50p 71.50p 71.50p 71.50p 0
25/01/2018 71.50p 71.50p 71.50p 71.50p 0
24/01/2018 71.50p 71.50p 70.50p 71.50p 5544
23/01/2018 71.50p 71.50p 71.50p 71.50p 0
22/01/2018 71.50p 71.50p 71.50p 71.50p 0
19/01/2018 71.50p 71.50p 71.50p 71.50p 0
18/01/2018 72.00p 72.00p 71.50p 71.50p 22176
17/01/2018 72.00p 72.00p 72.00p 72.00p 0
16/01/2018 72.00p 72.00p 72.00p 72.00p 0
15/01/2018 72.00p 72.00p 72.00p 72.00p 0
12/01/2018 72.00p 72.00p 71.00p 72.00p 7520
11/01/2018 72.00p 72.00p 71.00p 72.00p 14835
10/01/2018 72.00p 72.00p 72.00p 72.00p 0
09/01/2018 72.00p 72.00p 72.00p 72.00p 0
08/01/2018 72.00p 72.00p 71.00p 72.00p 3207
05/01/2018 72.00p 72.00p 72.00p 72.00p 0
04/01/2018 72.00p 72.00p 72.00p 72.00p 0
03/01/2018 72.00p 72.00p 71.00p 72.00p 1262
02/01/2018 72.00p 72.00p 72.00p 72.00p 0
29/12/2017 72.00p 72.00p 71.50p 72.00p 7208
28/12/2017 72.00p 72.00p 72.00p 72.00p 0
27/12/2017 72.00p 72.00p 71.00p 72.00p 71446
22/12/2017 72.00p 72.00p 72.00p 72.00p -12446
21/12/2017 72.00p 72.00p 72.00p 72.00p 37259
20/12/2017 72.00p 72.00p 71.00p 72.00p 1500
19/12/2017 72.00p 72.00p 72.00p 72.00p 0
18/12/2017 72.00p 72.00p 71.00p 72.00p 1710
15/12/2017 72.00p 72.00p 71.00p 72.00p 9696
14/12/2017 72.00p 72.00p 72.00p 72.00p 0
13/12/2017 72.00p 72.00p 71.00p 72.00p 9239
12/12/2017 72.00p 72.00p 72.00p 72.00p 0
11/12/2017 72.00p 72.00p 72.00p 72.00p 0
08/12/2017 72.00p 72.00p 72.00p 72.00p 0
07/12/2017 72.00p 72.00p 72.00p 72.00p 0
06/12/2017 72.00p 72.00p 72.00p 72.00p 0
05/12/2017 72.00p 72.00p 71.00p 72.00p 5095
04/12/2017 71.50p 72.00p 70.50p 72.00p 7680
01/12/2017 71.50p 71.50p 70.50p 71.50p 757
30/11/2017 71.50p 71.50p 71.50p 71.50p 12113
29/11/2017 71.50p 71.50p 70.50p 71.50p 10314
28/11/2017 71.50p 71.50p 70.50p 71.50p 3028
27/11/2017 71.50p 71.50p 71.50p 71.50p 0
24/11/2017 71.50p 71.50p 71.50p 71.50p 0
23/11/2017 71.50p 72.40p 71.50p 71.50p 9000
22/11/2017 71.50p 71.50p 70.50p 71.50p 2044
21/11/2017 71.50p 71.50p 70.50p 71.50p 3194
20/11/2017 71.50p 71.50p 70.50p 71.50p 2927
17/11/2017 71.50p 71.50p 70.50p 71.50p 1793
16/11/2017 71.50p 71.50p 71.50p 71.50p 0
15/11/2017 71.50p 71.50p 71.50p 71.50p 0
14/11/2017 71.50p 71.50p 71.25p 71.50p 21794
13/11/2017 71.50p 72.50p 70.50p 71.50p 57588
10/11/2017 71.50p 71.50p 71.50p 71.50p 0
09/11/2017 71.50p 71.50p 71.50p 71.50p 0
08/11/2017 71.50p 71.50p 71.50p 71.50p 0
07/11/2017 71.50p 71.50p 71.50p 71.50p 0
06/11/2017 71.50p 71.50p 71.50p 71.50p 0

*Close Price adjusted for both dividends and splits