Shares Magazine
68.00p-1.50 (-2.16%)22 Apr 2025, 09:32
Foresight Vct PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 69.50p | 71.00p | 67.50p | 69.50p | 10,992 |
| Apr 16, 2025 | 75.50p | 74.00p | 74.00p | 75.50p | 2,402 |
| Apr 14, 2025 | 75.50p | 77.00p | 77.00p | 75.50p | 4,000 |
| Apr 11, 2025 | 75.50p | 77.00p | 77.00p | 75.50p | 82 |
| Apr 10, 2025 | 74.50p | 77.00p | 74.00p | 75.50p | 2 |
| Apr 8, 2025 | 74.50p | 76.00p | 75.50p | 74.50p | 211 |
| Apr 7, 2025 | 74.50p | 76.00p | 76.00p | 74.50p | 73 |
| Apr 2, 2025 | 74.50p | 73.00p | 73.00p | 74.50p | 23,409 |
| Apr 1, 2025 | 74.50p | 76.00p | 73.00p | 74.50p | 2,920 |
| Mar 31, 2025 | 74.50p | 73.00p | 73.00p | 74.50p | 54 |
| Mar 21, 2025 | 75.50p | 76.00p | 73.00p | 74.50p | 6,910 |
| Mar 20, 2025 | 75.50p | 77.00p | 74.00p | 75.50p | 9 |
| Mar 14, 2025 | 75.50p | 75.00p | 74.50p | 75.50p | 6 |
| Mar 11, 2025 | 74.50p | 76.00p | 73.00p | 74.50p | 2 |
| Mar 10, 2025 | 73.50p | 76.00p | 73.00p | 74.50p | 11 |
| Mar 3, 2025 | 73.50p | 72.00p | 72.00p | 73.50p | 1,924 |
| Feb 25, 2025 | 73.50p | 72.00p | 72.00p | 73.50p | 10,457 |
| Feb 19, 2025 | 73.50p | 74.00p | 74.00p | 73.50p | 8,805 |
| Feb 18, 2025 | 73.50p | 75.00p | 75.00p | 73.50p | 41 |
| Feb 17, 2025 | 73.50p | 72.00p | 72.00p | 73.50p | 2,772 |
| Feb 13, 2025 | 73.50p | 75.00p | 75.00p | 73.50p | 7,500 |
| Feb 12, 2025 | 73.50p | 75.00p | 75.00p | 73.50p | 5 |
| Jan 30, 2025 | 73.50p | 75.00p | 72.00p | 73.50p | 3 |
| Jan 20, 2025 | 73.50p | 72.00p | 72.00p | 73.50p | 5,286 |
| Jan 14, 2025 | 73.50p | 72.00p | 72.00p | 73.50p | 6,244 |
| Jan 10, 2025 | 73.50p | 75.00p | 72.00p | 73.50p | 32,772 |
| Jan 3, 2025 | 73.50p | 75.00p | 72.00p | 73.50p | 223 |
| Dec 20, 2024 | 73.50p | 73.59p | 73.59p | 73.50p | 599,856 |
| Dec 16, 2024 | 73.50p | 75.00p | 75.00p | 73.50p | 24 |
| Dec 10, 2024 | 73.50p | 72.00p | 72.00p | 73.50p | 9,641 |
| Dec 6, 2024 | 73.50p | 72.00p | 72.00p | 73.50p | 5,811 |
| Dec 5, 2024 | 73.50p | 74.00p | 74.00p | 73.50p | 4,610 |
| Dec 3, 2024 | 73.50p | 72.00p | 72.00p | 73.50p | 6,440 |
| Dec 2, 2024 | 74.00p | 75.00p | 72.00p | 73.50p | 22,367 |
| Nov 28, 2024 | 73.50p | 72.00p | 72.00p | 73.50p | 6,259 |
| Nov 27, 2024 | 73.50p | 75.50p | 75.50p | 75.50p | 20,000 |
| Nov 26, 2024 | 73.50p | 75.00p | 75.00p | 75.00p | 12 |
| Nov 7, 2024 | 73.50p | 75.00p | 72.00p | 73.50p | 200 |
| Nov 6, 2024 | 73.50p | 70.50p | 70.50p | 70.50p | 18 |
| Nov 4, 2024 | 73.50p | 72.00p | 72.00p | 73.50p | 6 |
| Oct 24, 2024 | 73.50p | 73.50p | 73.50p | 73.50p | 63 |
| Oct 18, 2024 | 73.50p | 72.67p | 72.67p | 73.50p | 559,965 |
| Oct 17, 2024 | 73.50p | 75.00p | 72.00p | 73.50p | 166 |
| Oct 14, 2024 | 73.50p | 75.00p | 75.00p | 73.50p | 243 |
| Oct 11, 2024 | 73.50p | 75.00p | 75.00p | 73.50p | 1 |
| Oct 10, 2024 | 73.50p | 70.00p | 70.00p | 73.50p | 5,767 |
| Oct 9, 2024 | 73.50p | 75.00p | 75.00p | 73.50p | 100 |
| Oct 7, 2024 | 73.50p | 75.00p | 73.00p | 73.50p | 68 |
| Oct 4, 2024 | 73.50p | 75.00p | 75.00p | 73.50p | 1,500 |
| Oct 2, 2024 | 73.50p | 72.00p | 72.00p | 73.50p | 3,326 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,557.00 | 6.64 |
| Vistry Group PLC | 614.20 | 3.72 |
| Foresight Group Holdings Limited | 353.50 | 3.67 |
| Bunzl PLC | 2,356.00 | 2.97 |
| Itv PLC | 77.70 | 2.91 |
| Watches Of Switzerland Group PLC | 360.20 | 2.62 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 509.00 | -9.11 |
| Auction Technology Group PLC | 565.00 | -5.99 |
| Senior PLC | 119.20 | -5.55 |
| Wh Smith PLC | 885.00 | -4.94 |
| Dcc PLC | 4,750.00 | -4.62 |
| Jtc PLC | 806.00 | -4.39 |