72.50p+0.00 (+0.00%)22 Aug 2024, 16:35
Foresight Vct PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 19, 2024 | 72.50p | 74.00p | 71.00p | 72.50p | 220 |
Jul 16, 2024 | 72.50p | 71.00p | 71.00p | 72.50p | 1,298 |
Jul 15, 2024 | 72.50p | 71.00p | 71.00p | 72.50p | 61 |
Jul 12, 2024 | 72.50p | 71.00p | 71.00p | 72.50p | 17 |
Jul 11, 2024 | 72.50p | 74.00p | 74.00p | 72.50p | 10,000 |
Jul 10, 2024 | 72.50p | 74.00p | 71.00p | 72.50p | 60 |
Jul 5, 2024 | 72.50p | 72.15p | 71.00p | 72.50p | 37,821 |
Jul 4, 2024 | 72.50p | 74.00p | 71.00p | 72.50p | 257 |
Jul 3, 2024 | 72.50p | 71.00p | 71.00p | 72.50p | 3,167 |
Jun 28, 2024 | 72.50p | 71.65p | 71.65p | 72.50p | 370,969 |
Jun 27, 2024 | 72.50p | 71.00p | 71.00p | 72.50p | 1,866 |
Jun 24, 2024 | 72.50p | 71.00p | 71.00p | 72.50p | 188 |
Jun 19, 2024 | 72.50p | 71.00p | 70.50p | 72.50p | 56,540 |
Jun 17, 2024 | 72.50p | 71.00p | 71.00p | 72.50p | 11,934 |
Jun 13, 2024 | 72.50p | 74.00p | 71.00p | 72.50p | 12,009 |
Jun 12, 2024 | 82.50p | 84.00p | 81.00p | 82.50p | 25,177 |
Jun 11, 2024 | 82.50p | 84.00p | 84.00p | 82.50p | 393 |
Jun 10, 2024 | 82.50p | 84.00p | 84.00p | 82.50p | 1,190 |
Jun 7, 2024 | 82.50p | 84.00p | 84.00p | 82.50p | 690 |
Jun 6, 2024 | 82.00p | 84.00p | 84.00p | 84.00p | 2,264 |
Jun 5, 2024 | 82.00p | 83.50p | 83.50p | 82.00p | 232 |
Jun 4, 2024 | 82.00p | 83.50p | 80.50p | 83.50p | 11,514 |
Jun 3, 2024 | 82.00p | 83.50p | 83.50p | 83.50p | 633 |
May 31, 2024 | 81.50p | 83.50p | 80.50p | 82.00p | 15 |
May 29, 2024 | 79.00p | 80.50p | 77.50p | 79.00p | 1,580 |
May 24, 2024 | 79.00p | 77.50p | 77.50p | 79.00p | 1 |
May 23, 2024 | 79.00p | 76.50p | 76.50p | 79.00p | 6,551 |
May 22, 2024 | 79.00p | 80.50p | 77.50p | 79.00p | 71 |
May 15, 2024 | 79.00p | 76.00p | 76.00p | 79.00p | 55 |
May 14, 2024 | 79.00p | 77.50p | 76.50p | 79.00p | 11,378 |
May 13, 2024 | 79.00p | 79.79p | 77.50p | 79.00p | 49,162 |
May 10, 2024 | 79.00p | 77.50p | 77.50p | 79.00p | 347 |
May 1, 2024 | 79.00p | 80.50p | 77.50p | 79.00p | 141 |
Apr 29, 2024 | 79.00p | 80.50p | 77.50p | 79.00p | 701,871 |
Apr 24, 2024 | 79.00p | 77.50p | 77.50p | 79.00p | 13,370 |
Apr 22, 2024 | 79.00p | 77.50p | 77.50p | 79.00p | 28,948 |
Apr 16, 2024 | 79.00p | 77.50p | 77.50p | 79.00p | 1 |
Apr 15, 2024 | 79.00p | 80.50p | 76.00p | 76.00p | 16,471 |
Apr 12, 2024 | 79.00p | 80.50p | 76.50p | 79.00p | 11,051 |
Apr 9, 2024 | 79.00p | 77.00p | 77.00p | 79.00p | 188 |
Mar 28, 2024 | 78.50p | 77.00p | 75.50p | 75.50p | 5,089 |
Mar 25, 2024 | 78.50p | 75.50p | 75.50p | 75.50p | 1 |
Mar 21, 2024 | 78.50p | 80.00p | 77.00p | 78.50p | 3 |
Mar 7, 2024 | 78.50p | 80.00p | 76.00p | 78.50p | 1,694 |
Mar 5, 2024 | 78.50p | 80.00p | 77.00p | 78.50p | 9 |
Mar 4, 2024 | 78.50p | 80.00p | 80.00p | 78.50p | 11 |
Mar 1, 2024 | 78.50p | 80.00p | 80.00p | 78.50p | 5 |
Feb 29, 2024 | 78.50p | 79.75p | 76.00p | 77.00p | 13,678 |
Feb 15, 2024 | 78.50p | 77.00p | 77.00p | 78.50p | 22 |
Feb 5, 2024 | 78.50p | 77.00p | 77.00p | 77.00p | 12 |
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
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.