UK Markets closed

Foresight Solar & Infrastructure VCT (FTSV.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
4.25000.0000 (0.00%)
At close: 12:51PM BST
Time period:
02 Apr 2022 - 02 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 20234.25008.00008.00004.25004.250012,376
30 Mar 20234.25004.25004.25004.25004.2500-
29 Mar 20234.25004.25004.25004.25004.2500-
28 Mar 20234.25004.25004.25004.25004.2500-
27 Mar 20234.25001.00000.50004.25004.250017,439
24 Mar 20234.25008.00007.00004.25004.250026,000
23 Mar 20234.25000.50000.50004.25004.250056
22 Mar 20234.25007.00007.00004.25004.250011,088
21 Mar 20234.25004.25004.25004.25004.2500-
20 Mar 20234.25008.00008.00004.25004.250010,000
17 Mar 20234.25004.25004.25004.25004.2500-
16 Mar 20234.25004.25004.25004.25004.2500-
15 Mar 20234.25004.25004.25004.25004.2500-
14 Mar 20234.25004.25004.25004.25004.2500-
13 Mar 20234.25004.25004.25004.25004.2500-
10 Mar 20234.25000.50000.50004.25004.25003,750
09 Mar 20234.25004.25004.25004.25004.2500-
08 Mar 2023132.5000145.0000139.5000132.5000132.500052,199
07 Mar 2023132.5000140.0000140.0000132.5000132.500014,844
06 Mar 2023127.5000135.0000120.0000132.5000132.50004,381
03 Mar 2023127.5000127.5000127.5000127.5000127.5000-
02 Mar 2023127.5000127.5000127.5000127.5000127.5000-
01 Mar 2023127.5000127.5000127.5000127.5000127.5000-
28 Feb 2023127.5000120.0000120.0000127.5000127.50003,060
27 Feb 2023127.5000127.5000127.5000127.5000127.5000-
24 Feb 2023122.5000122.5000122.5000122.5000122.5000-
23 Feb 2023122.5000122.5000122.5000122.5000122.5000-
22 Feb 2023122.5000122.5000122.5000122.5000122.5000-
21 Feb 2023122.5000122.5000122.5000122.5000122.5000-
20 Feb 2023122.5000122.5000122.5000122.5000122.5000-
17 Feb 20231.22501.22501.22501.22501.2250-
16 Feb 20231.22501.22501.22501.22501.2250-
15 Feb 20231.22501.22501.22501.22501.2250-
14 Feb 20231.22501.22501.22501.22501.2250-
13 Feb 20231.22501.22501.22501.22501.2250-
10 Feb 2023122.5000122.5000122.5000122.5000122.5000-
09 Feb 2023122.5000115.0000115.0000122.5000122.500010
08 Feb 2023122.5000122.5000122.5000122.5000122.5000-
07 Feb 2023122.5000122.5000122.5000122.5000122.5000-
06 Feb 2023122.5000122.5000122.5000122.5000122.5000-
03 Feb 2023117.5000117.5000117.5000117.5000117.5000-
02 Feb 2023117.5000117.5000117.5000117.5000117.5000-
01 Feb 2023117.5000125.0000125.0000117.5000117.50009,683
31 Jan 2023117.5000117.5000117.5000117.5000117.5000-
30 Jan 2023117.5000117.5000117.5000117.5000117.5000-
27 Jan 2023117.5000117.5000117.5000117.5000117.5000-
26 Jan 2023117.5000117.5000117.5000117.5000117.5000-
25 Jan 2023117.5000125.0000125.0000117.5000117.50001,120
24 Jan 2023117.5000117.5000117.5000117.5000117.5000-
23 Jan 2023117.5000117.5000117.5000117.5000117.5000-
20 Jan 2023117.5000117.5000117.5000117.5000117.5000-
19 Jan 2023117.5000117.5000117.5000117.5000117.5000-
18 Jan 2023117.5000117.5000117.5000117.5000117.5000-
17 Jan 2023117.5000117.5000117.5000117.5000117.5000-
16 Jan 2023117.5000117.5000117.5000117.5000117.5000-
13 Jan 2023117.5000125.0000125.0000117.5000117.50001,600
12 Jan 2023117.5000117.5000117.5000117.5000117.5000-
11 Jan 2023117.5000117.5000117.5000117.5000117.5000-
10 Jan 2023117.5000100.0000100.0000117.5000117.500013,658
09 Jan 2023117.5000125.0000125.0000117.5000117.5000100
06 Jan 2023117.5000117.5000117.5000117.5000117.5000-
05 Jan 2023107.5000110.0000110.0000117.5000117.5000856
04 Jan 2023107.5000107.5000107.5000107.5000107.5000-
03 Jan 2023107.5000107.5000107.5000107.5000107.5000-
30 Dec 2022107.5000107.5000107.5000107.5000107.5000-
29 Dec 2022107.5000107.5000107.5000107.5000107.5000-
28 Dec 2022107.5000107.5000107.5000107.5000107.5000-
23 Dec 20221.07501.07501.07501.07501.0750-
22 Dec 20221.07501.07501.07501.07501.0750-
21 Dec 20221.07501.07501.07501.07501.0750-
20 Dec 2022107.5000107.5000107.5000107.5000107.5000-
19 Dec 2022107.5000115.0000115.0000107.5000107.50002,505
16 Dec 2022107.5000107.5000107.5000107.5000107.5000-
15 Dec 2022107.5000107.5000107.5000107.5000107.5000-
14 Dec 2022107.5000107.5000107.5000107.5000107.5000-
13 Dec 2022107.5000107.5000107.5000107.5000107.5000-
12 Dec 2022107.5000107.5000107.5000107.5000107.5000-
09 Dec 20221.07501.07501.07501.07501.0750-
08 Dec 20221.07501.07501.07501.07501.0750-
07 Dec 2022107.5000107.5000107.5000107.5000107.5000-
06 Dec 2022107.5000100.0000100.0000107.5000107.50003,808
05 Dec 2022107.5000107.5000107.5000107.5000107.5000-
02 Dec 2022107.5000107.5000107.5000107.5000107.5000-
01 Dec 2022107.5000107.5000107.5000107.5000107.5000-
30 Nov 2022107.5000100.0000100.0000107.5000107.5000140
29 Nov 2022107.5000107.5000107.5000107.5000107.5000-
28 Nov 2022107.5000100.0000100.0000107.5000107.50001,580
25 Nov 2022107.5000107.5000107.5000107.5000107.5000-
24 Nov 2022107.5000107.5000107.5000107.5000107.5000-
23 Nov 2022107.5000107.5000107.5000107.5000107.5000-
22 Nov 2022107.5000115.0000100.0000107.5000107.50006,655
21 Nov 2022107.5000115.0000115.0000107.5000107.50002,158
18 Nov 2022107.5000107.5000107.5000107.5000107.5000-
17 Nov 2022107.5000115.0000115.0000107.5000107.5000990
16 Nov 2022107.5000107.5000107.5000107.5000107.5000-
15 Nov 2022107.5000107.5000107.5000107.5000107.5000-
14 Nov 2022107.5000115.0000115.0000107.5000107.50002,608
11 Nov 2022107.5000115.0000115.0000107.5000107.50002,595
10 Nov 2022107.5000107.5000107.5000107.5000107.5000-
09 Nov 2022107.5000115.0000115.0000107.5000107.50002,863
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...