UK markets open in 6 hours 50 minutes
NIKKEI 225
27,895.97 -131.87 (-0.47%) HANG SENG
18,204.68 +906.74 (+5.24%) CRUDE OIL
78.84 +0.64 (+0.82%) GOLD FUTURES
1,765.10 +1.40 (+0.08%) DOW
33,852.53 +3.07 (+0.01%) BTC-GBP
14,096.35 +513.38 (+3.78%)
Foresight Solar & Infrastructure VCT (FTSV.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 11:27AM GMT
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Nov 2022 | 107.50 | 100.00 | 100.00 | 107.50 | 107.50 | 1,580 |
| 25 Nov 2022 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
| 24 Nov 2022 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
| 23 Nov 2022 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
| 22 Nov 2022 | 107.50 | 115.00 | 100.00 | 107.50 | 107.50 | 6,655 |
| 21 Nov 2022 | 107.50 | 115.00 | 115.00 | 107.50 | 107.50 | 2,158 |
| 18 Nov 2022 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
| 17 Nov 2022 | 107.50 | 115.00 | 115.00 | 107.50 | 107.50 | 990 |
| 16 Nov 2022 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
| 15 Nov 2022 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
| 14 Nov 2022 | 107.50 | 115.00 | 115.00 | 107.50 | 107.50 | 2,608 |
| 11 Nov 2022 | 107.50 | 115.00 | 115.00 | 107.50 | 107.50 | 2,595 |
| 10 Nov 2022 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
| 09 Nov 2022 | 107.50 | 115.00 | 115.00 | 107.50 | 107.50 | 2,863 |
| 08 Nov 2022 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
| 07 Nov 2022 | 107.50 | 115.00 | 115.00 | 107.50 | 107.50 | 841 |
| 04 Nov 2022 | 107.50 | 115.00 | 115.00 | 107.50 | 107.50 | 1,739 |
| 03 Nov 2022 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
| 02 Nov 2022 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
| 01 Nov 2022 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
| 31 Oct 2022 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
| 28 Oct 2022 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
| 27 Oct 2022 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
| 26 Oct 2022 | 110.00 | 105.00 | 105.00 | 107.50 | 107.50 | 30,200 |
| 25 Oct 2022 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 24 Oct 2022 | 110.00 | 105.00 | 105.00 | 110.00 | 110.00 | 29 |
| 21 Oct 2022 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 20 Oct 2022 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 19 Oct 2022 | 110.00 | 105.00 | 105.00 | 110.00 | 110.00 | 340 |
| 18 Oct 2022 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 17 Oct 2022 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 14 Oct 2022 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 13 Oct 2022 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 12 Oct 2022 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 11 Oct 2022 | 110.00 | 105.00 | 105.00 | 110.00 | 110.00 | 4,000 |
| 10 Oct 2022 | 110.00 | 105.00 | 105.00 | 110.00 | 110.00 | 3,321 |
| 07 Oct 2022 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 06 Oct 2022 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 05 Oct 2022 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 04 Oct 2022 | 110.00 | 105.00 | 105.00 | 110.00 | 110.00 | 2,566 |
| 03 Oct 2022 | 110.00 | 120.00 | 120.00 | 110.00 | 110.00 | 252 |
| 30 Sept 2022 | 110.00 | 105.00 | 105.00 | 110.00 | 110.00 | 750 |
| 29 Sept 2022 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 28 Sept 2022 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| 27 Sept 2022 | 93.00 | 100.00 | 100.00 | 102.00 | 102.00 | 4,963 |
| 26 Sept 2022 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 23 Sept 2022 | 93.00 | 95.00 | 95.00 | 93.00 | 93.00 | 175 |
| 22 Sept 2022 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 21 Sept 2022 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 20 Sept 2022 | 93.00 | 91.00 | 91.00 | 93.00 | 93.00 | 950 |
| 16 Sept 2022 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 15 Sept 2022 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 14 Sept 2022 | 93.00 | 91.00 | 91.00 | 93.00 | 93.00 | 5,100 |
| 13 Sept 2022 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 12 Sept 2022 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 09 Sept 2022 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 08 Sept 2022 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 07 Sept 2022 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 06 Sept 2022 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 05 Sept 2022 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 02 Sept 2022 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - |
| 01 Sept 2022 | 0.88 | 0.96 | 0.96 | 0.93 | 0.93 | 515 |
| 31 Aug 2022 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - |
| 30 Aug 2022 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - |
| 26 Aug 2022 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - |
| 25 Aug 2022 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - |
| 24 Aug 2022 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - |
| 23 Aug 2022 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - |
| 22 Aug 2022 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - |
| 19 Aug 2022 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - |
| 18 Aug 2022 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - |
| 17 Aug 2022 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - |
| 16 Aug 2022 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - |
| 15 Aug 2022 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - |
| 12 Aug 2022 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 11 Aug 2022 | 79.00 | 81.00 | 81.00 | 79.00 | 79.00 | 2,450 |
| 10 Aug 2022 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 09 Aug 2022 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 08 Aug 2022 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 05 Aug 2022 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 04 Aug 2022 | 79.00 | 81.00 | 81.00 | 79.00 | 79.00 | 617 |
| 03 Aug 2022 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 02 Aug 2022 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 01 Aug 2022 | 78.50 | 80.00 | 80.00 | 79.00 | 79.00 | 8,000 |
| 29 Jul 2022 | 79.00 | 76.00 | 76.00 | 78.50 | 78.50 | 14,200 |
| 28 Jul 2022 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 27 Jul 2022 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 26 Jul 2022 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 25 Jul 2022 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 22 Jul 2022 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - |
| 21 Jul 2022 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - |
| 20 Jul 2022 | 0.79 | 0.81 | 0.76 | 0.79 | 0.79 | 17,814 |
| 19 Jul 2022 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 18 Jul 2022 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 15 Jul 2022 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 14 Jul 2022 | 76.00 | 78.00 | 78.00 | 79.00 | 79.00 | 10,000 |
| 13 Jul 2022 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 12 Jul 2022 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 11 Jul 2022 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 08 Jul 2022 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
