Foresight Ventures VCT plc (FVEN.L)

Compare

94.50

0.00

(0.00%)

At close: March 13 at 2:52:53 PM GMT

Currency in GBp

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 13, 2025	98.00	98.00	98.00	94.50	94.50	4
Mar 12, 2025	94.50	94.50	94.50	94.50	94.50	-
Mar 11, 2025	94.50	94.50	94.50	94.50	94.50	-
Mar 10, 2025	94.50	98.00	91.00	94.50	94.50	697,686
Mar 7, 2025	94.50	94.50	94.50	94.50	94.50	-
Mar 6, 2025	94.50	91.00	91.00	94.50	94.50	2,748
Mar 5, 2025	94.50	94.50	94.50	94.50	94.50	-
Mar 4, 2025	94.50	94.50	94.50	94.50	94.50	-
Mar 3, 2025	94.50	94.50	94.50	94.50	94.50	-
Feb 28, 2025	94.50	94.50	94.50	94.50	94.50	-
Feb 27, 2025	2.00 Dividend
Feb 27, 2025	94.50	98.00	98.00	94.50	94.50	1
Feb 26, 2025	96.50	96.50	96.50	96.50	96.48	-
Feb 25, 2025	96.50	96.50	96.50	96.50	96.48	-
Feb 24, 2025	96.50	96.50	96.50	96.50	96.48	-
Feb 21, 2025	96.50	96.50	96.50	96.50	96.48	-
Feb 20, 2025	96.50	96.50	96.50	96.50	96.48	-
Feb 19, 2025	96.50	96.50	96.50	96.50	96.48	-
Feb 18, 2025	96.50	96.50	96.50	96.50	96.48	-
Feb 17, 2025	0.96	0.96	0.96	0.96	0.96	-
Feb 14, 2025	0.96	0.96	0.96	0.96	0.96	-
Feb 13, 2025	0.96	0.96	0.96	0.96	0.96	-
Feb 12, 2025	0.96	0.96	0.96	0.96	0.96	-
Feb 11, 2025	0.96	0.96	0.96	0.96	0.96	-
Feb 10, 2025	0.96	0.96	0.96	0.96	0.96	-
Feb 7, 2025	0.96	0.96	0.96	0.96	0.96	-
Feb 6, 2025	0.96	0.96	0.96	0.96	0.96	-
Feb 5, 2025	0.96	0.96	0.96	0.96	0.96	-
Feb 4, 2025	96.50	96.50	96.50	96.50	96.48	-
Feb 3, 2025	96.50	98.00	98.00	96.50	96.48	77,264
Jan 31, 2025	96.50	95.54	95.54	96.50	96.48	1,439,053
Jan 30, 2025	96.50	96.50	96.50	96.50	96.48	-
Jan 29, 2025	96.50	100.00	93.00	96.50	96.48	2
Jan 28, 2025	96.50	96.50	96.50	96.50	96.48	-
Jan 27, 2025	96.50	93.00	93.00	96.50	96.48	2
Jan 24, 2025	96.50	96.50	96.50	96.50	96.48	-
Jan 23, 2025	96.50	96.50	96.50	96.50	96.48	-
Jan 22, 2025	96.50	96.50	96.50	96.50	96.48	-
Jan 21, 2025	96.50	96.50	96.50	96.50	96.48	-
Jan 20, 2025	96.50	96.50	96.50	96.50	96.48	-
Jan 17, 2025	96.50	96.50	96.50	96.50	96.48	-
Jan 16, 2025	96.50	93.00	93.00	96.50	96.48	817
Jan 15, 2025	96.50	93.00	93.00	96.50	96.48	615
Jan 14, 2025	96.50	96.50	96.50	96.50	96.48	-
Jan 13, 2025	96.50	96.50	96.50	96.50	96.48	-
Jan 10, 2025	95.50	93.00	93.00	95.50	95.48	1,385
Jan 9, 2025	95.50	95.50	95.50	95.50	95.48	-
Jan 8, 2025	95.50	95.50	95.50	95.50	95.48	-
Jan 7, 2025	95.50	93.00	93.00	95.50	95.48	1
Jan 6, 2025	95.50	93.00	93.00	95.50	95.48	807
Jan 3, 2025	95.50	95.50	95.50	95.50	95.48	-
Jan 2, 2025	95.50	95.50	93.00	95.50	95.48	6,053
Dec 31, 2024	95.50	95.50	95.50	95.50	95.48	-
Dec 30, 2024	95.50	95.50	95.50	95.50	95.48	-
Dec 27, 2024	95.50	95.50	95.50	95.50	95.48	-
Dec 24, 2024	95.50	98.00	98.00	95.50	95.48	1
Dec 23, 2024	95.50	95.50	95.50	95.50	95.48	-
Dec 20, 2024	95.50	95.50	95.50	95.50	95.48	-
Dec 19, 2024	95.50	93.00	93.00	95.50	95.48	1
Dec 18, 2024	95.50	93.00	93.00	95.50	95.48	17
Dec 17, 2024	95.50	95.50	95.50	95.50	95.48	-
Dec 16, 2024	95.50	95.50	95.50	95.50	95.48	-
Dec 13, 2024	95.50	95.50	95.50	95.50	95.48	-
Dec 12, 2024	95.50	93.00	93.00	95.50	95.48	4
Dec 11, 2024	95.50	95.50	95.50	95.50	95.48	-
Dec 10, 2024	95.50	93.00	93.00	95.50	95.48	26
Dec 9, 2024	95.50	93.00	93.00	95.50	95.48	751
Dec 6, 2024	95.50	93.00	93.00	95.50	95.48	36
Dec 5, 2024	95.50	95.50	95.50	95.50	95.48	-
Dec 4, 2024	95.50	95.50	95.50	95.50	95.48	-
Dec 3, 2024	95.50	95.50	95.50	95.50	95.48	-
Dec 2, 2024	95.50	93.00	93.00	95.50	95.48	18
Nov 29, 2024	95.50	93.00	93.00	95.50	95.48	4
Nov 28, 2024	95.50	95.50	95.50	95.50	95.48	-
Nov 27, 2024	95.50	98.00	93.00	95.50	95.48	200
Nov 26, 2024	95.50	95.50	95.50	95.50	95.48	-
Nov 25, 2024	95.50	93.00	93.00	95.50	95.48	3
Nov 22, 2024	95.50	95.50	95.50	95.50	95.48	-
Nov 21, 2024	95.50	97.00	93.00	97.00	96.98	78
Nov 20, 2024	95.50	93.00	93.00	95.50	95.48	116
Nov 19, 2024	95.50	93.50	93.50	95.50	95.48	8
Nov 18, 2024	40.60	39.60	39.60	40.60	40.59	1
Nov 15, 2024	40.60	40.60	40.60	40.60	40.59	-
Nov 14, 2024	42.20	42.20	42.20	42.20	42.19	-
Nov 13, 2024	42.20	42.20	42.20	42.20	42.19	-
Nov 12, 2024	42.20	42.20	42.20	42.20	42.19	-
Nov 11, 2024	42.20	42.20	42.20	42.20	42.19	-
Nov 8, 2024	42.20	42.20	42.20	42.20	42.19	-
Nov 7, 2024	42.20	42.20	42.20	42.20	42.19	-
Nov 6, 2024	42.20	42.20	42.20	42.20	42.19	-
Nov 5, 2024	42.20	41.95	41.95	42.20	42.19	1,219,656
Nov 4, 2024	42.20	42.20	42.20	42.20	42.19	-
Nov 1, 2024	42.20	42.20	42.20	42.20	42.19	-
Oct 31, 2024	42.20	42.20	42.20	42.20	42.19	-
Oct 30, 2024	42.20	42.20	42.20	42.20	42.19	-
Oct 29, 2024	42.20	42.20	42.20	42.20	42.19	-
Oct 28, 2024	42.20	42.20	42.20	42.20	42.19	-
Oct 25, 2024	0.42	0.42	0.42	0.42	0.42	-
Oct 24, 2024	0.42	0.42	0.42	0.42	0.42	-
Oct 23, 2024	0.42	0.42	0.42	0.42	0.42	-
Oct 22, 2024	0.42	0.42	0.42	0.42	0.42	-
Oct 21, 2024	0.42	0.42	0.42	0.42	0.42	-
Oct 18, 2024	42.20	42.20	42.20	42.20	42.19	-
Oct 17, 2024	42.20	41.95	41.95	42.20	42.19	4,520
Oct 16, 2024	42.20	42.20	42.20	42.20	42.19	-
Oct 15, 2024	42.20	42.20	42.20	42.20	42.19	-
Oct 14, 2024	42.20	42.20	42.20	42.20	42.19	-
Oct 11, 2024	42.20	42.20	42.20	42.20	42.19	-
Oct 10, 2024	42.20	42.20	42.20	42.20	42.19	-
Oct 9, 2024	42.20	42.20	42.20	42.20	42.19	-
Oct 8, 2024	42.20	42.20	42.20	42.20	42.19	-
Oct 7, 2024	0.42	0.42	0.42	0.42	0.42	-
Oct 4, 2024	0.42	0.42	0.42	0.42	0.42	-
Oct 3, 2024	0.42	0.42	0.42	0.42	0.42	-
Oct 2, 2024	0.42	0.42	0.42	0.42	0.42	-
Oct 1, 2024	0.42	0.42	0.42	0.42	0.42	-
Sep 30, 2024	0.42	0.42	0.42	0.42	0.42	-
Sep 27, 2024	0.42	0.42	0.42	0.42	0.42	-
Sep 26, 2024	0.42	0.42	0.42	0.42	0.42	-
Sep 25, 2024	0.42	0.42	0.42	0.42	0.42	-
Sep 24, 2024	0.42	0.42	0.42	0.42	0.42	-
Sep 23, 2024	0.42	0.42	0.42	0.42	0.42	-
Sep 20, 2024	0.42	0.42	0.42	0.42	0.42	-
Sep 19, 2024	0.42	0.42	0.42	0.42	0.42	-
Sep 18, 2024	0.42	0.42	0.42	0.42	0.42	-
Sep 17, 2024	0.42	0.42	0.42	0.42	0.42	-
Sep 16, 2024	0.42	0.42	0.42	0.42	0.42	-
Sep 13, 2024	0.42	0.42	0.42	0.42	0.42	-
Sep 12, 2024	0.42	0.42	0.42	0.42	0.42	-
Sep 11, 2024	0.42	0.42	0.42	0.42	0.42	-
Sep 10, 2024	0.42	0.42	0.42	0.42	0.42	-
Sep 9, 2024	0.42	0.42	0.42	0.42	0.42	-
Sep 6, 2024	42.20	40.50	40.50	42.20	42.19	2,971
Sep 5, 2024	42.20	42.20	42.20	42.20	42.19	-
Sep 4, 2024	42.20	42.20	42.20	42.20	42.19	-
Sep 3, 2024	42.20	42.20	42.20	42.20	42.19	-
Sep 2, 2024	42.20	42.20	42.20	42.20	42.19	-
Aug 30, 2024	42.20	42.20	42.20	42.20	42.19	-
Aug 29, 2024	42.20	42.20	42.20	42.20	42.19	-
Aug 28, 2024	42.20	42.20	42.20	42.20	42.19	-
Aug 27, 2024	42.20	42.20	42.20	42.20	42.19	-
Aug 23, 2024	42.20	42.20	42.20	42.20	42.19	-
Aug 22, 2024	42.20	42.20	42.20	42.20	42.19	-
Aug 21, 2024	42.20	40.50	40.50	42.20	42.19	8,472
Aug 20, 2024	42.20	42.20	42.20	42.20	42.19	-
Aug 19, 2024	42.20	42.20	42.20	42.20	42.19	-
Aug 16, 2024	42.20	42.20	42.20	42.20	42.19	-
Aug 15, 2024	42.20	42.20	42.20	42.20	42.19	-
Aug 14, 2024	42.20	41.95	41.95	42.20	42.19	31,126
Aug 13, 2024	42.20	41.95	41.95	42.20	42.19	2,915,002
Aug 12, 2024	42.20	42.20	42.20	42.20	42.19	-
Aug 9, 2024	42.20	42.20	42.20	42.20	42.19	-
Aug 8, 2024	42.20	42.20	42.20	42.20	42.19	-
Aug 7, 2024	42.20	41.20	41.20	41.20	41.19	497
Aug 6, 2024	42.20	42.20	42.20	42.20	42.19	-
Aug 5, 2024	42.20	42.20	42.20	42.20	42.19	-
Aug 2, 2024	42.20	42.20	42.20	42.20	42.19	-
Aug 1, 2024	42.20	42.20	42.20	42.20	42.19	-
Jul 31, 2024	42.20	42.20	42.20	42.20	42.19	-
Jul 30, 2024	42.20	42.24	41.20	42.20	42.19	1,596
Jul 29, 2024	0.42	0.42	0.42	0.42	0.42	-
Jul 26, 2024	42.20	42.20	42.20	42.20	42.19	-
Jul 25, 2024	42.20	42.20	42.20	42.20	42.19	-
Jul 24, 2024	42.20	42.20	42.20	42.20	42.19	-
Jul 23, 2024	42.20	42.20	42.20	42.20	42.19	-
Jul 22, 2024	43.00	43.00	43.00	43.00	42.99	-
Jul 19, 2024	43.00	43.00	43.00	43.00	42.99	-
Jul 18, 2024	43.00	43.00	43.00	43.00	42.99	-
Jul 17, 2024	43.00	43.00	43.00	43.00	42.99	-
Jul 16, 2024	43.00	43.00	43.00	43.00	42.99	-
Jul 15, 2024	43.00	43.00	43.00	43.00	42.99	-
Jul 12, 2024	43.00	43.00	43.00	43.00	42.99	-
Jul 11, 2024	43.00	43.00	43.00	43.00	42.99	-
Jul 10, 2024	43.00	42.00	42.00	43.00	42.99	6
Jul 9, 2024	43.00	43.00	43.00	43.00	42.99	-
Jul 8, 2024	43.00	43.00	43.00	43.00	42.99	-
Jul 5, 2024	43.00	43.00	43.00	43.00	42.99	-
Jul 4, 2024	1.10 Dividend
Jul 4, 2024	43.00	43.00	43.00	43.00	42.99	-
Jul 3, 2024	44.00	44.00	44.00	44.00	43.98	-
Jul 2, 2024	44.00	44.00	44.00	44.00	43.98	-
Jul 1, 2024	44.00	44.00	44.00	44.00	43.98	-
Jun 28, 2024	44.00	44.00	44.00	44.00	43.98	-
Jun 27, 2024	44.00	44.00	44.00	44.00	43.98	-
Jun 26, 2024	44.00	44.00	44.00	44.00	43.98	-
Jun 25, 2024	44.00	44.00	44.00	44.00	43.98	-
Jun 24, 2024	44.00	44.00	44.00	44.00	43.98	-
Jun 21, 2024	44.00	44.00	44.00	44.00	43.98	-
Jun 20, 2024	44.00	44.00	44.00	44.00	43.98	-
Jun 19, 2024	44.00	44.00	44.00	44.00	43.98	-
Jun 18, 2024	44.00	44.00	44.00	44.00	43.98	-
Jun 17, 2024	44.00	45.00	45.00	44.00	43.98	6
Jun 14, 2024	44.00	44.00	44.00	44.00	43.98	-
Jun 13, 2024	44.00	43.00	43.00	44.00	43.98	35
Jun 12, 2024	44.00	44.00	44.00	44.00	43.98	-
Jun 11, 2024	44.00	44.00	44.00	44.00	43.98	-
Jun 10, 2024	44.00	44.00	44.00	44.00	43.98	-
Jun 7, 2024	44.00	44.00	44.00	44.00	43.98	-
Jun 6, 2024	44.00	43.00	43.00	44.00	43.98	18
Jun 5, 2024	44.00	44.00	44.00	44.00	43.98	-
Jun 4, 2024	44.00	45.00	43.00	45.00	44.98	705
Jun 3, 2024	44.00	44.00	44.00	44.00	43.98	-
May 31, 2024	44.00	44.00	44.00	44.00	43.98	-
May 30, 2024	44.00	45.00	45.00	44.00	43.98	12
May 29, 2024	44.00	43.00	43.00	44.00	43.98	19
May 28, 2024	44.00	44.00	44.00	44.00	43.98	-
May 24, 2024	44.00	45.00	43.00	44.00	43.98	2
May 23, 2024	44.00	45.00	43.00	44.00	43.98	2
May 22, 2024	44.00	45.00	43.00	44.00	43.98	8
May 21, 2024	44.00	44.00	44.00	44.00	43.98	-
May 20, 2024	44.00	44.00	44.00	44.00	43.98	-
May 17, 2024	44.00	44.00	44.00	44.00	43.98	-
May 16, 2024	44.00	44.00	44.00	44.00	43.98	-
May 15, 2024	44.00	44.00	44.00	44.00	43.98	-
May 14, 2024	44.00	44.00	44.00	44.00	43.98	-
May 13, 2024	44.00	44.00	44.00	44.00	43.98	-
May 10, 2024	44.00	44.00	44.00	44.00	43.98	-
May 9, 2024	44.00	44.00	44.00	44.00	43.98	-
May 8, 2024	44.00	44.00	44.00	44.00	43.98	-
May 7, 2024	44.00	44.00	44.00	44.00	43.98	-
May 3, 2024	44.00	43.00	43.00	43.00	42.98	99
May 2, 2024	44.00	44.00	44.00	44.00	43.98	-
May 1, 2024	44.00	45.00	43.00	44.00	43.98	3
Apr 30, 2024	44.00	44.00	44.00	44.00	43.98	-
Apr 29, 2024	44.00	45.00	43.00	44.00	43.98	13
Apr 26, 2024	44.00	44.00	44.00	44.00	43.98	-
Apr 25, 2024	44.00	44.00	44.00	44.00	43.98	-
Apr 24, 2024	44.00	44.00	44.00	44.00	43.98	-
Apr 23, 2024	45.00	44.00	20.00	44.00	43.98	2,417
Apr 22, 2024	45.00	45.00	45.00	45.00	44.98	-
Apr 19, 2024	45.00	45.00	45.00	45.00	44.98	-
Apr 18, 2024	45.00	45.00	45.00	45.00	44.98	-
Apr 17, 2024	45.00	45.00	45.00	45.00	44.98	-
Apr 16, 2024	45.00	45.00	45.00	45.00	44.98	-
Apr 15, 2024	45.00	45.00	45.00	45.00	44.98	-
Apr 12, 2024	0.45	0.45	0.45	0.45	0.45	-
Apr 11, 2024	0.45	0.45	0.45	0.45	0.45	-
Apr 10, 2024	0.45	0.45	0.45	0.45	0.45	-
Apr 9, 2024	0.45	0.45	0.45	0.45	0.45	-
Apr 8, 2024	0.45	0.45	0.45	0.45	0.45	-
Apr 5, 2024	0.45	0.45	0.45	0.45	0.45	-
Apr 4, 2024	0.45	0.45	0.45	0.45	0.45	-
Apr 3, 2024	0.45	0.45	0.45	0.45	0.45	-
Apr 2, 2024	0.45	0.45	0.45	0.45	0.45	-
Mar 28, 2024	45.00	45.00	45.00	45.00	44.98	-
Mar 27, 2024	45.00	45.00	45.00	45.00	44.98	-
Mar 26, 2024	45.00	45.00	45.00	45.00	44.98	-
Mar 25, 2024	45.00	45.00	45.00	45.00	44.98	-
Mar 22, 2024	45.00	45.00	45.00	45.00	44.98	-
Mar 21, 2024	45.00	45.00	45.00	45.00	44.98	-
Mar 20, 2024	45.00	45.00	45.00	45.00	44.98	-
Mar 19, 2024	45.00	45.00	45.00	45.00	44.98	-
Mar 18, 2024	45.00	45.00	45.00	45.00	44.98	-
Mar 15, 2024	45.00	45.00	45.00	45.00	44.98	-
Mar 14, 2024	45.00	45.00	45.00	45.00	44.98	-
Mar 13, 2024	45.00	45.00	45.00	45.00	44.98	-

AGZI.L Aberforth Geared Value & Income Trust plc

106.50

0.00%

HAN.L Hansa Investment Company Limited

237.00

0.00%

CMPI.L CT Global Managed Portfolio Trust PLC

110.50

-1.78%

HANA.L Hansa Investment Company Limited

228.00

+2.24%

MHN.L Menhaden Resource Efficiency PLC

153.50

0.00%

CHIB.L CT UK High Income Trust Plc

95.00

0.00%

CMPG.L CT Global Managed Portfolio Trust PLC

262.00

0.00%

CGL.L Castelnau Group Limited

90.50

-1.63%

CTUK.L CT UK Capital And Income Investment Trust Plc

317.00

-0.78%

BRAI.L BlackRock American Income Trust Plc

199.00

-1.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Foresight Ventures VCT plc (FVEN.L)

Related Tickers