Foresight Ventures Vct Plc (FVEN)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 96.5 | 96.5 | 96.5 | 311399 | 96.5 | DE |
| 4 | 1 | 1.04712041885 | 95.5 | 96.5 | 93 | 77991 | 96.49911207 | DE |
| 12 | 1 | 1.04712041885 | 95.5 | 97 | 93 | 27999 | 96.49400997 | DE |
| 26 | 1 | 1.04712041885 | 95.5 | 97 | 93 | 27999 | 96.49400997 | DE |
| 52 | 1 | 1.04712041885 | 95.5 | 97 | 93 | 27999 | 96.49400997 | DE |
| 156 | 1 | 1.04712041885 | 95.5 | 97 | 93 | 27999 | 96.49400997 | DE |
| 260 | 1 | 1.04712041885 | 95.5 | 97 | 93 | 27999 | 96.49400997 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1738863000 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1738776600 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1738690200 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1738603800 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 77264 |
| 1738344600 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 1479731 |
| 1738258200 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1738171800 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 2 |
| 1738085400 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1737999000 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 2 |
| 1737739800 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1737653400 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1737567000 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1737480600 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1737394200 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1737135000 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 93 | 0 |
| 1737048600 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 817 |
| 1736962200 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 615 |
| 1736875800 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1736789400 | 96.5 | 1 | 1.05 | 96.5 | 96.5 | 96 | 0 |
| 1736530200 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 1385 |
| 1736443800 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 0 |
| 1736357400 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 0 |
| 1736271000 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 1 |
| 1736184600 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 807 |
| 1735925400 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 0 |
| 1735839000 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 6053 |
| 1735666200 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 0 |
| 1735579800 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 0 |
| 1735320600 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 0 |
| 1735061400 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 1 |
| 1734975000 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 0 |
| 1734715800 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 0 |
| 1734629400 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 1 |
| 1734543000 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 17 |
| 1734456600 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 0 |
| 1734370200 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 0 |
| 1734111000 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 0 |
| 1734024600 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 4 |
| 1733938200 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 0 |
| 1733851800 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 26 |
| 1733765400 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 751 |
| 1733506200 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 36 |
| 1733419800 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 0 |
| 1733333400 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 0 |
| 1733247000 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 0 |
| 1733160600 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 18 |
| 1732901400 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 4 |
| 1732815000 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 0 |
| 1732728600 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 200 |
| 1732642200 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 0 |
| 1732555800 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 3 |
| 1732296600 | 95.5 | -1.5 | -1.55 | 95.5 | 95.5 | 95.5 | 0 |
| 1732210200 | 97 | 1.5 | 1.57 | 95.5 | 97 | 95.5 | 78 |
| 1732123800 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 116 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
