Foresight Ventures Vct Plc (FVEN)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 94.5 | 94.5 | 90 | 143970 | 94.5 | DE |
| 4 | -2 | -2.0725388601 | 96.5 | 100 | 90 | 35993 | 94.5 | DE |
| 12 | -1 | -1.04712041885 | 95.5 | 100 | 90 | 40115 | 95.86674514 | DE |
| 26 | -1 | -1.04712041885 | 95.5 | 100 | 90 | 29331 | 95.86659686 | DE |
| 52 | -1 | -1.04712041885 | 95.5 | 100 | 90 | 29331 | 95.86659686 | DE |
| 156 | -1 | -1.04712041885 | 95.5 | 100 | 90 | 29331 | 95.86659686 | DE |
| 260 | -1 | -1.04712041885 | 95.5 | 100 | 90 | 29331 | 95.86659686 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 717102 |
| 1741368600 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 0 |
| 1741282200 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 2748 |
| 1741195800 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 90 | 0 |
| 1741109400 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 0 |
| 1741023000 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 0 |
| 1740763800 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 0 |
| 1740677400 | 94.5 | -2 | -2.07 | 94.5 | 94.5 | 94.5 | 1 |
| 1740591000 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1740504600 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1740418200 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1740159000 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1740072600 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1739986200 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1739899800 | 96.5 | 0 | 0.00 | 96.5 | 100 | 96.5 | 0 |
| 1739813400 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1739554200 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1739467800 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1739381400 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1739295000 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1739208600 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
