Dark

FTSV
Foresight Solar & Infrastructure VCT Plc
stock NASDAQ

Inactive

Apr 6, 2020

95.51USD+0.052%(+0.05)693,925

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-04-06	95.4600	95.5150	95.4600	95.5100	+0.052%	693,925	0.000%
2020-04-03	95.4200	95.4700	95.4200	95.4600	+0.031%	745,677	+0.052%
2020-04-02	95.4200	95.4400	95.4100	95.4300	-0.010%	561,311	+0.084%
2020-04-01	95.4000	95.4400	95.2500	95.4400	+0.021%	1,434,548	+0.073%
2020-03-31	95.4300	95.4400	95.3400	95.4200	+0.052%	2,728,776	+0.094%
2020-03-30	95.3500	95.4300	95.3200	95.3700	+0.867%	2,074,171	+0.147%
2020-03-27	94.3000	94.8000	94.2500	94.5500	+0.085%	1,766,593	+1.015%
2020-03-26	94.3000	94.5100	94.0400	94.4700	+0.639%	1,206,910	+1.101%
2020-03-25	93.9700	94.9000	93.0000	93.8700	-0.255%	1,370,280	+1.747%
2020-03-24	93.9000	94.1500	92.9100	94.1100	+1.204%	1,425,086	+1.488%
2020-03-23	92.3800	94.2300	91.2650	92.9900	+1.252%	1,436,285	+2.710%
2020-03-20	91.8600	93.4800	90.3100	91.8400	+0.492%	1,629,635	+3.996%
2020-03-19	89.8900	92.6000	88.6800	91.3900	+1.106%	1,141,743	+4.508%
2020-03-18	90.3900	92.0000	88.0000	90.3900	-1.686%	1,093,316	+5.664%
2020-03-17	91.5000	92.9700	90.2500	91.9400	-0.314%	1,273,598	+3.883%
2020-03-16	93.0000	93.2300	90.6496	92.2300	-1.104%	1,622,287	+3.556%
2020-03-13	93.3200	93.8000	92.7600	93.2600	+0.290%	2,033,909	+2.413%
2020-03-12	92.0200	94.1300	91.1600	92.9900	-1.764%	3,946,655	+2.710%
2020-03-11	94.7000	95.0000	94.6000	94.6600	-0.305%	943,663	+0.898%
2020-03-10	94.4100	95.1200	94.1600	94.9500	+0.434%	1,975,641	+0.590%
2020-03-09	93.4600	94.5500	93.4600	94.5400	+0.201%	2,494,989	+1.026%
2020-03-06	94.2900	94.3600	93.9700	94.3500	-0.201%	3,165,451	+1.229%
2020-03-05	94.3300	94.7300	94.2900	94.5400	+0.064%	4,044,630	+1.026%
2020-03-04	94.1900	94.5100	94.1800	94.4800	+0.255%	3,620,577	+1.090%
2020-03-03	93.8900	94.6800	93.8700	94.2400	+0.351%	8,430,378	+1.348%
2020-03-02	93.9800	94.1500	93.1600	93.9100	+61.914%	26,473,233	+1.704%
2020-02-28	58.3500	65.0000	54.3700	58.0000	+18.877%	3,174,201	+64.672%
2020-02-27	47.5000	51.0000	45.0000	48.7900	+1.014%	1,523,724	+95.757%
2020-02-26	49.4400	52.0100	48.0300	48.3000	-2.993%	455,414	+97.743%
2020-02-25	48.8900	49.9500	46.7700	49.7900	+2.449%	746,277	+91.826%
2020-02-24	46.7200	49.0000	44.1200	48.6000	-1.260%	856,285	+96.523%
2020-02-21	48.5600	49.9900	46.0000	49.2200	+0.449%	672,427	+94.047%
2020-02-20	47.4600	49.4500	44.6300	49.0000	+3.049%	696,637	+94.918%
2020-02-19	45.7000	47.7850	43.3900	47.5500	+4.162%	759,201	+100.862%
2020-02-18	44.8000	47.2700	42.5800	45.6500	+1.875%	549,715	+109.222%
2020-02-14	42.3400	45.9800	41.4300	44.8100	+5.584%	451,337	+113.144%
2020-02-13	42.1700	43.9850	41.4300	42.4400	+0.307%	267,484	+125.047%
2020-02-12	43.9000	44.8400	42.0800	42.3100	-1.145%	230,360	+125.739%
2020-02-11	45.1000	45.4300	41.0200	42.8000	-4.057%	365,983	+123.154%
2020-02-10	43.3300	45.3900	42.5400	44.6100	+3.503%	241,903	+114.100%
2020-02-07	43.2100	43.3799	42.1600	43.1000	-0.531%	195,889	+121.601%
2020-02-06	41.4800	43.4600	41.2100	43.3300	+3.984%	284,448	+120.425%
2020-02-05	40.6700	43.1900	40.6100	41.6700	+2.813%	643,477	+129.206%
2020-02-04	41.4000	42.5800	37.6400	40.5300	-2.642%	785,458	+135.653%
2020-02-03	37.2700	41.8450	36.5600	41.6300	+12.910%	430,614	+129.426%
2020-01-31	39.5000	39.8500	36.1762	36.8700	-7.105%	512,423	+159.045%
2020-01-30	38.3500	39.6900	36.7600	39.6900	+2.241%	558,048	+140.640%
2020-01-29	38.7700	39.6200	38.5000	38.8200	+0.155%	409,683	+146.033%
2020-01-28	39.1700	40.4800	38.1900	38.7600	-1.474%	234,904	+146.414%
2020-01-27	37.0000	40.1900	36.8800	39.3400	+0.794%	487,228	+142.781%
2020-01-24	44.0200	44.4800	38.3000	39.0300	-10.584%	631,088	+144.709%
2020-01-23	41.4900	44.8497	40.4100	43.6500	+4.301%	630,003	+118.809%
2020-01-22	43.6600	44.9000	41.0700	41.8500	-2.174%	695,047	+128.220%
2020-01-21	46.5900	47.8400	42.5000	42.7800	-6.471%	1,020,222	+123.259%
2020-01-17	44.8400	49.5000	42.3100	45.7400	+11.154%	1,842,795	+108.811%
2020-01-16	36.9000	41.6200	36.9000	41.1500	+11.821%	616,784	+132.102%
2020-01-15	36.4100	36.9700	35.6800	36.8000	+1.433%	338,839	+159.538%
2020-01-14	35.5500	36.5700	34.3900	36.2800	+1.511%	536,061	+163.258%
2020-01-13	35.0000	35.9500	32.2900	35.7400	+1.304%	642,217	+167.236%
2020-01-10	36.2700	37.0899	35.1200	35.2800	-2.163%	540,174	+170.720%
2020-01-09	36.5000	37.3400	35.5200	36.0600	-1.205%	923,474	+164.864%
2020-01-08	36.5100	37.4725	36.0100	36.5000	-0.977%	833,021	+161.671%
2020-01-07	38.0000	38.8600	36.6100	36.8600	-3.280%	595,390	+159.116%
2020-01-06	38.1400	38.7750	37.0400	38.1100	-0.626%	334,255	+150.617%
2020-01-03	38.4300	39.7150	36.6800	38.3500	-4.125%	366,892	+149.048%
2020-01-02	39.5100	40.3800	38.6301	40.0000	+1.600%	641,960	+138.775%
2019-12-31	43.1400	44.4200	39.2290	39.3700	-9.619%	638,153	+142.596%
2019-12-30	44.4500	45.0000	42.6000	43.5600	-1.112%	436,990	+119.261%
2019-12-27	44.5300	45.3399	42.3400	44.0500	-0.136%	594,227	+116.822%
2019-12-26	43.9100	45.2700	43.5000	44.1100	+0.387%	415,908	+116.527%
2019-12-24	44.2900	45.3912	43.1900	43.9400	-0.835%	241,917	+117.365%
2019-12-23	40.8800	44.8500	39.7200	44.3100	+8.390%	677,906	+115.550%
2019-12-20	37.2400	41.5200	36.1400	40.8800	+9.042%	1,030,282	+133.635%
2019-12-19	35.3800	37.9900	35.1600	37.4900	+6.204%	673,059	+154.761%
2019-12-18	34.8600	35.6300	33.3600	35.3000	-1.120%	804,158	+170.567%
2019-12-17	34.8000	35.8800	34.8000	35.7000	+2.734%	713,199	+167.535%
2019-12-16	35.9400	36.4324	34.7300	34.7500	-2.797%	1,280,728	+174.849%
2019-12-13	37.6300	38.3000	34.9400	35.7500	-7.718%	1,488,083	+167.161%
2019-12-12	37.0300	42.6000	35.9200	38.7400	+7.731%	4,623,327	+146.541%
2019-12-11	33.7000	36.7300	31.8586	35.9600	+3.766%	2,174,677	+165.601%
2019-12-10	31.5200	35.0000	28.2700	34.6550	+13.884%	4,306,575	+175.602%
2019-12-09	14.9000	31.3800	14.7000	30.4300	+110.734%	12,478,664	+213.868%
2019-12-06	14.2500	14.4600	13.4400	14.4400	+2.122%	463,253	+561.427%
2019-12-05	14.3800	14.6200	13.7800	14.1400	+0.498%	352,947	+575.460%
2019-12-04	13.4000	14.5000	13.0500	14.0700	+6.029%	334,347	+578.820%
2019-12-03	12.7300	13.3450	12.6000	13.2700	+2.471%	183,942	+619.744%
2019-12-02	12.7500	13.0700	12.2000	12.9500	+2.453%	242,413	+637.529%
2019-11-29	12.2500	13.0000	12.2500	12.6400	+3.015%	423,694	+655.617%
2019-11-27	11.9300	12.3000	11.7500	12.2700	+3.196%	190,277	+678.403%
2019-11-26	12.1400	12.2900	11.5000	11.8900	-0.502%	266,937	+703.280%
2019-11-25	11.6700	12.2300	11.6700	11.9500	+2.399%	162,519	+699.247%
2019-11-22	12.2400	12.3950	11.5400	11.6700	-4.266%	222,110	+718.423%
2019-11-21	12.0200	12.5000	11.2000	12.1900	+1.162%	244,973	+683.511%
2019-11-20	11.2000	12.7000	11.0400	12.0500	+9.845%	748,980	+692.614%
2019-11-19	10.3200	11.4900	10.2800	10.9700	+7.181%	366,910	+770.647%
2019-11-18	10.6700	10.7500	10.0800	10.2350	-4.256%	305,605	+833.170%
2019-11-15	10.5900	10.8700	10.2526	10.6900	+2.690%	253,928	+793.452%
2019-11-14	10.3100	10.8606	10.0100	10.4100	+2.159%	384,104	+817.483%
2019-11-13	9.7100	10.3650	9.1700	10.1900	+5.596%	428,682	+837.291%
2019-11-12	8.4100	9.6800	8.0000	9.6500	+12.865%	462,029	+889.741%
2019-11-11	8.7700	8.8588	8.2500	8.5500	-2.286%	204,028	+1,017.076%
2019-11-08	8.2300	8.9200	7.8400	8.7500	+6.061%	198,956	+991.543%
2019-11-07	8.0700	8.5000	7.8900	8.2500	+2.996%	578,581	+1,057.697%
2019-11-06	6.8200	8.1300	6.8200	8.0100	+17.621%	295,426	+1,092.385%
2019-11-05	6.9400	7.1700	6.7000	6.8100	-1.304%	115,069	+1,302.496%
2019-11-04	7.6400	7.7500	6.8600	6.9000	-8.609%	197,335	+1,284.203%
2019-11-01	7.0100	7.6000	6.9600	7.5500	+9.262%	165,381	+1,165.033%
2019-10-31	6.2800	6.9600	6.2200	6.9100	+9.857%	266,281	+1,282.200%
2019-10-30	6.1200	6.2900	6.0950	6.2900	+2.443%	100,030	+1,418.442%
2019-10-29	6.1100	6.4400	5.9700	6.1400	0.000%	198,066	+1,455.537%
2019-10-28	5.8700	6.2500	5.7800	6.1400	+4.778%	412,016	+1,455.537%
2019-10-25	5.7700	5.9600	5.7700	5.8600	+1.560%	301,633	+1,529.863%
2019-10-24	5.6000	5.9100	5.5600	5.7700	+3.036%	212,928	+1,555.286%
2019-10-23	5.9700	6.1400	5.5300	5.6000	-6.198%	195,552	+1,605.536%
2019-10-22	6.2800	6.6000	5.9200	5.9700	-4.633%	121,572	+1,499.832%
2019-10-21	6.2400	6.4000	6.0800	6.2600	+2.288%	224,596	+1,425.719%
2019-10-18	6.0700	6.2200	5.8700	6.1200	-0.326%	166,465	+1,460.621%
2019-10-17	5.7800	6.2300	5.7800	6.1400	+6.505%	205,368	+1,455.537%
2019-10-16	5.9100	6.0200	5.7300	5.7650	-2.618%	165,336	+1,556.722%
2019-10-15	5.9100	6.0900	5.8400	5.9200	+2.069%	127,205	+1,513.345%
2019-10-14	6.0300	6.0300	5.7400	5.8000	-2.848%	104,332	+1,546.724%
2019-10-11	5.8900	6.2000	5.8900	5.9700	+2.226%	158,161	+1,499.832%
2019-10-10	5.8200	6.0499	5.7200	5.8400	+1.565%	160,482	+1,535.445%
2019-10-09	5.8000	5.8900	5.6900	5.7500	0.000%	104,972	+1,561.043%
2019-10-08	5.8000	5.9000	5.7200	5.7500	-2.377%	133,189	+1,561.043%
2019-10-07	6.0500	6.2300	5.7900	5.8900	-2.483%	92,069	+1,521.562%
2019-10-04	6.1200	6.4250	5.8500	6.0400	-0.330%	117,698	+1,481.291%
2019-10-03	6.2500	6.3899	5.8300	6.0600	-2.885%	146,456	+1,476.073%
2019-10-02	6.2400	6.3400	6.0400	6.2400	-0.637%	162,009	+1,430.609%
2019-10-01	6.3900	6.6900	6.2400	6.2800	-2.181%	107,760	+1,420.860%
2019-09-30	6.6100	6.7000	6.2700	6.4200	-3.748%	107,772	+1,387.695%
2019-09-27	6.6200	7.0000	6.5800	6.6700	+0.679%	99,952	+1,331.934%
2019-09-26	6.8200	6.8550	6.4950	6.6250	-3.285%	88,001	+1,341.660%
2019-09-25	7.0000	7.1400	6.7900	6.8500	-2.699%	114,888	+1,294.307%
2019-09-24	7.4900	7.5350	7.0002	7.0400	-6.133%	119,477	+1,256.676%
2019-09-23	7.6000	7.7300	7.4300	7.5000	-1.704%	94,495	+1,173.467%
2019-09-20	7.4800	7.9200	7.4650	7.6300	+1.869%	591,670	+1,151.769%
2019-09-19	7.5100	7.6500	7.3900	7.4900	0.000%	72,985	+1,175.167%
2019-09-18	7.6300	7.6300	7.3100	7.4900	-1.835%	132,814	+1,175.167%
2019-09-17	7.8500	7.9750	7.5800	7.6300	-2.679%	66,293	+1,151.769%
2019-09-16	7.9700	8.0700	7.7300	7.8400	-1.631%	87,281	+1,118.240%
2019-09-13	7.9000	8.1600	7.6900	7.9700	+1.399%	137,802	+1,098.369%
2019-09-12	8.2800	8.3399	7.8000	7.8600	-1.750%	154,089	+1,115.140%
2019-09-11	8.0500	8.3191	7.9400	8.0000	+0.125%	110,056	+1,093.875%
2019-09-10	7.6700	8.0000	7.5100	7.9900	+4.172%	118,389	+1,095.369%
2019-09-09	7.5200	7.7700	7.4000	7.6700	+2.677%	65,039	+1,145.241%
2019-09-06	7.6100	7.7200	7.4400	7.4700	-1.840%	131,794	+1,178.581%
2019-09-05	7.2700	7.6500	7.2500	7.6100	+6.285%	82,407	+1,155.059%
2019-09-04	7.0700	7.3022	7.0150	7.1600	+2.874%	71,279	+1,233.939%
2019-09-03	7.6800	8.0000	6.9500	6.9600	-8.179%	131,409	+1,272.270%
2019-08-30	7.4000	7.6400	7.2700	7.5800	+2.989%	102,558	+1,160.026%
2019-08-29	7.4200	7.6000	7.3300	7.3600	+0.272%	108,877	+1,197.690%
2019-08-28	6.7800	7.3500	6.6600	7.3400	+7.467%	141,335	+1,201.226%
2019-08-27	6.9600	7.0000	6.6000	6.8300	-1.158%	168,838	+1,298.389%
2019-08-26	6.8200	6.9300	6.6900	6.9100	+2.522%	105,251	+1,282.200%
2019-08-23	7.2000	7.2500	6.7050	6.7400	-6.777%	192,110	+1,317.062%
2019-08-22	7.5400	7.5600	7.1000	7.2300	-4.111%	96,901	+1,221.024%
2019-08-21	7.6400	7.8000	7.4000	7.5400	-0.659%	99,101	+1,166.711%
2019-08-20	7.4600	7.6050	7.2159	7.5900	+0.931%	143,331	+1,158.366%
2019-08-19	6.4500	7.6600	6.3900	7.5200	+17.500%	288,931	+1,170.080%
2019-08-16	6.4600	6.5500	6.2600	6.4000	0.000%	418,517	+1,392.344%
2019-08-15	6.7600	6.8800	6.0400	6.4000	-3.904%	511,108	+1,392.344%
2019-08-14	7.8400	8.3500	6.2050	6.6600	-18.978%	550,957	+1,334.084%
2019-08-13	8.0500	8.3000	8.0500	8.2200	+1.107%	144,966	+1,061.922%
2019-08-12	7.9000	8.2150	7.8650	8.1300	+2.781%	120,994	+1,074.785%
2019-08-09	8.0000	8.0295	7.7000	7.9100	-1.125%	249,420	+1,107.459%
2019-08-08	8.1400	8.2500	7.9500	8.0000	-1.235%	223,508	+1,093.875%
2019-08-07	8.0200	8.2400	8.0000	8.1000	-0.735%	174,840	+1,079.136%
2019-08-06	8.0900	8.2800	7.9000	8.1600	+1.619%	225,427	+1,070.466%
2019-08-05	8.2000	8.3400	7.8700	8.0300	-4.062%	173,887	+1,089.415%
2019-08-02	8.6800	8.7600	8.1400	8.3700	-3.571%	222,683	+1,041.099%
2019-08-01	8.8500	9.1100	8.6000	8.6800	-2.472%	211,273	+1,000.346%
2019-07-31	9.3200	9.3300	8.8200	8.9000	-4.506%	347,309	+973.146%
2019-07-30	9.0100	9.4100	8.9200	9.3200	+3.097%	361,638	+924.785%
2019-07-29	9.1400	9.2300	9.0200	9.0400	-1.202%	500,782	+956.527%
2019-07-26	9.2200	9.4500	9.0200	9.1500	-0.974%	1,031,609	+943.825%
2019-07-25	9.2400	9.7500	9.1500	9.2400	+1.874%	392,578	+933.658%
2019-07-24	8.8200	9.1200	8.7500	9.0700	+1.796%	369,236	+953.032%
2019-07-23	8.8100	9.0800	8.7100	8.9100	+1.135%	361,854	+971.942%
2019-07-22	8.5700	9.0300	8.4600	8.8100	+3.647%	863,587	+984.109%
2019-07-19	8.7600	8.8000	8.4800	8.5000	-2.857%	457,742	+1,023.647%
2019-07-18	8.8000	9.4000	8.2700	8.7500	-0.114%	2,285,100	+991.543%
2019-07-17	9.3900	9.7100	8.7300	8.7600	-13.439%	838,603	+990.297%
2019-07-16	10.1300	10.2600	10.0300	10.1200	0.000%	118,400	+843.775%
2019-07-15	10.2300	10.2700	10.0300	10.1200	-1.556%	141,154	+843.775%
2019-07-12	10.3100	10.3800	9.7600	10.2800	-0.194%	292,916	+829.086%
2019-07-11	10.4900	10.4900	10.0900	10.3000	+0.390%	130,138	+827.282%
2019-07-10	10.3100	10.4400	10.0900	10.2600	+0.195%	150,688	+830.897%
2019-07-09	10.1300	10.3050	10.0000	10.2400	+0.589%	135,429	+832.715%
2019-07-08	10.5600	10.6500	10.0200	10.1800	-3.324%	136,543	+838.212%
2019-07-05	10.5200	10.7200	10.4100	10.5300	-0.567%	82,340	+807.028%
2019-07-03	10.3300	10.6800	10.1528	10.5900	+3.418%	117,748	+801.889%
2019-07-02	10.5300	10.6450	9.9500	10.2400	-3.396%	387,170	+832.715%
2019-07-01	10.7400	10.8600	10.4500	10.6000	0.000%	306,619	+801.038%
2019-06-28	10.4400	10.7900	10.3050	10.6000	+1.825%	778,122	+801.038%
2019-06-27	10.8500	11.0000	10.2250	10.4100	-3.967%	213,144	+817.483%
2019-06-26	10.8500	10.9700	10.5600	10.8400	+0.370%	175,791	+781.089%
2019-06-25	10.6500	11.2000	10.5200	10.8000	+1.599%	178,517	+784.352%
2019-06-24	10.6200	10.8500	10.4400	10.6300	+0.283%	129,731	+798.495%
2019-06-21	10.7400	10.7960	10.3900	10.6000	-1.119%	328,512	+801.038%
2019-06-20	10.8900	11.2000	10.3900	10.7200	-0.093%	204,670	+790.951%
2019-06-19	10.5000	10.8800	10.3700	10.7300	+2.288%	200,435	+790.121%
2019-06-18	11.0200	11.1000	10.4600	10.4900	-5.410%	314,288	+810.486%
2019-06-17	10.6100	11.7400	9.9000	11.0900	+5.218%	340,889	+761.226%
2019-06-14	10.5600	10.6900	10.4500	10.5400	-0.378%	188,719	+806.167%
2019-06-13	10.8500	10.8800	10.5200	10.5800	-2.128%	181,959	+802.741%
2019-06-12	10.9200	11.0000	10.6900	10.8100	-1.098%	112,520	+783.534%
2019-06-11	11.0700	11.2000	10.3400	10.9300	-0.546%	223,015	+773.833%
2019-06-10	11.2800	11.4900	10.9200	10.9900	-2.571%	206,083	+769.063%
2019-06-07	10.9800	11.3600	10.7400	11.2800	+3.014%	214,764	+746.720%
2019-06-06	10.9600	11.3300	10.7600	10.9500	-0.182%	282,895	+772.237%
2019-06-05	11.5000	11.8300	10.8100	10.9700	-3.940%	199,263	+770.647%
2019-06-04	11.4700	11.6900	11.1000	11.4200	+1.062%	158,646	+736.340%
2019-06-03	11.4200	11.9900	11.1000	11.3000	-0.088%	379,652	+745.221%
2019-05-31	12.3500	12.4800	11.2250	11.3100	-10.024%	201,382	+744.474%
2019-05-30	12.5000	12.9699	12.3200	12.5700	+0.641%	182,891	+659.825%
2019-05-29	12.7000	12.9300	12.3000	12.4900	0.000%	163,421	+664.692%
2019-05-28	12.1400	12.6900	12.1100	12.4900	+2.798%	200,074	+664.692%
2019-05-24	12.2300	12.3200	12.0600	12.1500	-0.082%	88,450	+686.091%
2019-05-23	12.3000	12.4500	12.0541	12.1600	-2.408%	141,276	+685.444%
2019-05-22	12.3600	12.7600	12.3300	12.4600	-0.638%	231,358	+666.533%
2019-05-21	12.1900	12.7500	12.1900	12.5400	+2.034%	126,946	+661.643%
2019-05-20	12.0000	12.5500	10.7600	12.2900	+2.076%	430,141	+677.136%
2019-05-17	12.7800	12.7800	10.5000	12.0400	-5.938%	865,860	+693.272%
2019-05-16	16.0200	16.3600	12.5500	12.8000	-19.141%	658,853	+646.172%
2019-05-15	15.9600	16.1000	15.1650	15.8300	-1.309%	151,508	+503.348%
2019-05-14	17.4200	18.1700	15.9500	16.0400	-9.786%	386,310	+495.449%
2019-05-13	18.8100	18.8100	17.6000	17.7800	-4.920%	112,779	+437.177%
2019-05-10	18.6800	18.9900	17.7100	18.7000	+0.268%	108,595	+410.749%
2019-05-09	18.1300	18.9550	17.2500	18.6500	+2.698%	149,781	+412.118%
2019-05-08	17.8800	18.5313	17.8800	18.1600	+0.889%	50,392	+425.936%
2019-05-07	18.8200	18.8200	17.7400	18.0000	-4.306%	56,931	+430.611%
2019-05-06	17.9500	18.9600	17.6000	18.8100	+2.507%	63,990	+407.762%
2019-05-03	18.0900	18.3800	17.6000	18.3500	+1.944%	82,521	+420.490%
2019-05-02	18.2100	18.3400	17.3700	18.0000	-1.370%	109,286	+430.611%
2019-05-01	19.2400	19.2400	17.7900	18.2500	-3.897%	138,770	+423.342%
2019-04-30	19.0900	19.4500	18.7065	18.9900	-1.248%	268,501	+402.949%
2019-04-29	18.9100	19.3700	18.3900	19.2300	+2.396%	165,638	+396.672%
2019-04-26	19.2800	19.2800	17.7600	18.7800	+0.267%	541,072	+408.573%
2019-04-25	17.9200	19.6700	17.7500	18.7300	+4.404%	654,872	+409.931%
2019-04-24	18.6300	18.6300	17.6528	17.9400	-3.704%	45,292	+432.386%
2019-04-23	18.1500	18.9500	17.7900	18.6300	+3.500%	98,060	+412.668%
2019-04-22	17.7700	18.9751	17.5100	18.0000	+0.671%	84,311	+430.611%
2019-04-18	18.7400	18.7400	17.6400	17.8800	-4.894%	200,912	+434.172%
2019-04-17	18.8800	19.1800	17.5000	18.8000	+0.320%	450,132	+408.032%
2019-04-16	19.0700	19.3000	18.4350	18.7400	-0.531%	274,253	+409.658%
2019-04-15	18.6200	19.0899	17.7700	18.8400	+1.290%	439,098	+406.953%
2019-04-12	17.7700	18.8900	17.5300	18.6000	+6.897%	106,967	+413.495%
2019-04-11	17.4500	17.5700	17.0500	17.4000	-0.344%	49,348	+448.908%
2019-04-10	17.8500	17.8500	16.8800	17.4600	-1.412%	98,468	+447.022%
2019-04-09	17.8700	18.2875	17.5700	17.7100	-1.117%	94,518	+439.300%
2019-04-08	17.4200	18.2900	17.1900	17.9100	+2.754%	103,380	+433.277%
2019-04-05	16.4000	17.6000	16.4000	17.4300	+7.394%	96,566	+447.963%
2019-04-04	16.9000	16.9000	16.0100	16.2300	-3.220%	84,740	+488.478%
2019-04-03	16.2600	17.1800	16.0097	16.7700	+3.839%	59,913	+469.529%
2019-04-02	15.9800	16.4300	15.0600	16.1500	+1.001%	439,706	+491.393%
2019-04-01	16.1400	16.7200	15.7200	15.9900	-1.052%	151,022	+497.311%
2019-03-29	18.0000	18.0000	15.5300	16.1600	+4.528%	210,949	+491.027%
2019-03-28	15.1500	15.8700	15.0800	15.4600	+1.777%	88,535	+517.788%
2019-03-27	15.8900	16.0600	14.8450	15.1900	-4.465%	135,022	+528.769%
2019-03-26	16.2000	17.0000	15.6200	15.9000	-1.791%	79,439	+500.692%
2019-03-25	16.3100	16.7950	16.0600	16.1900	-1.039%	164,518	+489.932%
2019-03-22	17.5900	17.6950	16.1700	16.3600	-7.831%	157,240	+483.802%
2019-03-21	18.2500	18.3500	17.2700	17.7500	-2.526%	135,390	+438.085%
2019-03-20	18.8200	18.8200	17.8826	18.2100	-0.925%	270,153	+424.492%
2019-03-19	18.2400	18.4000	17.6850	18.3800	+2.111%	151,424	+419.641%
2019-03-18	17.9300	18.1300	17.1300	18.0000	+1.351%	136,894	+430.611%
2019-03-15	17.7000	18.0000	17.3300	17.7600	+0.339%	718,534	+437.782%
2019-03-14	17.2700	17.9000	17.2700	17.7000	+2.431%	108,654	+439.605%
2019-03-13	16.5000	17.5000	16.4800	17.2800	+4.727%	96,313	+452.720%
2019-03-12	16.0000	16.9700	15.8800	16.5000	+3.578%	71,394	+478.848%
2019-03-11	16.0000	16.4200	15.6700	15.9300	-0.188%	107,853	+499.561%
2019-03-08	16.6900	16.7600	15.5600	15.9600	-5.562%	72,689	+498.434%
2019-03-07	17.3700	17.3700	16.4800	16.9000	-2.481%	74,826	+465.148%
2019-03-06	17.4900	17.8789	17.1800	17.3300	-0.971%	156,187	+451.125%
2019-03-05	17.2500	17.7700	17.0050	17.5000	+1.449%	146,006	+445.771%
2019-03-04	17.4300	17.5539	16.5000	17.2500	-0.576%	102,331	+453.681%
2019-03-01	16.8500	17.8400	16.6139	17.3500	+3.892%	99,148	+450.490%
2019-02-28	16.8500	16.9700	16.0000	16.7000	-0.120%	110,316	+471.916%
2019-02-27	16.3800	17.0450	16.3800	16.7200	+1.211%	84,158	+471.232%
2019-02-26	16.9700	17.1200	16.2800	16.5200	-2.938%	116,628	+478.148%
2019-02-25	16.2500	17.2518	15.7449	17.0200	+6.375%	279,032	+461.163%
2019-02-22	15.3900	16.1600	15.1900	16.0000	+4.099%	240,376	+496.938%
2019-02-21	15.3200	15.4500	14.8800	15.3700	+0.392%	206,088	+521.405%
2019-02-20	15.0700	15.3200	14.5100	15.3100	+1.525%	103,429	+523.841%
2019-02-19	15.5000	15.6162	14.9000	15.0800	-2.584%	130,081	+533.355%
2019-02-15	15.5300	15.7200	14.7948	15.4800	+0.389%	139,969	+516.990%
2019-02-14	15.1700	15.4900	14.8700	15.4200	+1.381%	102,254	+519.390%
2019-02-13	15.0400	15.4900	14.4403	15.2100	+1.130%	231,933	+527.942%
2019-02-12	14.8100	15.3900	14.3929	15.0400	+3.155%	39,913	+535.040%
2019-02-11	14.4100	14.6900	13.4900	14.5800	+2.029%	105,966	+555.075%
2019-02-08	14.3100	14.4969	14.0100	14.2900	-0.557%	81,695	+568.369%
2019-02-07	15.1400	15.1900	14.2500	14.3700	-5.336%	39,021	+564.649%
2019-02-06	14.9700	15.1800	14.6100	15.1800	+1.335%	117,672	+529.183%
2019-02-05	15.2000	15.4900	14.7000	14.9800	-0.597%	68,440	+537.583%
2019-02-04	15.0100	15.2800	14.5800	15.0700	+0.534%	79,968	+533.776%
2019-02-01	14.8900	15.1052	14.5300	14.9900	+2.042%	74,721	+537.158%
2019-01-31	14.6000	14.8300	14.4000	14.6900	+0.754%	48,086	+550.170%
2019-01-30	14.7200	14.8315	14.2500	14.5800	-0.342%	91,458	+555.075%
2019-01-29	14.4800	14.8200	14.2200	14.6300	+0.897%	92,238	+552.837%
2019-01-28	14.7900	15.0000	14.2300	14.5000	-2.945%	101,893	+558.690%
2019-01-25	13.8200	15.0000	13.7616	14.9400	+9.131%	360,578	+539.290%
2019-01-24	13.6700	14.0900	13.4400	13.6900	+0.146%	157,917	+597.663%
2019-01-23	13.4300	13.8600	13.2200	13.6700	+3.404%	60,013	+598.683%
2019-01-22	14.5900	14.5900	13.0000	13.2200	-8.639%	206,479	+622.466%
2019-01-18	15.2800	15.5199	14.3100	14.4700	-4.803%	126,125	+560.055%
2019-01-17	15.5800	15.7900	14.9700	15.2000	-4.161%	146,740	+528.355%
2019-01-16	16.2900	16.2900	15.5885	15.8600	-0.189%	154,939	+502.207%
2019-01-15	15.8200	16.1700	15.2700	15.8900	+0.825%	108,065	+501.070%
2019-01-14	16.0300	16.5200	15.4415	15.7600	-1.684%	79,426	+506.028%
2019-01-11	15.8400	16.2000	15.6000	16.0300	+0.754%	60,667	+495.820%
2019-01-10	16.8600	16.8600	15.5300	15.9100	-5.298%	182,678	+500.314%
2019-01-09	16.5300	18.3800	16.3367	16.8000	+3.448%	320,877	+468.512%
2019-01-08	16.1600	16.5200	15.3100	16.2400	+1.500%	290,745	+488.116%
2019-01-07	15.3100	16.8500	15.3100	16.0000	+4.849%	346,090	+496.938%
2019-01-04	15.6800	16.0200	15.0100	15.2600	-1.928%	462,620	+525.885%
2019-01-03	15.6400	16.3400	15.3700	15.5600	-0.829%	146,835	+513.817%
2019-01-02	15.6600	16.1500	15.3500	15.6900	-0.191%	160,909	+508.732%
2018-12-31	15.4900	16.2400	15.3200	15.7200	+3.014%	74,284	+507.570%
2018-12-28	15.8700	16.2500	15.1900	15.2600	-3.662%	76,635	+525.885%
2018-12-27	15.2200	15.9550	15.1000	15.8400	+2.991%	326,324	+502.967%
2018-12-26	16.2500	16.7900	15.2800	15.3800	-4.055%	212,695	+521.001%
2018-12-24	16.8900	17.9200	15.8000	16.0300	-5.428%	122,745	+495.820%
2018-12-21	17.1900	18.5600	16.1400	16.9500	+0.059%	753,298	+463.481%
2018-12-20	16.9000	17.6650	16.2050	16.9400	-1.911%	382,159	+463.813%
2018-12-19	20.3900	20.4300	15.9100	17.2700	-15.715%	322,316	+453.040%
2018-12-18	21.3000	21.7044	19.6750	20.4900	-2.937%	226,668	+366.130%
2018-12-17	22.3700	23.6487	20.2400	21.1100	-7.937%	247,766	+352.440%
2018-12-14	22.0200	23.8335	21.6500	22.9300	+2.138%	176,400	+316.529%
2018-12-13	19.5500	23.1300	19.5500	22.4500	+14.951%	209,257	+325.434%
2018-12-12	19.0000	19.9850	18.5600	19.5300	+4.271%	167,942	+389.042%
2018-12-11	19.0100	19.6800	17.8200	18.7300	+1.243%	173,150	+409.931%
2018-12-10	18.5100	18.9100	17.5250	18.5000	+0.489%	97,215	+416.270%
2018-12-07	18.4700	19.4900	17.7135	18.4100	0.000%	97,379	+418.794%
2018-12-06	17.9500	18.6400	16.9000	18.4100	-0.648%	114,932	+418.794%
2018-12-04	18.7900	19.8200	17.3300	18.5300	-1.121%	135,036	+415.434%
2018-12-03	18.9400	18.9400	18.0638	18.7400	+0.861%	71,149	+409.658%
2018-11-30	18.0100	18.9000	17.6200	18.5800	+5.210%	146,529	+414.047%
2018-11-29	18.2700	18.9700	17.5200	17.6600	-3.917%	103,774	+440.827%
2018-11-28	16.1200	19.0000	16.0508	18.3800	+13.387%	213,241	+419.641%
2018-11-27	16.6200	16.9404	16.0000	16.2100	-2.526%	93,742	+489.204%
2018-11-26	15.0700	17.4800	15.0700	16.6300	+8.480%	242,923	+474.324%
2018-11-23	13.4700	15.6950	13.4700	15.3300	+13.893%	131,057	+523.027%
2018-11-21	12.8600	13.5100	12.7900	13.4600	+5.238%	92,554	+609.584%
2018-11-20	12.5800	13.0550	12.4661	12.7900	+0.709%	32,122	+646.755%
2018-11-19	13.0600	13.4581	12.5400	12.7000	-2.308%	39,724	+652.047%
2018-11-16	12.5900	13.4999	12.5900	13.0000	+2.362%	102,102	+634.692%
2018-11-15	12.5100	13.4900	12.3816	12.7000	+1.357%	42,466	+652.047%
2018-11-14	13.2000	13.3928	12.2000	12.5300	-4.351%	88,057	+662.251%
2018-11-13	12.8400	13.3258	12.6900	13.1000	+2.907%	68,482	+629.084%
2018-11-12	12.8500	13.1091	12.4500	12.7300	-0.469%	37,903	+650.275%
2018-11-09	13.1400	13.4450	12.5300	12.7900	-3.179%	62,395	+646.755%
2018-11-08	12.9300	13.4400	12.8654	13.2100	+1.615%	47,265	+623.013%
2018-11-07	12.8900	13.3900	12.6500	13.0000	+0.853%	77,463	+634.692%
2018-11-06	13.4300	13.5800	12.5400	12.8900	-2.570%	95,765	+640.962%
2018-11-05	12.8800	13.3100	12.6500	13.2300	+5.167%	206,082	+621.920%
2018-11-02	12.6500	13.5432	12.4700	12.5800	+0.882%	127,270	+659.221%
2018-11-01	14.0000	14.0000	12.1200	12.4700	+1.053%	252,117	+665.918%
2018-10-31	12.7200	13.4200	12.0200	12.3400	+0.081%	113,630	+673.987%
2018-10-30	12.5500	13.1700	12.1900	12.3300	-1.987%	245,810	+674.615%
2018-10-29	12.6700	13.3200	12.3900	12.5800	-0.079%	27,839	+659.221%
2018-10-26	12.4200	12.9450	12.4200	12.5900	+1.043%	67,971	+658.618%
2018-10-25	12.6800	13.7572	12.3101	12.4600	-1.033%	66,109	+666.533%
2018-10-24	13.5200	14.4250	12.5000	12.5900	-7.766%	76,987	+658.618%
2018-10-23	14.8800	14.8800	13.5550	13.6500	-8.266%	44,941	+599.707%
2018-10-22	14.5300	15.3600	13.7500	14.8800	+2.550%	38,932	+541.868%
2018-10-19	14.6000	15.2900	14.2700	14.5100	-0.480%	28,244	+558.236%
2018-10-18	14.3100	14.5900	13.8000	14.5800	+2.029%	33,006	+555.075%
2018-10-17	14.3100	14.3100	13.9300	14.2900	-0.626%	16,679	+568.369%
2018-10-16	13.9800	14.5900	13.5020	14.3800	+3.156%	35,774	+564.186%

.dark-mode .DTxQKj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DTxQKj{ color: #333333; background-color: white; border: 2px solid #333333; }FTSVForesight Solar & Infrastructure VCT Plcstock NASDAQ

FTSV
Foresight Solar & Infrastructure VCT Plc
stock NASDAQ