Foresight Ventures VCT PLC

FVEN
🏛️ 英国 →
87.00
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 87.00 87.00 87.00 87.00 0.0M
2025-10-02 87.00 90.50 83.50 87.00 0.0M
2025-10-01 88.50 92.00 91.50 88.50 0.0M
2025-09-30 88.50 92.00 91.50 92.00 0.0M
2025-09-29 88.50 88.50 88.50 88.50 0.0M
2025-09-26 88.50 88.50 88.50 88.50 0.0M
2025-09-25 88.50 88.50 88.50 88.50 0.0M
2025-09-24 88.50 88.50 88.50 88.50 0.0M
2025-09-23 88.50 85.00 85.00 88.50 0.0M
2025-09-22 88.50 85.00 85.00 88.50 0.0M
2025-09-19 88.50 85.00 85.00 88.50 0.0M
2025-09-18 88.50 88.50 88.50 88.50 0.0M
2025-09-17 88.50 85.00 85.00 88.50 0.0M
2025-09-16 88.50 88.50 88.50 88.50 0.0M
2025-09-15 88.50 88.50 88.50 88.50 0.0M
2025-09-12 88.50 88.50 88.50 88.50 0.0M
2025-09-11 88.50 88.50 88.50 88.50 0.0M
2025-09-10 88.50 85.00 85.00 88.50 0.0M
2025-09-09 88.50 83.50 83.50 88.50 0.0M
2025-09-08 88.50 88.50 88.50 88.50 0.0M
2025-09-05 88.50 88.50 88.50 88.50 0.0M
2025-09-04 88.50 88.50 88.50 88.50 0.0M
2025-09-03 88.50 88.50 88.50 88.50 0.0M
2025-09-02 88.50 92.00 92.00 88.50 0.0M
2025-09-01 88.50 92.00 85.00 88.50 0.0M
2025-08-29 88.50 88.50 88.50 88.50 0.0M
2025-08-28 88.50 85.00 85.00 88.50 0.0M
2025-08-27 88.50 85.00 85.00 88.50 0.0M
2025-08-26 88.50 85.00 85.00 88.50 0.0M
2025-08-22 88.50 85.00 85.00 88.50 0.0M
2025-08-21 88.50 87.35 87.35 88.50 4.6M
2025-08-20 88.50 92.00 92.00 88.50 0.0M
2025-08-19 88.50 85.00 85.00 88.50 0.0M
2025-08-18 88.50 85.00 85.00 88.50 0.0M
2025-08-15 88.50 92.00 92.00 88.50 0.0M
2025-08-14 88.50 88.50 88.50 88.50 0.0M
2025-08-13 88.50 88.50 88.50 88.50 0.0M
2025-08-12 88.50 85.00 85.00 88.50 0.0M
2025-08-11 88.50 85.00 85.00 88.50 0.0M
2025-08-08 88.50 88.50 88.50 88.50 0.0M
2025-08-07 88.50 88.50 88.50 88.50 0.0M
2025-08-06 88.50 88.50 88.50 88.50 0.0M
2025-08-05 88.50 88.50 88.50 88.50 0.0M
2025-08-04 88.50 85.00 85.00 88.50 0.0M
2025-08-03 88.50 88.50 88.50 88.50 0.0M
2025-08-01 88.50 88.50 88.50 88.50 0.0M
2025-07-31 88.50 88.50 88.50 88.50 0.0M
2025-07-30 88.50 85.00 85.00 88.50 0.0M
2025-07-29 88.50 88.50 88.50 88.50 0.0M
2025-07-28 88.50 88.50 88.50 88.50 0.0M
2025-07-27 88.50 88.50 88.50 88.50 0.0M
2025-07-25 88.50 88.50 88.50 88.50 0.0M
2025-07-24 88.50 88.50 88.50 88.50 0.0M
2025-07-23 88.50 88.50 88.50 88.50 0.0M
2025-07-22 91.50 91.50 91.50 91.50 0.0M
2025-07-21 91.50 91.50 91.50 91.50 0.0M
2025-07-18 91.50 95.00 95.00 91.50 0.0M
2025-07-17 91.50 95.00 95.00 91.50 0.0M
2025-07-16 91.50 91.50 91.50 91.50 0.0M
2025-07-15 91.50 88.00 88.00 91.50 0.0M
2025-07-14 91.50 95.00 95.00 91.50 0.0M
2025-07-13 91.50 91.50 91.50 91.50 0.0M
2025-07-11 91.50 91.50 91.50 91.50 0.0M
2025-07-10 91.50 91.50 91.50 91.50 0.0M
2025-07-09 91.50 91.50 91.50 91.50 0.0M
2025-07-08 91.50 91.50 91.50 91.50 0.0M
2025-07-07 91.50 91.50 91.50 91.50 0.0M
2025-07-05 91.50 91.50 91.50 91.50 0.0M
2025-07-04 91.50 91.50 91.50 91.50 0.0M
2025-07-03 91.50 91.50 91.50 91.50 0.0M
2025-07-02 91.50 91.50 91.50 91.50 0.0M
2025-07-01 91.50 91.50 91.50 91.50 0.0M
2025-06-30 91.50 91.50 91.50 91.50 0.0M
2025-06-27 91.50 91.50 91.50 91.50 0.0M
2025-06-26 91.50 91.50 91.50 91.50 0.0M
2025-06-25 91.50 91.50 91.50 91.50 0.0M
2025-06-24 91.50 91.50 91.50 91.50 0.0M
2025-06-23 91.50 91.50 91.50 91.50 0.0M
2025-06-20 91.50 91.50 91.50 91.50 0.0M
2025-06-19 91.50 91.50 91.50 91.50 0.0M
2025-06-18 91.50 91.50 91.50 91.50 0.0M
2025-06-17 94.50 95.00 88.00 91.50 0.0M
2025-06-16 94.50 94.50 94.50 94.50 0.0M
2025-06-13 94.50 94.50 94.50 94.50 0.0M
2025-06-12 94.50 94.50 94.50 94.50 0.0M
2025-06-11 94.50 94.50 94.50 94.50 0.0M
2025-06-10 94.50 94.50 94.50 94.50 0.0M
2025-06-09 94.50 91.00 91.00 94.50 0.0M
2025-06-06 94.50 94.50 94.50 94.50 0.0M
2025-06-05 94.50 94.50 94.50 94.50 0.0M
2025-06-04 94.50 94.50 94.50 94.50 0.0M
2025-06-03 94.50 94.50 94.50 94.50 0.0M
2025-06-02 94.50 94.50 94.50 94.50 0.0M
2025-05-30 94.50 94.50 94.50 94.50 0.0M
2025-05-29 94.50 94.50 94.50 94.50 0.0M
2025-05-28 94.50 94.50 94.50 94.50 0.0M
2025-05-27 94.50 94.50 94.50 94.50 0.0M
2025-05-23 94.50 94.50 94.50 94.50 0.0M
2025-05-22 94.50 98.00 98.00 94.50 0.0M
2025-05-21 94.50 91.00 91.00 94.50 0.0M
2025-05-20 94.50 94.50 94.50 94.50 0.0M
2025-05-19 94.50 94.50 94.50 94.50 0.0M
2025-05-17 94.50 94.50 94.50 94.50 0.0M
2025-05-16 94.50 94.50 94.50 94.50 0.0M
2025-05-15 94.50 94.50 94.50 94.50 0.0M
2025-05-14 94.50 94.50 94.50 94.50 0.0M
2025-05-13 94.50 94.50 94.50 94.50 0.0M
2025-05-12 94.50 94.50 94.50 94.50 0.0M
2025-05-09 94.50 94.50 94.50 94.50 0.0M
2025-05-08 94.50 94.50 94.50 94.50 0.0M
2025-05-07 94.50 89.00 89.00 94.50 0.0M
2025-05-06 94.50 94.50 94.50 94.50 0.0M
2025-05-02 94.50 94.50 94.50 94.50 0.0M
2025-05-01 94.50 98.00 98.00 94.50 0.0M
2025-04-30 94.50 94.50 94.50 94.50 0.0M
2025-04-29 94.50 94.50 94.50 94.50 0.0M
2025-04-28 94.50 94.50 94.50 94.50 0.0M
2025-04-25 94.50 94.50 94.50 94.50 0.0M
2025-04-24 94.50 94.50 94.50 94.50 0.0M
2025-04-23 94.50 94.50 94.50 94.50 0.0M
2025-04-22 94.50 94.50 94.50 94.50 0.0M
2025-04-17 94.50 94.50 94.50 94.50 0.0M
2025-04-16 94.50 94.50 94.50 94.50 0.0M
2025-04-15 94.50 94.50 94.50 94.50 0.0M
2025-04-14 94.50 94.50 94.50 94.50 0.0M
2025-04-11 94.50 94.50 94.50 94.50 0.0M
2025-04-10 94.50 89.00 89.00 94.50 0.0M
2025-04-09 94.50 94.50 94.50 94.50 0.0M
2025-04-08 94.50 94.50 94.50 94.50 0.0M
2025-04-07 94.50 94.50 94.50 94.50 0.0M
2025-04-04 94.50 94.50 94.50 94.50 0.0M
2025-04-03 94.50 94.50 94.50 94.50 0.0M
2025-04-02 94.50 94.50 94.50 94.50 0.0M
2025-04-01 94.50 96.00 96.00 94.50 0.0M
2025-03-31 94.50 94.09 93.59 94.50 1.8M
2025-03-28 94.50 94.50 94.50 94.50 0.0M
2025-03-27 94.50 91.00 91.00 94.50 0.0M
2025-03-26 94.50 91.00 91.00 94.50 0.0M
2025-03-25 94.50 91.00 91.00 94.50 0.0M
2025-03-24 94.50 94.50 94.50 94.50 0.0M
2025-03-21 94.50 94.50 94.50 94.50 0.0M
2025-03-20 94.50 94.50 94.50 94.50 0.0M
2025-03-19 94.50 94.50 94.50 94.50 0.0M
2025-03-18 94.50 98.00 91.00 94.50 0.0M
2025-03-17 94.50 94.50 94.50 94.50 0.0M
2025-03-14 94.50 94.50 94.50 94.50 0.0M
2025-03-13 94.50 98.00 98.00 94.50 0.0M
2025-03-12 94.50 94.50 94.50 94.50 0.0M
2025-03-11 94.50 94.50 94.50 94.50 0.0M
2025-03-10 94.50 98.00 91.00 94.50 2.7M
2025-03-07 94.50 94.50 94.50 94.50 0.0M
2025-03-06 94.50 91.00 91.00 94.50 0.0M
2025-03-05 94.50 94.50 94.50 94.50 0.0M
2025-03-04 94.50 94.50 94.50 94.50 0.0M
2025-03-03 94.50 94.50 94.50 94.50 0.0M
2025-02-28 94.50 94.50 94.50 94.50 0.0M
2025-02-27 94.50 98.00 98.00 94.50 0.0M
2025-02-26 96.50 96.50 96.50 96.50 0.0M
2025-02-25 96.50 96.50 96.50 96.50 0.0M
2025-02-24 96.50 96.50 96.50 96.50 0.0M
2025-02-21 96.50 96.50 96.50 96.50 0.0M
2025-02-20 96.50 96.50 96.50 96.50 0.0M
2025-02-19 96.50 96.50 96.50 96.50 0.0M
2025-02-18 96.50 96.50 96.50 96.50 0.0M
2025-02-17 96.50 96.50 96.50 96.50 0.0M
2025-02-14 96.50 96.50 96.50 96.50 0.0M
2025-02-13 96.50 96.50 96.50 96.50 0.0M
2025-02-12 96.50 96.50 96.50 96.50 0.0M
2025-02-11 96.50 96.50 96.50 96.50 0.0M
2025-02-10 96.50 96.50 96.50 96.50 0.0M
2025-02-07 96.50 96.50 96.50 96.50 0.0M
2025-02-06 96.50 96.50 96.50 96.50 0.0M
2025-02-05 96.50 96.50 96.50 96.50 0.0M
2025-02-04 96.50 96.50 96.50 96.50 0.0M
2025-02-03 96.50 98.00 98.00 96.50 0.3M
2025-01-31 96.50 95.54 95.54 96.50 5.5M
2025-01-30 96.50 96.50 96.50 96.50 0.0M
2025-01-29 96.50 100.00 93.00 96.50 0.0M
2025-01-28 96.50 96.50 96.50 96.50 0.0M
2025-01-27 96.50 93.00 93.00 96.50 0.0M
2025-01-24 96.50 96.50 96.50 96.50 0.0M
2025-01-23 96.50 96.50 96.50 96.50 0.0M
2025-01-22 96.50 96.50 96.50 96.50 0.0M
2025-01-21 96.50 96.50 96.50 96.50 0.0M
2025-01-20 96.50 96.50 96.50 96.50 0.0M
2025-01-17 96.50 96.50 96.50 96.50 0.0M
2025-01-16 96.50 93.00 93.00 96.50 0.0M
2025-01-15 96.50 93.00 93.00 96.50 0.0M
2025-01-14 96.50 96.50 96.50 96.50 0.0M
2025-01-13 96.50 96.50 96.50 96.50 0.0M
2025-01-10 95.50 93.00 93.00 95.50 0.0M
2025-01-09 95.50 95.50 95.50 95.50 0.0M
2025-01-08 95.50 95.50 95.50 95.50 0.0M
2025-01-07 95.50 93.00 93.00 95.50 0.0M
2025-01-06 95.50 93.00 93.00 95.50 0.0M
2025-01-03 95.50 95.50 95.50 95.50 0.0M
2025-01-02 95.50 95.50 93.00 95.50 0.0M