Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Foresight Enterprise VCT (FTF) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/08/2016 | 44.75p | 47.00p | 44.62p | 46.50p | 61520 |
| 29/07/2016 | 44.50p | 44.75p | 44.50p | 44.75p | 5000 |
| 28/07/2016 | 44.50p | 44.50p | 43.00p | 44.50p | 1 |
| 27/07/2016 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
| 26/07/2016 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
| 25/07/2016 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
| 22/07/2016 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
| 21/07/2016 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
| 20/07/2016 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
| 19/07/2016 | 44.50p | 44.50p | 44.50p | 44.50p | 4000 |
| 18/07/2016 | 45.00p | 45.00p | 42.00p | 44.50p | 22292 |
| 15/07/2016 | 45.00p | 45.00p | 44.00p | 45.00p | 4799 |
| 14/07/2016 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 13/07/2016 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 12/07/2016 | 45.00p | 45.00p | 44.00p | 45.00p | 1666 |
| 11/07/2016 | 45.00p | 45.00p | 45.00p | 45.00p | 10000 |
| 08/07/2016 | 45.00p | 45.00p | 44.00p | 45.00p | 7991 |
| 07/07/2016 | 45.00p | 45.50p | 45.00p | 45.00p | 1666 |
| 06/07/2016 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 05/07/2016 | 45.50p | 45.50p | 44.00p | 45.00p | 11577 |
| 04/07/2016 | 45.50p | 45.50p | 45.00p | 45.50p | 1666 |
| 01/07/2016 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
| 30/06/2016 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
| 29/06/2016 | 47.00p | 47.00p | 42.00p | 45.50p | 24900 |
| 28/06/2016 | 47.50p | 47.50p | 45.00p | 47.00p | 10754 |
| 27/06/2016 | 47.50p | 47.50p | 46.00p | 47.50p | 3219 |
| 24/06/2016 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 23/06/2016 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 22/06/2016 | 47.50p | 47.50p | 46.00p | 47.50p | 14021 |
| 21/06/2016 | 47.50p | 47.50p | 46.00p | 47.50p | 13642 |
| 20/06/2016 | 47.50p | 47.50p | 46.00p | 47.50p | 1647 |
| 17/06/2016 | 47.50p | 47.50p | 46.00p | 47.50p | 43281 |
| 16/06/2016 | 47.50p | 47.50p | 46.00p | 47.50p | 661 |
| 15/06/2016 | 47.50p | 47.50p | 46.00p | 47.50p | 4666 |
| 14/06/2016 | 47.75p | 47.75p | 45.50p | 47.50p | 19436 |
| 13/06/2016 | 47.75p | 47.75p | 46.50p | 47.75p | 4462 |
| 10/06/2016 | 47.75p | 47.75p | 47.75p | 47.75p | 0 |
| 09/06/2016 | 47.75p | 47.75p | 46.50p | 47.75p | 5000 |
| 08/06/2016 | 47.75p | 47.75p | 47.75p | 47.75p | 0 |
| 07/06/2016 | 47.75p | 47.75p | 46.50p | 47.75p | 5584 |
| 06/06/2016 | 47.75p | 47.75p | 46.50p | 47.75p | 2000 |
| 03/06/2016 | 47.75p | 47.75p | 46.50p | 47.75p | 6148 |
| 02/06/2016 | 47.75p | 48.40p | 47.75p | 47.75p | 5000 |
| 01/06/2016 | 47.75p | 47.75p | 46.00p | 47.75p | 1770 |
| 31/05/2016 | 47.75p | 47.75p | 47.75p | 47.75p | 0 |
| 27/05/2016 | 47.50p | 47.75p | 47.50p | 47.75p | 0 |
| 26/05/2016 | 47.50p | 47.50p | 46.25p | 47.50p | 20107 |
| 25/05/2016 | 47.50p | 47.50p | 47.50p | 47.50p | 30926 |
| 24/05/2016 | 47.50p | 47.50p | 47.50p | 47.50p | 102 |
| 23/05/2016 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 20/05/2016 | 47.50p | 47.50p | 46.00p | 47.50p | 5410 |
| 19/05/2016 | 47.50p | 47.50p | 46.00p | 47.50p | 908 |
| 18/05/2016 | 47.50p | 47.50p | 46.00p | 47.50p | 3383 |
| 17/05/2016 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 16/05/2016 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 13/05/2016 | 47.50p | 47.50p | 46.00p | 47.50p | 2177 |
| 12/05/2016 | 47.50p | 47.50p | 46.00p | 47.50p | 5000 |
| 11/05/2016 | 47.50p | 47.50p | 46.00p | 47.50p | 1201 |
| 10/05/2016 | 47.50p | 47.50p | 46.00p | 47.50p | 14317 |
| 09/05/2016 | 47.50p | 47.50p | 47.50p | 47.50p | 8642 |
| 06/05/2016 | 47.50p | 47.50p | 46.00p | 47.50p | 2177 |
| 05/05/2016 | 48.00p | 48.00p | 47.50p | 47.50p | 10000 |
| 04/05/2016 | 48.50p | 48.50p | 45.50p | 48.00p | 33329 |
| 03/05/2016 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 29/04/2016 | 48.50p | 48.50p | 47.00p | 48.50p | 970 |
| 28/04/2016 | 48.50p | 48.50p | 47.00p | 48.50p | 8270 |
| 27/04/2016 | 48.50p | 48.50p | 47.00p | 48.50p | 2995 |
| 26/04/2016 | 48.50p | 49.00p | 47.00p | 48.50p | 7811 |
| 25/04/2016 | 48.50p | 48.50p | 47.00p | 48.50p | 9896 |
| 22/04/2016 | 48.50p | 48.50p | 47.00p | 48.50p | 1771 |
| 21/04/2016 | 48.50p | 48.50p | 47.25p | 48.50p | 83070 |
| 20/04/2016 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 19/04/2016 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 18/04/2016 | 49.00p | 49.00p | 47.00p | 49.00p | 2177 |
| 15/04/2016 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 14/04/2016 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 13/04/2016 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 12/04/2016 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 11/04/2016 | 49.00p | 49.00p | 47.00p | 49.00p | 9143 |
| 08/04/2016 | 49.00p | 49.00p | 46.50p | 49.00p | 32393 |
| 07/04/2016 | 49.00p | 49.00p | 47.00p | 49.00p | 2177 |
| 06/04/2016 | 49.00p | 49.00p | 47.00p | 49.00p | 4312 |
| 05/04/2016 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 04/04/2016 | 49.00p | 49.00p | 47.00p | 49.00p | 6427 |
| 01/04/2016 | 49.00p | 49.00p | 47.00p | 49.00p | 4309 |
| 31/03/2016 | 49.00p | 49.00p | 47.50p | 49.00p | 34101 |
| 30/03/2016 | 49.00p | 49.00p | 47.00p | 49.00p | 8165 |
| 29/03/2016 | 49.00p | 49.00p | 47.00p | 49.00p | 13348 |
| 24/03/2016 | 49.00p | 49.00p | 47.00p | 49.00p | 4333 |
| 23/03/2016 | 49.00p | 49.00p | 46.75p | 49.00p | 32673 |
| 22/03/2016 | 49.00p | 49.00p | 47.00p | 49.00p | 11915 |
| 21/03/2016 | 49.00p | 49.00p | 47.00p | 49.00p | 32940 |
| 18/03/2016 | 48.50p | 49.00p | 46.50p | 49.00p | 38907 |
| 17/03/2016 | 48.50p | 48.50p | 46.50p | 48.50p | 8297 |
| 16/03/2016 | 48.50p | 48.50p | 46.50p | 48.50p | 2292 |
| 15/03/2016 | 48.50p | 48.50p | 46.50p | 48.50p | 6832 |
| 14/03/2016 | 48.50p | 48.50p | 46.50p | 48.50p | 4204 |
| 11/03/2016 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 10/03/2016 | 48.50p | 48.50p | 46.50p | 48.50p | 2693 |
| 09/03/2016 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 08/03/2016 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 07/03/2016 | 48.50p | 48.50p | 48.00p | 48.50p | 5000 |
| 04/03/2016 | 48.50p | 48.50p | 46.50p | 48.50p | 2250 |
| 03/03/2016 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 02/03/2016 | 48.50p | 48.50p | 46.50p | 48.50p | 22928 |
| 01/03/2016 | 48.50p | 48.50p | 47.00p | 48.50p | 9328 |
| 29/02/2016 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 26/02/2016 | 48.50p | 48.50p | 48.00p | 48.50p | 45500 |
| 25/02/2016 | 49.25p | 49.25p | 46.50p | 48.50p | 15715 |
| 24/02/2016 | 49.50p | 49.50p | 49.25p | 49.25p | 0 |
| 23/02/2016 | 50.00p | 50.00p | 47.00p | 49.50p | 4950 |
| 22/02/2016 | 51.00p | 52.00p | 48.00p | 50.00p | 166000 |
| 19/02/2016 | 51.50p | 51.50p | 49.50p | 51.00p | 4716 |
| 18/02/2016 | 51.50p | 51.50p | 49.50p | 51.50p | 3531 |
| 17/02/2016 | 51.00p | 51.50p | 49.00p | 51.50p | 75065 |
| 16/02/2016 | 51.00p | 51.00p | 49.00p | 51.00p | 4354 |
| 15/02/2016 | 50.50p | 51.00p | 48.50p | 51.00p | 51656 |
| 12/02/2016 | 50.50p | 50.50p | 48.50p | 50.50p | 15253 |
| 11/02/2016 | 50.50p | 50.50p | 48.50p | 50.50p | 3767 |
| 10/02/2016 | 51.00p | 51.00p | 48.00p | 50.50p | 22042 |
| 09/02/2016 | 51.00p | 51.00p | 49.00p | 51.00p | 11456 |
| 08/02/2016 | 51.00p | 51.00p | 48.50p | 51.00p | 14310 |
| 05/02/2016 | 51.50p | 51.50p | 48.50p | 51.00p | 21396 |
| 04/02/2016 | 51.50p | 51.50p | 49.00p | 51.50p | 11853 |
| 03/02/2016 | 51.50p | 51.50p | 49.50p | 51.50p | 7057 |
| 02/02/2016 | 51.50p | 51.50p | 49.50p | 51.50p | 9416 |
| 01/02/2016 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 29/01/2016 | 51.50p | 52.00p | 51.50p | 51.50p | 0 |
| 28/01/2016 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 27/01/2016 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 26/01/2016 | 51.50p | 51.50p | 49.50p | 51.50p | 2328 |
| 25/01/2016 | 51.50p | 51.50p | 49.50p | 51.50p | 2587 |
| 22/01/2016 | 52.00p | 52.00p | 49.50p | 51.50p | 8388 |
| 21/01/2016 | 52.00p | 52.00p | 50.00p | 52.00p | 8028 |
| 20/01/2016 | 52.00p | 52.00p | 50.00p | 52.00p | 8570 |
| 19/01/2016 | 52.00p | 52.00p | 49.00p | 52.00p | 26266 |
| 18/01/2016 | 52.00p | 52.00p | 50.00p | 52.00p | 13389 |
| 15/01/2016 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
| 14/01/2016 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
| 13/01/2016 | 52.00p | 52.00p | 50.10p | 52.00p | 663 |
| 12/01/2016 | 52.00p | 52.00p | 50.00p | 52.00p | 2777 |
| 11/01/2016 | 52.00p | 52.00p | 50.00p | 52.00p | 9418 |
| 08/01/2016 | 52.00p | 52.00p | 50.10p | 52.00p | 2280 |
| 07/01/2016 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
| 06/01/2016 | 52.00p | 52.00p | 50.00p | 52.00p | 5150 |
| 05/01/2016 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
| 04/01/2016 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
| 31/12/2015 | 52.00p | 52.00p | 50.10p | 52.00p | 100000 |
| 30/12/2015 | 52.00p | 52.00p | 50.50p | 52.00p | 1150 |
| 29/12/2015 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
| 24/12/2015 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
| 23/12/2015 | 52.00p | 53.50p | 50.10p | 52.00p | 12999 |
| 22/12/2015 | 52.00p | 53.50p | 52.00p | 52.00p | 2867 |
| 21/12/2015 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
| 18/12/2015 | 52.00p | 53.80p | 50.10p | 52.00p | 2957 |
| 17/12/2015 | 52.00p | 52.00p | 50.10p | 52.00p | 31631 |
| 16/12/2015 | 52.00p | 52.00p | 49.00p | 52.00p | 41302 |
| 15/12/2015 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
| 14/12/2015 | 52.00p | 52.00p | 50.00p | 52.00p | 1560 |
| 11/12/2015 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
| 10/12/2015 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
| 09/12/2015 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
| 08/12/2015 | 52.00p | 52.00p | 50.00p | 52.00p | 13060 |
| 07/12/2015 | 52.00p | 52.00p | 50.00p | 52.00p | 2585 |
| 04/12/2015 | 52.00p | 52.00p | 50.00p | 52.00p | 2291 |
| 03/12/2015 | 52.50p | 54.50p | 49.00p | 52.00p | 14025 |
| 02/12/2015 | 57.00p | 57.00p | 54.50p | 56.50p | 5886 |
| 01/12/2015 | 57.00p | 57.00p | 53.00p | 57.00p | 39160 |
| 30/11/2015 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
| 27/11/2015 | 57.00p | 57.00p | 55.00p | 57.00p | 180 |
| 26/11/2015 | 56.25p | 57.00p | 54.50p | 57.00p | 30028 |
| 25/11/2015 | 56.25p | 56.25p | 54.50p | 56.25p | 45234 |
| 24/11/2015 | 56.25p | 56.25p | 56.25p | 56.25p | 0 |
| 23/11/2015 | 56.25p | 56.25p | 54.50p | 56.25p | 7500 |
| 20/11/2015 | 56.25p | 56.25p | 54.50p | 56.25p | 6002 |
| 19/11/2015 | 57.00p | 57.00p | 55.00p | 56.25p | 17838 |
| 18/11/2015 | 57.00p | 57.00p | 54.00p | 57.00p | 21015 |
| 17/11/2015 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
| 16/11/2015 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
| 13/11/2015 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
| 12/11/2015 | 57.00p | 57.00p | 55.00p | 57.00p | 1269 |
| 11/11/2015 | 57.25p | 57.25p | 54.50p | 57.00p | 32094 |
| 10/11/2015 | 57.25p | 57.25p | 57.25p | 57.25p | 0 |
| 09/11/2015 | 57.50p | 57.50p | 55.00p | 57.25p | 34694 |
| 06/11/2015 | 57.50p | 57.50p | 56.00p | 57.50p | 10712 |
| 05/11/2015 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 04/11/2015 | 57.50p | 57.50p | 56.00p | 57.50p | 1797 |
| 03/11/2015 | 57.50p | 57.50p | 56.00p | 57.50p | 6733 |
| 02/11/2015 | 57.25p | 57.50p | 55.00p | 57.50p | 9176 |
| 30/10/2015 | 57.25p | 57.25p | 57.25p | 57.25p | 0 |
| 29/10/2015 | 57.25p | 57.25p | 55.50p | 57.25p | 1666 |
| 28/10/2015 | 57.25p | 57.25p | 55.50p | 57.25p | 14660 |
| 27/10/2015 | 57.25p | 57.25p | 55.50p | 57.25p | 3817 |
| 26/10/2015 | 57.50p | 57.50p | 56.00p | 57.25p | 255 |
| 23/10/2015 | 58.00p | 58.00p | 55.00p | 57.50p | 13858 |
| 22/10/2015 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 21/10/2015 | 58.50p | 58.50p | 55.50p | 58.00p | 12685 |
| 20/10/2015 | 58.75p | 58.75p | 56.00p | 58.50p | 28488 |
| 19/10/2015 | 58.75p | 58.75p | 57.00p | 58.75p | 3333 |
| 16/10/2015 | 58.75p | 58.75p | 57.00p | 58.75p | 4965 |
*Close Price adjusted for both dividends and splits