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:
- Avoid Prudential (PRU) by Mark David Hartley in The Motley Fool
- Avoid Shell (SHEL) by Royston Wild in The Motley Fool
- Buy Rio Tinto (RIO) by Royston Wild in The Motley Fool
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Heiq (HEIQ) by Steve Moore in ShareProphets
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
Foresight Enterprise VCT (FTF) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/07/2011 | 99.50p | 99.50p | 99.00p | 99.50p | 3333 |
| 07/07/2011 | 99.50p | 99.50p | 99.00p | 99.50p | 2342 |
| 06/07/2011 | 99.50p | 99.50p | 99.00p | 99.50p | 2457 |
| 05/07/2011 | 99.50p | 99.50p | 97.00p | 99.50p | 0 |
| 04/07/2011 | 97.00p | 99.00p | 97.00p | 99.00p | 14244 |
| 01/07/2011 | 97.00p | 97.00p | 94.00p | 97.00p | 0 |
| 30/06/2011 | 97.00p | 97.00p | 94.00p | 97.00p | 0 |
| 29/06/2011 | 97.00p | 97.00p | 94.00p | 97.00p | 5000 |
| 28/06/2011 | 97.00p | 97.00p | 96.00p | 97.00p | 0 |
| 27/06/2011 | 97.00p | 97.00p | 96.00p | 97.00p | 0 |
| 24/06/2011 | 97.00p | 97.00p | 96.00p | 97.00p | 2326 |
| 23/06/2011 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 22/06/2011 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 21/06/2011 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 20/06/2011 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 17/06/2011 | 97.00p | 97.50p | 97.00p | 97.00p | 0 |
| 16/06/2011 | 97.00p | 97.50p | 97.00p | 97.50p | 0 |
| 15/06/2011 | 97.00p | 97.00p | 95.00p | 97.00p | 0 |
| 14/06/2011 | 97.00p | 97.00p | 95.00p | 97.00p | 0 |
| 13/06/2011 | 97.00p | 97.00p | 95.00p | 97.00p | 8623 |
| 10/06/2011 | 97.00p | 97.00p | 96.00p | 97.00p | 0 |
| 09/06/2011 | 97.00p | 97.00p | 96.00p | 97.00p | 0 |
| 08/06/2011 | 97.00p | 97.00p | 96.00p | 97.00p | 0 |
| 07/06/2011 | 97.00p | 97.00p | 96.00p | 97.00p | 4685 |
| 06/06/2011 | 97.00p | 97.00p | 96.00p | 97.00p | 5833 |
| 03/06/2011 | 97.00p | 97.00p | 96.00p | 97.00p | 2500 |
| 02/06/2011 | 97.00p | 97.00p | 96.00p | 97.00p | 0 |
| 01/06/2011 | 97.00p | 97.00p | 96.00p | 97.00p | 0 |
| 31/05/2011 | 97.00p | 97.00p | 96.00p | 97.00p | 2500 |
| 27/05/2011 | 97.00p | 97.00p | 95.00p | 97.00p | 10909 |
| 26/05/2011 | 97.00p | 97.00p | 96.00p | 97.00p | 0 |
| 25/05/2011 | 97.00p | 97.00p | 96.00p | 97.00p | 5000 |
| 24/05/2011 | 97.25p | 97.50p | 96.00p | 97.00p | 0 |
| 23/05/2011 | 97.50p | 97.50p | 96.00p | 97.25p | 0 |
| 20/05/2011 | 97.50p | 97.50p | 96.00p | 97.50p | 0 |
| 19/05/2011 | 97.50p | 97.50p | 96.00p | 97.50p | 2397 |
| 18/05/2011 | 97.50p | 97.50p | 96.00p | 97.50p | 2359 |
| 17/05/2011 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 16/05/2011 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 13/05/2011 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 12/05/2011 | 97.50p | 97.50p | 95.00p | 97.50p | 0 |
| 11/05/2011 | 97.50p | 97.50p | 95.00p | 97.50p | 10700 |
| 10/05/2011 | 97.50p | 97.50p | 96.00p | 97.50p | 8333 |
| 09/05/2011 | 97.50p | 97.50p | 94.00p | 97.50p | 16284 |
| 06/05/2011 | 97.50p | 97.50p | 94.50p | 97.50p | 0 |
| 05/05/2011 | 97.50p | 97.50p | 94.50p | 97.50p | 9700 |
| 04/05/2011 | 97.50p | 97.50p | 94.50p | 97.50p | 0 |
| 03/05/2011 | 97.50p | 97.50p | 94.50p | 97.50p | 0 |
| 28/04/2011 | 97.50p | 97.50p | 94.50p | 97.50p | 13333 |
| 27/04/2011 | 97.50p | 97.50p | 96.00p | 97.50p | 0 |
| 26/04/2011 | 97.50p | 97.50p | 96.00p | 97.50p | 0 |
| 21/04/2011 | 97.50p | 97.50p | 96.00p | 97.50p | 4012 |
| 20/04/2011 | 97.50p | 97.50p | 96.00p | 97.50p | 0 |
| 19/04/2011 | 97.50p | 97.50p | 96.00p | 97.50p | 0 |
| 18/04/2011 | 97.50p | 97.50p | 96.00p | 97.50p | 4652 |
| 15/04/2011 | 97.50p | 97.50p | 96.00p | 97.50p | 1666 |
| 14/04/2011 | 97.50p | 97.50p | 96.00p | 97.50p | 0 |
| 13/04/2011 | 97.50p | 97.50p | 96.00p | 97.50p | 1978 |
| 12/04/2011 | 97.50p | 97.50p | 96.00p | 97.50p | 2326 |
| 11/04/2011 | 97.50p | 97.50p | 96.00p | 97.50p | 0 |
| 08/04/2011 | 97.50p | 97.50p | 96.00p | 97.50p | 0 |
| 07/04/2011 | 97.50p | 97.50p | 96.00p | 97.50p | 8100 |
| 06/04/2011 | 97.50p | 97.50p | 96.00p | 97.50p | 5845 |
| 05/04/2011 | 97.50p | 97.50p | 96.00p | 97.50p | 0 |
| 04/04/2011 | 97.50p | 97.50p | 96.00p | 97.50p | 19160 |
| 01/04/2011 | 97.50p | 97.50p | 96.00p | 97.50p | 1395 |
| 31/03/2011 | 97.50p | 97.50p | 96.25p | 97.50p | 207030 |
| 30/03/2011 | 97.50p | 97.50p | 96.00p | 97.50p | 2328 |
| 29/03/2011 | 97.50p | 97.50p | 96.00p | 97.50p | 16666 |
| 28/03/2011 | 97.50p | 97.50p | 96.00p | 97.50p | 8708 |
| 25/03/2011 | 97.50p | 97.50p | 96.00p | 97.50p | 2342 |
| 24/03/2011 | 97.50p | 97.50p | 96.00p | 97.50p | 0 |
| 23/03/2011 | 97.50p | 97.50p | 96.00p | 97.50p | 0 |
| 22/03/2011 | 97.50p | 97.50p | 96.00p | 97.50p | 2328 |
| 21/03/2011 | 97.50p | 97.50p | 96.00p | 97.50p | 2298 |
| 18/03/2011 | 97.50p | 97.50p | 96.00p | 97.50p | 26030 |
| 17/03/2011 | 97.50p | 98.70p | 97.50p | 97.50p | 0 |
| 16/03/2011 | 97.50p | 98.70p | 97.50p | 97.50p | 507 |
| 15/03/2011 | 97.50p | 97.50p | 96.00p | 97.50p | 0 |
| 14/03/2011 | 97.50p | 97.50p | 96.00p | 97.50p | 4723 |
| 11/03/2011 | 97.50p | 97.50p | 96.00p | 97.50p | 0 |
| 10/03/2011 | 97.50p | 97.50p | 96.00p | 97.50p | 0 |
| 09/03/2011 | 97.50p | 97.50p | 96.00p | 97.50p | 0 |
| 08/03/2011 | 97.50p | 97.50p | 96.00p | 97.50p | 0 |
| 07/03/2011 | 97.50p | 97.50p | 96.00p | 97.50p | 6284 |
| 04/03/2011 | 97.50p | 99.00p | 95.50p | 97.50p | 0 |
| 03/03/2011 | 97.50p | 99.00p | 95.50p | 97.50p | 0 |
| 02/03/2011 | 97.50p | 99.00p | 95.50p | 97.50p | 0 |
| 01/03/2011 | 97.50p | 99.00p | 95.50p | 97.50p | 0 |
| 28/02/2011 | 97.50p | 99.00p | 95.50p | 97.50p | 0 |
| 25/02/2011 | 97.50p | 99.00p | 95.50p | 97.50p | 0 |
| 24/02/2011 | 97.50p | 97.50p | 96.00p | 97.50p | 2397 |
| 23/02/2011 | 97.50p | 97.50p | 96.00p | 97.50p | 3008 |
| 22/02/2011 | 97.50p | 97.50p | 96.00p | 97.50p | 4652 |
| 21/02/2011 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 18/02/2011 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 17/02/2011 | 97.50p | 97.50p | 96.00p | 97.50p | 0 |
| 16/02/2011 | 97.50p | 97.50p | 96.00p | 97.50p | 0 |
| 15/02/2011 | 97.50p | 97.50p | 96.00p | 97.50p | 0 |
| 14/02/2011 | 97.50p | 97.50p | 96.00p | 97.50p | 4715 |
| 11/02/2011 | 96.00p | 97.50p | 96.00p | 97.50p | 3000 |
| 10/02/2011 | 96.00p | 97.50p | 96.00p | 97.50p | 24966 |
| 09/02/2011 | 96.00p | 97.50p | 96.00p | 97.50p | 4517 |
| 08/02/2011 | 97.50p | 98.70p | 97.50p | 97.50p | 0 |
| 07/02/2011 | 98.70p | 98.70p | 97.50p | 97.50p | 272 |
| 04/02/2011 | 97.50p | 97.50p | 96.75p | 97.50p | 0 |
| 03/02/2011 | 96.75p | 97.50p | 96.75p | 97.50p | 206076 |
| 02/02/2011 | 95.50p | 97.50p | 95.50p | 97.50p | 46611 |
| 01/02/2011 | 97.50p | 97.50p | 96.00p | 97.50p | 16272 |
| 31/01/2011 | 97.50p | 97.50p | 96.12p | 97.50p | 1666 |
| 28/01/2011 | 95.50p | 97.50p | 95.50p | 97.50p | 0 |
| 27/01/2011 | 95.50p | 95.50p | 91.00p | 95.50p | 0 |
| 26/01/2011 | 92.00p | 95.50p | 90.00p | 95.50p | 400000 |
| 25/01/2011 | 94.50p | 96.00p | 94.50p | 94.50p | 400000 |
| 24/01/2011 | 94.50p | 94.50p | 91.00p | 94.50p | 0 |
| 21/01/2011 | 94.50p | 94.50p | 91.00p | 94.50p | 0 |
| 20/01/2011 | 94.50p | 94.50p | 91.00p | 94.50p | 2 |
| 19/01/2011 | 94.50p | 94.50p | 91.00p | 94.50p | 0 |
| 18/01/2011 | 94.50p | 94.50p | 91.00p | 94.50p | 0 |
| 17/01/2011 | 95.25p | 95.25p | 93.00p | 94.50p | 4290 |
| 14/01/2011 | 93.12p | 94.50p | 93.12p | 94.50p | 2298 |
| 13/01/2011 | 95.25p | 95.25p | 94.50p | 94.50p | 0 |
| 12/01/2011 | 95.25p | 95.25p | 94.50p | 94.50p | 2075 |
| 11/01/2011 | 95.25p | 95.25p | 94.50p | 94.50p | 5000 |
| 10/01/2011 | 94.50p | 94.50p | 91.00p | 94.50p | 0 |
| 07/01/2011 | 94.50p | 94.50p | 91.00p | 94.50p | 0 |
| 06/01/2011 | 94.50p | 94.50p | 91.00p | 94.50p | 0 |
| 05/01/2011 | 94.50p | 94.50p | 91.00p | 94.50p | 0 |
| 04/01/2011 | 94.50p | 94.50p | 91.00p | 94.50p | 0 |
| 31/12/2010 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 30/12/2010 | 94.50p | 94.50p | 91.00p | 94.50p | 12266 |
| 29/12/2010 | 94.50p | 94.50p | 91.00p | 94.50p | 0 |
| 24/12/2010 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 23/12/2010 | 94.50p | 94.50p | 91.00p | 94.50p | 0 |
| 22/12/2010 | 94.50p | 94.50p | 91.00p | 94.50p | 0 |
| 21/12/2010 | 94.50p | 94.50p | 91.00p | 94.50p | 0 |
| 20/12/2010 | 94.50p | 94.50p | 91.00p | 94.50p | 0 |
| 17/12/2010 | 94.50p | 94.50p | 91.00p | 94.50p | 1666 |
| 16/12/2010 | 94.50p | 94.50p | 91.00p | 94.50p | 39089 |
| 15/12/2010 | 94.50p | 94.50p | 91.00p | 94.50p | 16436 |
| 14/12/2010 | 94.50p | 94.50p | 91.00p | 94.50p | 0 |
| 13/12/2010 | 94.50p | 94.50p | 93.00p | 94.50p | 4723 |
| 10/12/2010 | 94.50p | 94.50p | 91.00p | 94.50p | 0 |
| 09/12/2010 | 94.50p | 94.50p | 91.00p | 94.50p | 0 |
| 08/12/2010 | 94.50p | 94.50p | 91.00p | 94.50p | 0 |
| 07/12/2010 | 94.50p | 94.50p | 91.00p | 94.50p | 0 |
| 06/12/2010 | 94.50p | 94.50p | 91.00p | 94.50p | 5966 |
| 03/12/2010 | 94.50p | 96.00p | 91.00p | 94.50p | 4000 |
| 02/12/2010 | 94.50p | 94.50p | 91.00p | 94.50p | 0 |
| 01/12/2010 | 94.50p | 94.50p | 91.00p | 94.50p | 0 |
| 30/11/2010 | 94.50p | 94.50p | 91.00p | 94.50p | 0 |
| 29/11/2010 | 94.50p | 94.50p | 91.00p | 94.50p | 0 |
| 26/11/2010 | 94.50p | 94.50p | 91.00p | 94.50p | 0 |
| 25/11/2010 | 94.50p | 94.50p | 91.00p | 94.50p | 0 |
| 24/11/2010 | 94.50p | 94.50p | 91.00p | 94.50p | 2380 |
| 23/11/2010 | 94.50p | 94.50p | 91.00p | 94.50p | 18620 |
| 22/11/2010 | 94.50p | 94.50p | 91.00p | 94.50p | 0 |
| 19/11/2010 | 94.50p | 94.50p | 91.00p | 94.50p | 0 |
| 18/11/2010 | 94.50p | 94.50p | 91.00p | 94.50p | 0 |
| 17/11/2010 | 94.50p | 94.50p | 91.00p | 94.50p | 0 |
| 16/11/2010 | 94.50p | 94.50p | 91.00p | 94.50p | 0 |
| 15/11/2010 | 94.50p | 94.50p | 91.00p | 94.50p | 3835 |
| 12/11/2010 | 94.50p | 94.50p | 91.00p | 94.50p | 0 |
| 11/11/2010 | 94.50p | 94.50p | 91.00p | 94.50p | 0 |
| 10/11/2010 | 94.50p | 94.50p | 91.00p | 94.50p | 0 |
| 09/11/2010 | 94.50p | 94.50p | 91.00p | 94.50p | 0 |
| 08/11/2010 | 94.50p | 94.50p | 91.00p | 94.50p | 0 |
| 05/11/2010 | 94.50p | 94.50p | 91.00p | 94.50p | 2342 |
| 04/11/2010 | 94.50p | 94.50p | 91.00p | 94.50p | 0 |
| 03/11/2010 | 94.50p | 94.50p | 91.00p | 94.50p | 7980 |
| 02/11/2010 | 94.50p | 94.50p | 91.00p | 94.50p | 0 |
| 01/11/2010 | 94.50p | 94.50p | 91.00p | 94.50p | 115270 |
| 29/10/2010 | 91.50p | 96.00p | 91.00p | 94.50p | 2595 |
| 28/10/2010 | 90.50p | 91.50p | 89.00p | 91.50p | 0 |
| 27/10/2010 | 90.50p | 90.50p | 86.00p | 90.50p | 0 |
| 26/10/2010 | 90.50p | 90.50p | 86.00p | 90.50p | 1666 |
| 25/10/2010 | 90.50p | 90.50p | 86.00p | 90.50p | 18332 |
| 22/10/2010 | 90.50p | 90.50p | 86.00p | 90.50p | 0 |
| 21/10/2010 | 90.50p | 90.50p | 86.00p | 90.50p | 0 |
| 20/10/2010 | 90.50p | 90.50p | 86.00p | 90.50p | 2500 |
| 19/10/2010 | 90.50p | 90.50p | 86.00p | 90.50p | 0 |
| 18/10/2010 | 90.50p | 90.50p | 86.00p | 90.50p | 0 |
| 15/10/2010 | 90.50p | 90.50p | 86.00p | 90.50p | 0 |
| 14/10/2010 | 90.50p | 90.50p | 86.00p | 90.50p | 0 |
| 13/10/2010 | 90.50p | 90.50p | 86.00p | 90.50p | 0 |
| 12/10/2010 | 90.50p | 90.50p | 86.00p | 90.50p | 0 |
| 11/10/2010 | 90.50p | 90.50p | 86.00p | 90.50p | 0 |
| 08/10/2010 | 90.50p | 90.50p | 86.00p | 90.50p | 0 |
| 07/10/2010 | 90.50p | 90.50p | 86.00p | 90.50p | 7063 |
| 06/10/2010 | 90.50p | 90.50p | 86.00p | 90.50p | 0 |
| 05/10/2010 | 90.50p | 90.50p | 86.00p | 90.50p | 0 |
| 04/10/2010 | 90.50p | 90.50p | 86.00p | 90.50p | 0 |
| 01/10/2010 | 90.50p | 90.50p | 86.00p | 90.50p | 0 |
| 30/09/2010 | 90.50p | 90.50p | 86.00p | 90.50p | 11671 |
| 29/09/2010 | 90.50p | 90.50p | 86.00p | 90.50p | 0 |
| 28/09/2010 | 90.50p | 90.50p | 86.00p | 90.50p | 0 |
| 27/09/2010 | 90.50p | 90.50p | 86.00p | 90.50p | 0 |
| 24/09/2010 | 90.50p | 90.50p | 86.00p | 90.50p | 0 |
| 23/09/2010 | 90.50p | 90.50p | 86.00p | 90.50p | 0 |
| 22/09/2010 | 90.50p | 90.50p | 86.00p | 90.50p | 0 |
*Close Price adjusted for both dividends and splits