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 |
|---|---|---|---|---|---|
| 13/04/2021 | 52.00p | 53.50p | 51.00p | 52.50p | 18346 |
| 12/04/2021 | 52.00p | 52.00p | 49.50p | 52.00p | 7541 |
| 09/04/2021 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
| 08/04/2021 | 52.00p | 52.00p | 50.00p | 52.00p | 900 |
| 07/04/2021 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
| 06/04/2021 | 52.50p | 54.00p | 52.00p | 52.00p | 2800 |
| 05/04/2021 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 02/04/2021 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 01/04/2021 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 31/03/2021 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 30/03/2021 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 29/03/2021 | 52.50p | 52.50p | 52.50p | 52.50p | 16666 |
| 26/03/2021 | 52.50p | 52.50p | 51.00p | 52.50p | 799 |
| 25/03/2021 | 52.50p | 52.50p | 50.00p | 52.50p | 3373 |
| 24/03/2021 | 52.50p | 52.50p | 51.00p | 52.50p | 752 |
| 23/03/2021 | 52.50p | 52.50p | 51.00p | 52.50p | 320 |
| 22/03/2021 | 52.50p | 52.50p | 51.00p | 52.50p | 537 |
| 19/03/2021 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 18/03/2021 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 17/03/2021 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 16/03/2021 | 52.50p | 54.00p | 50.00p | 52.50p | 5811 |
| 15/03/2021 | 52.50p | 52.50p | 50.00p | 52.50p | 5499 |
| 12/03/2021 | 52.50p | 54.00p | 50.00p | 52.50p | 9045 |
| 11/03/2021 | 52.50p | 52.50p | 50.00p | 52.50p | 1177 |
| 10/03/2021 | 52.50p | 52.50p | 50.00p | 52.50p | 1001 |
| 09/03/2021 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 08/03/2021 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 05/03/2021 | 52.50p | 52.50p | 50.00p | 52.50p | 11705 |
| 04/03/2021 | 52.50p | 52.50p | 51.00p | 52.50p | 13315 |
| 03/03/2021 | 52.50p | 52.50p | 51.00p | 52.50p | 2596 |
| 02/03/2021 | 52.50p | 52.50p | 51.00p | 52.50p | 14532 |
| 01/03/2021 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 26/02/2021 | 52.50p | 52.50p | 51.00p | 52.50p | 3009 |
| 25/02/2021 | 52.50p | 52.78p | 52.50p | 52.50p | 72566 |
| 24/02/2021 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 23/02/2021 | 51.50p | 52.50p | 51.50p | 52.50p | 0 |
| 22/02/2021 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 19/02/2021 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 18/02/2021 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 17/02/2021 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 16/02/2021 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 15/02/2021 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 12/02/2021 | 51.50p | 51.50p | 48.00p | 51.50p | 933 |
| 11/02/2021 | 51.50p | 51.50p | 51.50p | 51.50p | 1332 |
| 10/02/2021 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 09/02/2021 | 51.50p | 51.50p | 48.00p | 51.50p | 1696 |
| 08/02/2021 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 05/02/2021 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 04/02/2021 | 51.50p | 51.50p | 48.00p | 51.50p | 5332 |
| 03/02/2021 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 02/02/2021 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 01/02/2021 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 29/01/2021 | 51.50p | 51.50p | 48.00p | 51.50p | 9893 |
| 28/01/2021 | 51.50p | 51.50p | 49.00p | 51.50p | 5170 |
| 27/01/2021 | 51.50p | 51.50p | 49.00p | 51.50p | 7875 |
| 26/01/2021 | 51.50p | 51.50p | 49.00p | 51.50p | 4199 |
| 25/01/2021 | 51.50p | 51.50p | 49.00p | 51.50p | 4513 |
| 22/01/2021 | 52.00p | 52.00p | 51.50p | 51.50p | 14368 |
| 21/01/2021 | 52.00p | 52.00p | 49.50p | 52.00p | 4884 |
| 20/01/2021 | 52.50p | 52.50p | 49.50p | 52.00p | 17629 |
| 19/01/2021 | 52.50p | 52.50p | 50.00p | 52.50p | 1940 |
| 18/01/2021 | 52.50p | 52.50p | 50.00p | 52.50p | 4480 |
| 15/01/2021 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 14/01/2021 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 13/01/2021 | 52.50p | 52.50p | 51.00p | 52.50p | 2117 |
| 12/01/2021 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 11/01/2021 | 52.50p | 52.50p | 48.00p | 52.50p | 4589 |
| 08/01/2021 | 52.50p | 52.50p | 50.00p | 52.50p | 1183 |
| 07/01/2021 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 06/01/2021 | 52.50p | 52.50p | 52.50p | 52.50p | 19166 |
| 05/01/2021 | 52.50p | 52.50p | 51.00p | 52.50p | 946 |
| 04/01/2021 | 52.50p | 52.50p | 51.00p | 52.50p | 778 |
| 01/01/2021 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 31/12/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 30/12/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 29/12/2020 | 52.50p | 52.50p | 51.00p | 52.50p | 798 |
| 28/12/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 25/12/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 24/12/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 23/12/2020 | 52.50p | 52.50p | 51.00p | 52.50p | 1568 |
| 22/12/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 21/12/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 18/12/2020 | 52.50p | 53.28p | 52.50p | 52.50p | 55126 |
| 17/12/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 16/12/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 15/12/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 14/12/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 11/12/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 10/12/2020 | 52.50p | 52.50p | 51.00p | 52.50p | 4166 |
| 09/12/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 08/12/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 07/12/2020 | 52.50p | 52.50p | 51.00p | 52.50p | 5332 |
| 04/12/2020 | 46.00p | 52.50p | 46.00p | 52.50p | 0 |
| 03/12/2020 | 46.00p | 46.00p | 40.00p | 46.00p | 2939 |
| 02/12/2020 | 46.00p | 46.00p | 39.00p | 46.00p | 8923 |
| 01/12/2020 | 46.00p | 48.00p | 46.00p | 46.00p | 1642 |
| 30/11/2020 | 46.00p | 46.00p | 40.00p | 46.00p | 1807 |
| 27/11/2020 | 46.00p | 46.00p | 46.00p | 46.00p | 29030 |
| 26/11/2020 | 46.00p | 46.00p | 38.00p | 46.00p | 2150 |
| 25/11/2020 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
| 24/11/2020 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
| 23/11/2020 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
| 20/11/2020 | 46.00p | 46.00p | 38.00p | 46.00p | 6147 |
| 19/11/2020 | 46.00p | 46.00p | 40.00p | 46.00p | 1642 |
| 18/11/2020 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
| 17/11/2020 | 46.00p | 46.00p | 38.00p | 46.00p | 6490 |
| 16/11/2020 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
| 13/11/2020 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
| 12/11/2020 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
| 10/11/2020 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
| 09/11/2020 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
| 06/11/2020 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
| 05/11/2020 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
| 04/11/2020 | 46.00p | 46.00p | 38.00p | 46.00p | 5007 |
| 03/11/2020 | 47.00p | 47.00p | 46.00p | 46.00p | 17197 |
| 02/11/2020 | 47.00p | 47.00p | 47.00p | 47.00p | 23687 |
| 30/10/2020 | 49.00p | 49.00p | 40.00p | 47.00p | 12680 |
| 29/10/2020 | 49.50p | 49.50p | 42.00p | 49.00p | 6415 |
| 28/10/2020 | 49.50p | 49.50p | 48.00p | 49.50p | 1787 |
| 27/10/2020 | 49.50p | 50.32p | 49.50p | 49.50p | 104578 |
| 26/10/2020 | 49.50p | 49.50p | 48.00p | 49.50p | 28000 |
| 23/10/2020 | 49.50p | 49.50p | 48.00p | 49.50p | 3659 |
| 22/10/2020 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 21/10/2020 | 49.50p | 50.00p | 49.00p | 49.50p | 6876 |
| 20/10/2020 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 19/10/2020 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 16/10/2020 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 15/10/2020 | 49.50p | 49.50p | 45.00p | 49.50p | 800 |
| 14/10/2020 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 13/10/2020 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 12/10/2020 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 09/10/2020 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 08/10/2020 | 49.50p | 49.50p | 45.00p | 49.50p | 2132 |
| 07/10/2020 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 06/10/2020 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 05/10/2020 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 02/10/2020 | 49.50p | 49.50p | 45.00p | 49.50p | 5377 |
| 01/10/2020 | 49.50p | 49.50p | 48.00p | 49.50p | 1617 |
| 30/09/2020 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 29/09/2020 | 50.50p | 50.50p | 49.50p | 49.50p | 15483 |
| 28/09/2020 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
| 25/09/2020 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
| 24/09/2020 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
| 23/09/2020 | 50.50p | 50.50p | 45.00p | 50.50p | 4422 |
| 22/09/2020 | 50.50p | 50.50p | 45.00p | 50.50p | 2596 |
| 21/09/2020 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
| 18/09/2020 | 50.50p | 50.50p | 49.00p | 50.50p | 853 |
| 17/09/2020 | 50.50p | 50.50p | 47.00p | 50.50p | 3894 |
| 16/09/2020 | 50.50p | 50.50p | 49.00p | 50.50p | 1 |
| 15/09/2020 | 50.50p | 50.50p | 47.00p | 50.50p | 12181 |
| 14/09/2020 | 50.50p | 50.50p | 49.00p | 50.50p | 1932 |
| 11/09/2020 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 10/09/2020 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 09/09/2020 | 48.00p | 48.00p | 47.00p | 48.00p | 1889 |
| 08/09/2020 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 07/09/2020 | 48.00p | 48.00p | 46.00p | 48.00p | 5293 |
| 04/09/2020 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 03/09/2020 | 48.00p | 48.00p | 47.00p | 48.00p | 166 |
| 02/09/2020 | 48.00p | 48.00p | 46.00p | 48.00p | 2476 |
| 01/09/2020 | 48.00p | 48.50p | 47.00p | 48.00p | 701 |
| 31/08/2020 | 48.00p | 48.50p | 48.00p | 48.00p | 214 |
| 28/08/2020 | 48.00p | 48.50p | 48.00p | 48.00p | 214 |
| 27/08/2020 | 48.00p | 48.00p | 47.00p | 48.00p | 619 |
| 26/08/2020 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 25/08/2020 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 24/08/2020 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 21/08/2020 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 20/08/2020 | 48.00p | 48.00p | 47.00p | 48.00p | 1380 |
| 19/08/2020 | 48.00p | 48.00p | 45.00p | 48.00p | 15910 |
| 18/08/2020 | 48.00p | 48.00p | 46.00p | 48.00p | 4650 |
| 17/08/2020 | 48.00p | 48.00p | 47.00p | 48.00p | 717 |
| 14/08/2020 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 13/08/2020 | 48.00p | 48.75p | 46.00p | 48.00p | 6649 |
| 12/08/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 11/08/2020 | 51.50p | 51.50p | 50.00p | 51.50p | 799 |
| 10/08/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 07/08/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 06/08/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 05/08/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 04/08/2020 | 51.50p | 51.50p | 50.00p | 51.50p | 400 |
| 03/08/2020 | 51.50p | 51.50p | 48.00p | 51.50p | 4589 |
| 31/07/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 30/07/2020 | 51.50p | 51.50p | 50.00p | 51.50p | 1644 |
| 29/07/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 28/07/2020 | 51.50p | 51.50p | 50.00p | 51.50p | 1792 |
| 27/07/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 24/07/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 23/07/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 22/07/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 21/07/2020 | 51.50p | 51.50p | 48.00p | 51.50p | 6559 |
| 20/07/2020 | 51.50p | 51.50p | 50.00p | 51.50p | 355 |
| 17/07/2020 | 50.00p | 51.89p | 50.00p | 51.50p | 132482 |
| 16/07/2020 | 50.00p | 50.00p | 50.00p | 50.00p | 16240 |
| 15/07/2020 | 50.00p | 51.39p | 48.00p | 50.00p | 4021 |
| 14/07/2020 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 13/07/2020 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 10/07/2020 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 09/07/2020 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 08/07/2020 | 50.00p | 50.00p | 45.00p | 50.00p | 7756 |
| 07/07/2020 | 50.00p | 50.00p | 46.00p | 50.00p | 893 |
*Close Price adjusted for both dividends and splits