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 |
|---|---|---|---|---|---|
| 16/03/2020 | 60.50p | 60.50p | 59.50p | 60.50p | 2000 |
| 13/03/2020 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 12/03/2020 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 11/03/2020 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 10/03/2020 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 09/03/2020 | 60.50p | 60.50p | 59.50p | 60.50p | 4302 |
| 06/03/2020 | 60.50p | 60.50p | 59.50p | 60.50p | 11038 |
| 05/03/2020 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 04/03/2020 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 03/03/2020 | 60.50p | 60.50p | 60.50p | 60.50p | 12723 |
| 02/03/2020 | 60.50p | 60.50p | 59.50p | 60.50p | 4669 |
| 28/02/2020 | 60.50p | 60.50p | 59.50p | 60.50p | 6638 |
| 27/02/2020 | 60.50p | 60.50p | 59.50p | 60.50p | 2803 |
| 26/02/2020 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 25/02/2020 | 60.50p | 60.50p | 59.50p | 60.50p | 5000 |
| 24/02/2020 | 60.50p | 60.50p | 59.50p | 60.50p | 9126 |
| 21/02/2020 | 60.50p | 60.50p | 59.50p | 60.50p | 3745 |
| 20/02/2020 | 60.50p | 60.50p | 59.50p | 60.50p | 12023 |
| 19/02/2020 | 60.50p | 61.25p | 59.50p | 60.50p | 1557 |
| 18/02/2020 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 17/02/2020 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 14/02/2020 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 13/02/2020 | 60.50p | 60.50p | 59.50p | 60.50p | 8606 |
| 12/02/2020 | 60.50p | 60.50p | 59.50p | 60.50p | 4857 |
| 11/02/2020 | 60.50p | 61.25p | 59.50p | 60.50p | 10161 |
| 10/02/2020 | 60.50p | 60.50p | 59.00p | 60.50p | 25583 |
| 07/02/2020 | 60.50p | 60.50p | 59.50p | 60.50p | 424 |
| 06/02/2020 | 60.50p | 60.50p | 59.50p | 60.50p | 3159 |
| 05/02/2020 | 60.50p | 60.50p | 59.50p | 60.50p | 7712 |
| 04/02/2020 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 03/02/2020 | 60.50p | 60.50p | 59.50p | 60.50p | 376 |
| 31/01/2020 | 60.50p | 60.50p | 59.50p | 60.50p | 1879 |
| 30/01/2020 | 60.50p | 60.50p | 59.50p | 60.50p | 57552 |
| 29/01/2020 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 28/01/2020 | 60.50p | 60.50p | 59.50p | 60.50p | 1666 |
| 27/01/2020 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 24/01/2020 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 23/01/2020 | 60.50p | 60.50p | 59.50p | 60.50p | 6775 |
| 22/01/2020 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 21/01/2020 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 20/01/2020 | 60.50p | 60.50p | 59.50p | 60.50p | 14368 |
| 17/01/2020 | 60.50p | 60.50p | 59.50p | 60.50p | 1324 |
| 16/01/2020 | 60.50p | 60.50p | 59.50p | 60.50p | 2249 |
| 15/01/2020 | 60.50p | 60.50p | 59.50p | 60.50p | 12542 |
| 14/01/2020 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 13/01/2020 | 60.50p | 60.50p | 59.50p | 60.50p | 980 |
| 10/01/2020 | 60.50p | 60.50p | 59.50p | 60.50p | 4415 |
| 09/01/2020 | 60.50p | 61.25p | 60.50p | 60.50p | 644 |
| 08/01/2020 | 60.50p | 60.50p | 59.50p | 60.50p | 9183 |
| 07/01/2020 | 60.50p | 60.50p | 59.50p | 60.50p | 1209 |
| 06/01/2020 | 60.50p | 60.50p | 59.50p | 60.50p | 1032 |
| 03/01/2020 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 02/01/2020 | 60.50p | 60.50p | 59.50p | 60.50p | 1769 |
| 01/01/2020 | 60.50p | 60.50p | 59.50p | 60.50p | 1720 |
| 31/12/2019 | 60.50p | 60.50p | 59.50p | 60.50p | 1720 |
| 30/12/2019 | 60.50p | 60.50p | 59.00p | 60.50p | 9991 |
| 27/12/2019 | 60.50p | 60.50p | 59.50p | 60.50p | 2354 |
| 26/12/2019 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 25/12/2019 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 24/12/2019 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 23/12/2019 | 60.50p | 60.50p | 59.50p | 60.50p | 8913 |
| 20/12/2019 | 60.50p | 60.50p | 59.50p | 60.50p | 530 |
| 19/12/2019 | 60.50p | 60.50p | 59.50p | 60.50p | 10953 |
| 18/12/2019 | 60.50p | 60.50p | 59.50p | 60.50p | 2409 |
| 17/12/2019 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 16/12/2019 | 60.50p | 60.50p | 59.50p | 60.50p | 2642 |
| 13/12/2019 | 60.50p | 60.50p | 59.50p | 60.50p | 1459 |
| 12/12/2019 | 60.50p | 60.50p | 59.50p | 60.50p | 4327 |
| 11/12/2019 | 60.50p | 60.50p | 59.50p | 60.50p | 3260 |
| 10/12/2019 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 09/12/2019 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 06/12/2019 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 05/12/2019 | 60.50p | 60.50p | 59.50p | 60.50p | 429 |
| 04/12/2019 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 03/12/2019 | 60.50p | 60.50p | 60.50p | 60.50p | 17715 |
| 02/12/2019 | 60.50p | 60.50p | 59.50p | 60.50p | 10853 |
| 29/11/2019 | 57.00p | 63.00p | 56.00p | 60.50p | 4576 |
| 28/11/2019 | 57.00p | 57.00p | 56.00p | 57.00p | 782 |
| 27/11/2019 | 57.00p | 57.00p | 56.00p | 57.00p | 1923 |
| 26/11/2019 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
| 25/11/2019 | 57.00p | 57.00p | 56.00p | 57.00p | 1200 |
| 22/11/2019 | 57.00p | 57.00p | 56.00p | 57.00p | 13543 |
| 21/11/2019 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
| 20/11/2019 | 57.00p | 57.00p | 56.00p | 57.00p | 25034 |
| 19/11/2019 | 57.00p | 57.00p | 56.00p | 57.00p | 3333 |
| 18/11/2019 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
| 15/11/2019 | 57.00p | 57.00p | 56.00p | 57.00p | 500 |
| 14/11/2019 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
| 13/11/2019 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
| 12/11/2019 | 57.00p | 57.00p | 55.50p | 57.00p | 15419 |
| 11/11/2019 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
| 08/11/2019 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
| 07/11/2019 | 57.00p | 57.00p | 56.00p | 57.00p | 2000 |
| 06/11/2019 | 57.00p | 57.00p | 56.00p | 57.00p | 8526 |
| 05/11/2019 | 57.00p | 57.00p | 56.00p | 57.00p | 9186 |
| 04/11/2019 | 57.00p | 57.00p | 56.00p | 57.00p | 559 |
| 01/11/2019 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
| 31/10/2019 | 57.00p | 57.00p | 56.00p | 57.00p | 1854 |
| 30/10/2019 | 57.00p | 57.00p | 56.00p | 57.00p | 4000 |
| 29/10/2019 | 57.00p | 57.00p | 56.00p | 57.00p | 14015 |
| 28/10/2019 | 57.00p | 57.00p | 56.00p | 57.00p | 1665 |
| 25/10/2019 | 57.00p | 57.00p | 56.00p | 57.00p | 7752 |
| 24/10/2019 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
| 23/10/2019 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
| 22/10/2019 | 57.00p | 57.00p | 56.00p | 57.00p | 7084 |
| 21/10/2019 | 57.00p | 57.00p | 56.00p | 57.00p | 17480 |
| 18/10/2019 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
| 17/10/2019 | 57.00p | 57.00p | 56.00p | 57.00p | 1075 |
| 16/10/2019 | 57.50p | 57.50p | 57.00p | 57.00p | 0 |
| 15/10/2019 | 58.00p | 58.50p | 57.50p | 57.50p | 2351 |
| 14/10/2019 | 58.00p | 58.00p | 57.00p | 58.00p | 3998 |
| 11/10/2019 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 10/10/2019 | 58.00p | 58.00p | 57.00p | 58.00p | 4880 |
| 09/10/2019 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 08/10/2019 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 07/10/2019 | 58.00p | 58.00p | 57.00p | 58.00p | 1283 |
| 04/10/2019 | 58.00p | 58.00p | 57.00p | 58.00p | 15890 |
| 03/10/2019 | 58.00p | 58.00p | 57.00p | 58.00p | 1243 |
| 02/10/2019 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 01/10/2019 | 58.00p | 58.00p | 57.00p | 58.00p | 845 |
| 30/09/2019 | 58.00p | 58.00p | 57.00p | 58.00p | 12573 |
| 27/09/2019 | 58.00p | 58.00p | 57.00p | 58.00p | 774 |
| 26/09/2019 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 25/09/2019 | 58.00p | 58.00p | 57.00p | 58.00p | 9664 |
| 24/09/2019 | 58.00p | 58.00p | 57.00p | 58.00p | 6111 |
| 23/09/2019 | 58.00p | 58.00p | 57.00p | 58.00p | 8278 |
| 20/09/2019 | 58.00p | 58.00p | 57.00p | 58.00p | 4857 |
| 19/09/2019 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 18/09/2019 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 17/09/2019 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 16/09/2019 | 58.00p | 58.00p | 57.00p | 58.00p | 5918 |
| 13/09/2019 | 58.00p | 58.00p | 57.00p | 58.00p | 228 |
| 12/09/2019 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 11/09/2019 | 58.00p | 58.00p | 57.00p | 58.00p | 2500 |
| 10/09/2019 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 09/09/2019 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 06/09/2019 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 05/09/2019 | 58.00p | 58.00p | 57.00p | 58.00p | 1718 |
| 04/09/2019 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 03/09/2019 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 02/09/2019 | 58.00p | 58.00p | 57.00p | 58.00p | 648 |
| 30/08/2019 | 58.00p | 58.00p | 57.00p | 58.00p | 3684 |
| 29/08/2019 | 58.00p | 58.00p | 57.00p | 58.00p | 8848 |
| 28/08/2019 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 27/08/2019 | 58.00p | 58.00p | 57.00p | 58.00p | 2361 |
| 23/08/2019 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 22/08/2019 | 58.00p | 58.00p | 57.00p | 58.00p | 3771 |
| 21/08/2019 | 58.00p | 58.00p | 57.00p | 58.00p | 18716 |
| 20/08/2019 | 58.00p | 59.00p | 57.00p | 58.00p | 1113 |
| 19/08/2019 | 58.00p | 58.00p | 57.00p | 58.00p | 4847 |
| 16/08/2019 | 58.00p | 59.00p | 57.00p | 58.00p | 563 |
| 15/08/2019 | 58.00p | 58.00p | 57.00p | 58.00p | 2587 |
| 14/08/2019 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 13/08/2019 | 58.00p | 58.00p | 56.50p | 58.00p | 8840 |
| 12/08/2019 | 58.00p | 58.00p | 57.00p | 58.00p | 3226 |
| 09/08/2019 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 08/08/2019 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 07/08/2019 | 58.00p | 58.00p | 57.00p | 58.00p | 3244 |
| 06/08/2019 | 58.00p | 58.00p | 58.00p | 58.00p | 19202 |
| 05/08/2019 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 02/08/2019 | 58.00p | 58.00p | 56.50p | 58.00p | 9732 |
| 01/08/2019 | 58.00p | 58.00p | 57.00p | 58.00p | 3120 |
| 31/07/2019 | 58.00p | 58.00p | 56.50p | 58.00p | 13886 |
| 30/07/2019 | 58.00p | 58.00p | 57.00p | 58.00p | 2939 |
| 29/07/2019 | 58.00p | 58.00p | 56.00p | 58.00p | 22418 |
| 26/07/2019 | 58.50p | 58.50p | 57.00p | 58.00p | 2993 |
| 25/07/2019 | 58.50p | 59.30p | 58.50p | 58.50p | 224 |
| 24/07/2019 | 61.50p | 62.50p | 60.50p | 62.50p | 4655 |
| 23/07/2019 | 61.50p | 62.30p | 60.50p | 61.50p | 3639 |
| 22/07/2019 | 61.50p | 61.50p | 60.50p | 61.50p | 1094 |
| 19/07/2019 | 61.50p | 61.50p | 60.50p | 61.50p | 44 |
| 18/07/2019 | 61.50p | 61.50p | 60.50p | 61.50p | 6831 |
| 17/07/2019 | 61.00p | 61.50p | 61.00p | 61.50p | 0 |
| 16/07/2019 | 61.00p | 61.00p | 60.00p | 61.00p | 1209 |
| 15/07/2019 | 61.00p | 61.00p | 60.50p | 61.00p | 9385 |
| 12/07/2019 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
| 11/07/2019 | 61.00p | 61.00p | 60.00p | 61.00p | 909 |
| 10/07/2019 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
| 09/07/2019 | 61.00p | 61.00p | 60.00p | 61.00p | 22162 |
| 08/07/2019 | 60.00p | 60.00p | 59.00p | 60.00p | 2666 |
| 05/07/2019 | 60.00p | 60.00p | 59.00p | 60.00p | 2245 |
| 04/07/2019 | 60.00p | 60.00p | 59.00p | 60.00p | 369 |
| 03/07/2019 | 60.00p | 60.00p | 59.00p | 60.00p | 152 |
| 02/07/2019 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 01/07/2019 | 60.00p | 60.00p | 60.00p | 60.00p | 13864 |
| 28/06/2019 | 60.00p | 60.00p | 59.00p | 60.00p | 4831 |
| 27/06/2019 | 60.00p | 60.00p | 59.00p | 60.00p | 18025 |
| 26/06/2019 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 25/06/2019 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 24/06/2019 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 21/06/2019 | 60.00p | 60.00p | 59.00p | 60.00p | 9087 |
| 20/06/2019 | 60.00p | 60.00p | 59.00p | 60.00p | 847 |
| 19/06/2019 | 60.00p | 60.70p | 59.00p | 60.00p | 8600 |
| 18/06/2019 | 60.00p | 60.00p | 59.00p | 60.00p | 10754 |
| 17/06/2019 | 60.00p | 60.00p | 59.00p | 60.00p | 88 |
| 14/06/2019 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 13/06/2019 | 60.00p | 60.00p | 59.00p | 60.00p | 2540 |
| 12/06/2019 | 60.00p | 60.00p | 59.00p | 60.00p | 6653 |
| 11/06/2019 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 10/06/2019 | 60.00p | 60.00p | 59.00p | 60.00p | 4556 |
*Close Price adjusted for both dividends and splits