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 VCT (FTV) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/11/2017 | 71.50p | 71.50p | 70.50p | 71.50p | 3203 |
| 02/11/2017 | 71.50p | 71.50p | 70.50p | 71.50p | 8410 |
| 01/11/2017 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 31/10/2017 | 71.50p | 71.50p | 70.50p | 71.50p | 2609 |
| 30/10/2017 | 71.50p | 71.50p | 68.50p | 71.50p | 59243 |
| 27/10/2017 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 26/10/2017 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 25/10/2017 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 24/10/2017 | 71.50p | 71.50p | 69.50p | 71.50p | 27720 |
| 23/10/2017 | 71.50p | 71.50p | 70.50p | 71.50p | 4466 |
| 20/10/2017 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 19/10/2017 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 18/10/2017 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 17/10/2017 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 16/10/2017 | 71.50p | 72.40p | 71.50p | 71.50p | 273 |
| 13/10/2017 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 12/10/2017 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 11/10/2017 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 10/10/2017 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 09/10/2017 | 71.50p | 71.50p | 71.50p | 71.50p | 15262 |
| 06/10/2017 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 05/10/2017 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 04/10/2017 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 03/10/2017 | 71.50p | 71.50p | 71.50p | 71.50p | 218 |
| 02/10/2017 | 71.50p | 71.50p | 71.50p | 71.50p | 50891 |
| 29/09/2017 | 71.50p | 71.50p | 71.50p | 71.50p | 11494 |
| 28/09/2017 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 27/09/2017 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 26/09/2017 | 71.50p | 71.50p | 71.50p | 71.50p | 18856 |
| 25/09/2017 | 71.50p | 71.50p | 71.50p | 71.50p | 2460 |
| 22/09/2017 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 21/09/2017 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 20/09/2017 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 19/09/2017 | 71.00p | 71.50p | 71.00p | 71.50p | 0 |
| 18/09/2017 | 71.00p | 71.00p | 71.00p | 71.00p | 6790 |
| 15/09/2017 | 71.00p | 71.00p | 71.00p | 71.00p | 3191 |
| 14/09/2017 | 71.00p | 75.00p | 71.00p | 71.00p | 19313 |
| 13/09/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 12/09/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 4920 |
| 11/09/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 9074 |
| 08/09/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 42658 |
| 07/09/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 06/09/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 05/09/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 04/09/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 129 |
| 01/09/2017 | 74.50p | 75.00p | 74.00p | 75.00p | 4772 |
| 31/08/2017 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 30/08/2017 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 29/08/2017 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 25/08/2017 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 24/08/2017 | 74.00p | 74.00p | 74.00p | 74.00p | 7169 |
| 23/08/2017 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 22/08/2017 | 74.00p | 74.00p | 74.00p | 74.00p | 4670 |
| 21/08/2017 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 18/08/2017 | 74.00p | 74.00p | 74.00p | 74.00p | 10866 |
| 17/08/2017 | 74.00p | 74.00p | 74.00p | 74.00p | 4358 |
| 16/08/2017 | 74.00p | 74.00p | 74.00p | 74.00p | 4904 |
| 15/08/2017 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 14/08/2017 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 11/08/2017 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 10/08/2017 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 09/08/2017 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 08/08/2017 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 07/08/2017 | 74.00p | 74.00p | 74.00p | 74.00p | 4398 |
| 04/08/2017 | 74.00p | 74.00p | 74.00p | 74.00p | 3660 |
| 03/08/2017 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 02/08/2017 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 01/08/2017 | 74.00p | 74.00p | 74.00p | 74.00p | 1470 |
| 31/07/2017 | 74.00p | 74.00p | 74.00p | 74.00p | 8879 |
| 28/07/2017 | 74.00p | 74.00p | 74.00p | 74.00p | 3226 |
| 27/07/2017 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 26/07/2017 | 74.00p | 74.00p | 74.00p | 74.00p | 1144 |
| 25/07/2017 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 24/07/2017 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 21/07/2017 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 20/07/2017 | 74.00p | 74.00p | 74.00p | 74.00p | 1579 |
| 19/07/2017 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 18/07/2017 | 74.00p | 74.00p | 74.00p | 74.00p | 1924 |
| 17/07/2017 | 74.00p | 74.00p | 74.00p | 74.00p | 984 |
| 14/07/2017 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 13/07/2017 | 74.00p | 74.00p | 74.00p | 74.00p | 5233 |
| 12/07/2017 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 11/07/2017 | 74.00p | 74.00p | 74.00p | 74.00p | 12674 |
| 10/07/2017 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 07/07/2017 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 06/07/2017 | 74.00p | 74.00p | 74.00p | 74.00p | 17659 |
| 05/07/2017 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 04/07/2017 | 73.50p | 74.00p | 71.00p | 74.00p | 124982 |
| 03/07/2017 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 30/06/2017 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 29/06/2017 | 71.00p | 71.00p | 71.00p | 71.00p | 2488 |
| 28/06/2017 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 27/06/2017 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 26/06/2017 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 23/06/2017 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 22/06/2017 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 21/06/2017 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 20/06/2017 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 19/06/2017 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 16/06/2017 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 15/06/2017 | 71.00p | 71.00p | 69.00p | 71.00p | 22068 |
| 14/06/2017 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 13/06/2017 | 71.00p | 71.00p | 70.00p | 71.00p | 1716 |
| 12/06/2017 | 71.00p | 71.00p | 70.00p | 71.00p | 2927 |
| 09/06/2017 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 08/06/2017 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 07/06/2017 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 06/06/2017 | 71.00p | 71.00p | 69.00p | 71.00p | 6000 |
| 05/06/2017 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 02/06/2017 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 01/06/2017 | 71.00p | 71.00p | 70.00p | 71.00p | 3814 |
| 31/05/2017 | 71.00p | 71.00p | 70.00p | 71.00p | 8248 |
| 30/05/2017 | 71.00p | 71.00p | 69.00p | 71.00p | 4644 |
| 26/05/2017 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 25/05/2017 | 71.00p | 71.83p | 71.00p | 71.00p | 3566 |
| 24/05/2017 | 70.50p | 71.00p | 70.50p | 71.00p | 0 |
| 23/05/2017 | 70.50p | 70.50p | 69.50p | 70.50p | 5544 |
| 22/05/2017 | 70.50p | 71.33p | 69.50p | 70.50p | 4507 |
| 19/05/2017 | 70.50p | 70.50p | 69.50p | 70.50p | 13314 |
| 18/05/2017 | 70.50p | 70.50p | 69.00p | 70.50p | 25092 |
| 17/05/2017 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 16/05/2017 | 70.50p | 70.50p | 69.00p | 70.50p | 13860 |
| 15/05/2017 | 70.50p | 70.50p | 69.50p | 70.50p | 2450 |
| 12/05/2017 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 11/05/2017 | 70.50p | 70.50p | 70.50p | 70.50p | 14096 |
| 10/05/2017 | 70.50p | 70.50p | 69.00p | 70.50p | 10866 |
| 09/05/2017 | 70.50p | 70.50p | 69.00p | 70.50p | 9049 |
| 08/05/2017 | 70.50p | 70.50p | 69.00p | 70.50p | 12865 |
| 05/05/2017 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 04/05/2017 | 70.50p | 70.50p | 69.00p | 70.50p | 21988 |
| 03/05/2017 | 70.50p | 70.50p | 69.50p | 70.50p | 1058 |
| 02/05/2017 | 70.50p | 70.50p | 69.00p | 70.50p | 12357 |
| 28/04/2017 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 27/04/2017 | 70.50p | 70.50p | 69.00p | 70.50p | 10075 |
| 26/04/2017 | 70.50p | 70.50p | 69.00p | 70.50p | 24354 |
| 25/04/2017 | 70.50p | 70.50p | 69.50p | 70.50p | 12301 |
| 24/04/2017 | 69.50p | 69.50p | 68.00p | 69.50p | 16034 |
| 21/04/2017 | 69.50p | 69.50p | 68.00p | 69.50p | 5000 |
| 20/04/2017 | 69.50p | 69.50p | 68.00p | 69.50p | 4682 |
| 19/04/2017 | 69.50p | 69.50p | 68.00p | 69.50p | 22637 |
| 18/04/2017 | 69.50p | 69.50p | 68.00p | 69.50p | 16032 |
| 13/04/2017 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 12/04/2017 | 69.50p | 69.50p | 68.00p | 69.50p | 3008 |
| 11/04/2017 | 69.50p | 69.50p | 68.00p | 69.50p | 1144 |
| 10/04/2017 | 69.50p | 69.50p | 68.00p | 69.50p | 8994 |
| 07/04/2017 | 69.50p | 69.50p | 67.50p | 69.50p | 28243 |
| 06/04/2017 | 69.50p | 69.50p | 67.00p | 69.50p | 54235 |
| 05/04/2017 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 04/04/2017 | 69.50p | 70.74p | 69.50p | 69.50p | 2433 |
| 03/04/2017 | 69.50p | 70.74p | 68.00p | 69.50p | 10403 |
| 31/03/2017 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 30/03/2017 | 69.00p | 70.24p | 68.00p | 69.50p | 4945 |
| 29/03/2017 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 28/03/2017 | 69.00p | 69.00p | 67.50p | 69.00p | 4101 |
| 27/03/2017 | 69.00p | 69.00p | 67.00p | 69.00p | 32001 |
| 24/03/2017 | 69.00p | 69.00p | 67.50p | 69.00p | 6000 |
| 23/03/2017 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 22/03/2017 | 69.00p | 69.00p | 67.50p | 69.00p | 11444 |
| 21/03/2017 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 20/03/2017 | 69.00p | 69.95p | 67.50p | 69.00p | 12917 |
| 17/03/2017 | 69.00p | 69.00p | 67.00p | 69.00p | 17674 |
| 16/03/2017 | 69.00p | 69.00p | 67.50p | 69.00p | 12178 |
| 15/03/2017 | 74.00p | 74.95p | 72.50p | 74.00p | 15865 |
| 14/03/2017 | 74.50p | 74.95p | 72.00p | 74.00p | 38222 |
| 13/03/2017 | 74.50p | 75.15p | 73.00p | 74.50p | 10500 |
| 10/03/2017 | 74.50p | 75.15p | 73.00p | 74.50p | 15107 |
| 09/03/2017 | 74.50p | 74.50p | 73.00p | 74.50p | 9353 |
| 08/03/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 07/03/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 06/03/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 03/03/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 02/03/2017 | 74.50p | 75.15p | 73.00p | 74.50p | 4606 |
| 01/03/2017 | 74.50p | 74.50p | 73.00p | 74.50p | 3000 |
| 28/02/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 27/02/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 24/02/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 23/02/2017 | 74.50p | 74.50p | 72.00p | 74.50p | 27720 |
| 22/02/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 21/02/2017 | 74.50p | 74.50p | 73.00p | 74.50p | 13977 |
| 20/02/2017 | 74.50p | 74.50p | 73.00p | 74.50p | 8870 |
| 17/02/2017 | 74.50p | 74.50p | 72.50p | 74.50p | 13407 |
| 16/02/2017 | 74.50p | 75.15p | 72.50p | 74.50p | 23932 |
| 15/02/2017 | 74.50p | 75.15p | 73.00p | 74.50p | 6732 |
| 14/02/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 13/02/2017 | 74.50p | 74.50p | 73.00p | 74.50p | 1703 |
| 10/02/2017 | 74.50p | 74.50p | 73.00p | 74.50p | 4000 |
| 09/02/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 08/02/2017 | 75.00p | 75.65p | 72.50p | 74.50p | 67854 |
| 07/02/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 3000 |
| 06/02/2017 | 75.00p | 75.00p | 73.50p | 75.00p | 2555 |
| 03/02/2017 | 75.00p | 75.65p | 73.50p | 75.00p | 3800 |
| 02/02/2017 | 75.00p | 75.00p | 73.00p | 75.00p | 15922 |
| 01/02/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 31/01/2017 | 75.00p | 75.00p | 73.50p | 75.00p | 2108 |
| 30/01/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 27/01/2017 | 75.00p | 75.00p | 73.50p | 75.00p | 10464 |
| 26/01/2017 | 75.00p | 75.65p | 75.00p | 75.00p | 5000 |
| 25/01/2017 | 75.00p | 75.00p | 73.50p | 75.00p | 5433 |
| 24/01/2017 | 75.00p | 75.00p | 73.50p | 75.00p | 5738 |
| 23/01/2017 | 75.00p | 75.00p | 73.50p | 75.00p | 6236 |
*Close Price adjusted for both dividends and splits