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 |
|---|---|---|---|---|---|
| 08/09/2014 | 85.25p | 85.25p | 84.50p | 85.25p | 2964 |
| 05/09/2014 | 85.25p | 85.25p | 84.50p | 85.25p | 5544 |
| 04/09/2014 | 85.25p | 85.25p | 85.25p | 85.25p | 0 |
| 03/09/2014 | 85.25p | 85.25p | 84.50p | 85.25p | 14840 |
| 02/09/2014 | 85.25p | 85.25p | 85.25p | 85.25p | 0 |
| 01/09/2014 | 85.25p | 85.25p | 85.25p | 85.25p | 0 |
| 29/08/2014 | 84.00p | 85.25p | 82.00p | 85.25p | 1029 |
| 28/08/2014 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 27/08/2014 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 26/08/2014 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 22/08/2014 | 84.00p | 84.00p | 82.00p | 84.00p | 2500 |
| 21/08/2014 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 20/08/2014 | 84.00p | 84.00p | 82.00p | 84.00p | 2234 |
| 19/08/2014 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 18/08/2014 | 84.00p | 84.00p | 82.00p | 84.00p | 21598 |
| 15/08/2014 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 14/08/2014 | 84.00p | 84.00p | 82.00p | 84.00p | 8316 |
| 13/08/2014 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 12/08/2014 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 11/08/2014 | 84.00p | 84.00p | 82.00p | 84.00p | 24948 |
| 08/08/2014 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 07/08/2014 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 06/08/2014 | 84.00p | 84.00p | 82.00p | 84.00p | 0 |
| 05/08/2014 | 84.00p | 84.00p | 82.00p | 84.00p | 0 |
| 04/08/2014 | 84.00p | 84.00p | 82.00p | 84.00p | 7020 |
| 01/08/2014 | 84.00p | 84.00p | 82.00p | 84.00p | 12536 |
| 31/07/2014 | 84.00p | 84.00p | 82.00p | 84.00p | 0 |
| 30/07/2014 | 84.00p | 84.00p | 82.00p | 84.00p | 2772 |
| 29/07/2014 | 84.00p | 84.00p | 82.00p | 84.00p | 0 |
| 28/07/2014 | 84.00p | 84.00p | 82.00p | 84.00p | 0 |
| 25/07/2014 | 84.00p | 84.00p | 82.00p | 84.00p | 3935 |
| 24/07/2014 | 84.00p | 84.00p | 82.00p | 84.00p | 0 |
| 23/07/2014 | 84.00p | 84.00p | 82.00p | 84.00p | 0 |
| 22/07/2014 | 84.00p | 84.00p | 82.00p | 84.00p | 6058 |
| 21/07/2014 | 84.00p | 84.00p | 82.00p | 84.00p | 0 |
| 18/07/2014 | 84.00p | 84.00p | 82.00p | 84.00p | 0 |
| 17/07/2014 | 84.00p | 84.00p | 82.00p | 84.00p | 0 |
| 16/07/2014 | 84.00p | 84.00p | 82.00p | 84.00p | 0 |
| 15/07/2014 | 84.00p | 84.00p | 82.00p | 84.00p | 0 |
| 14/07/2014 | 84.00p | 84.00p | 82.00p | 84.00p | 3000 |
| 11/07/2014 | 84.00p | 84.80p | 84.00p | 84.00p | 2772 |
| 10/07/2014 | 84.00p | 84.00p | 82.00p | 84.00p | 1000 |
| 09/07/2014 | 84.00p | 84.80p | 84.00p | 84.00p | 0 |
| 08/07/2014 | 84.00p | 84.80p | 84.00p | 84.00p | 5000 |
| 07/07/2014 | 84.00p | 84.80p | 84.00p | 84.00p | 0 |
| 04/07/2014 | 84.00p | 84.80p | 84.00p | 84.00p | 3700 |
| 03/07/2014 | 84.00p | 85.83p | 82.25p | 84.00p | 13444 |
| 02/07/2014 | 84.00p | 84.00p | 82.25p | 84.00p | 0 |
| 01/07/2014 | 84.00p | 84.00p | 82.25p | 84.00p | 0 |
| 30/06/2014 | 84.00p | 84.00p | 82.25p | 84.00p | 55441 |
| 27/06/2014 | 84.00p | 85.83p | 84.00p | 84.00p | 0 |
| 26/06/2014 | 84.00p | 85.83p | 84.00p | 84.00p | 2000 |
| 25/06/2014 | 84.00p | 84.00p | 82.00p | 84.00p | 0 |
| 24/06/2014 | 84.00p | 84.00p | 82.00p | 84.00p | 4000 |
| 23/06/2014 | 84.00p | 84.00p | 82.00p | 84.00p | 2772 |
| 20/06/2014 | 84.00p | 84.00p | 82.00p | 84.00p | 0 |
| 19/06/2014 | 84.00p | 84.00p | 82.00p | 84.00p | 12598 |
| 18/06/2014 | 84.00p | 84.00p | 82.00p | 84.00p | 0 |
| 17/06/2014 | 84.00p | 84.00p | 82.00p | 84.00p | 0 |
| 16/06/2014 | 84.00p | 84.00p | 82.00p | 84.00p | 0 |
| 13/06/2014 | 84.00p | 84.00p | 82.00p | 84.00p | 0 |
| 12/06/2014 | 84.00p | 84.00p | 82.00p | 84.00p | 13860 |
| 11/06/2014 | 84.00p | 84.00p | 82.00p | 84.00p | 7772 |
| 10/06/2014 | 84.00p | 84.13p | 82.25p | 84.00p | 0 |
| 09/06/2014 | 84.00p | 84.13p | 82.25p | 84.00p | 0 |
| 06/06/2014 | 84.13p | 84.13p | 82.25p | 84.00p | 27564 |
| 05/06/2014 | 84.13p | 84.13p | 82.25p | 84.13p | 0 |
| 04/06/2014 | 84.13p | 84.13p | 82.25p | 84.13p | 0 |
| 03/06/2014 | 84.13p | 84.13p | 82.25p | 84.13p | 0 |
| 02/06/2014 | 84.13p | 84.13p | 81.50p | 84.13p | 0 |
| 30/05/2014 | 81.50p | 84.13p | 81.50p | 84.13p | 24370 |
| 29/05/2014 | 81.50p | 81.50p | 81.00p | 81.50p | 0 |
| 28/05/2014 | 81.50p | 81.50p | 81.00p | 81.50p | 0 |
| 27/05/2014 | 81.50p | 81.50p | 81.00p | 81.50p | 0 |
| 23/05/2014 | 81.50p | 81.50p | 81.00p | 81.50p | 2965 |
| 22/05/2014 | 81.50p | 81.50p | 81.00p | 81.50p | 1326 |
| 21/05/2014 | 81.50p | 81.50p | 81.00p | 81.50p | 0 |
| 20/05/2014 | 81.50p | 81.50p | 81.00p | 81.50p | 42 |
| 19/05/2014 | 81.50p | 81.84p | 81.00p | 81.50p | 0 |
| 16/05/2014 | 81.50p | 81.84p | 81.00p | 81.50p | 6544 |
| 15/05/2014 | 81.50p | 81.50p | 81.00p | 81.50p | 0 |
| 14/05/2014 | 81.50p | 81.50p | 81.00p | 81.50p | 0 |
| 13/05/2014 | 81.50p | 81.50p | 81.00p | 81.50p | 20741 |
| 12/05/2014 | 81.50p | 81.50p | 81.00p | 81.50p | 14371 |
| 09/05/2014 | 81.50p | 81.50p | 81.00p | 81.50p | 11444 |
| 08/05/2014 | 81.50p | 81.50p | 81.00p | 81.50p | 12086 |
| 07/05/2014 | 81.50p | 81.50p | 81.00p | 81.50p | 0 |
| 06/05/2014 | 81.50p | 81.50p | 81.00p | 81.50p | 5543 |
| 02/05/2014 | 81.50p | 81.50p | 81.00p | 81.50p | 0 |
| 01/05/2014 | 81.50p | 81.50p | 81.00p | 81.50p | 5544 |
| 30/04/2014 | 81.50p | 81.84p | 81.50p | 81.50p | 376 |
| 29/04/2014 | 81.50p | 81.84p | 81.50p | 81.50p | 0 |
| 28/04/2014 | 81.50p | 81.84p | 81.50p | 81.50p | 592 |
| 25/04/2014 | 81.50p | 81.84p | 81.50p | 81.50p | 2500 |
| 24/04/2014 | 81.50p | 81.84p | 81.50p | 81.50p | 1000 |
| 23/04/2014 | 82.00p | 82.00p | 81.00p | 81.50p | 0 |
| 22/04/2014 | 82.00p | 82.00p | 81.00p | 82.00p | 4904 |
| 17/04/2014 | 82.00p | 82.88p | 81.00p | 82.00p | 0 |
| 16/04/2014 | 82.00p | 82.88p | 81.00p | 82.00p | 8804 |
| 15/04/2014 | 82.00p | 82.00p | 81.00p | 82.00p | 4963 |
| 14/04/2014 | 82.00p | 82.88p | 81.00p | 82.00p | 0 |
| 11/04/2014 | 82.00p | 82.88p | 81.00p | 82.00p | 5810 |
| 10/04/2014 | 82.00p | 82.00p | 81.00p | 82.00p | 0 |
| 09/04/2014 | 82.00p | 82.00p | 81.00p | 82.00p | 595 |
| 08/04/2014 | 82.00p | 82.00p | 81.00p | 82.00p | 0 |
| 07/04/2014 | 82.00p | 82.00p | 81.00p | 82.00p | 4200 |
| 04/04/2014 | 82.00p | 82.00p | 80.50p | 82.00p | 0 |
| 03/04/2014 | 82.00p | 82.00p | 80.50p | 82.00p | 31572 |
| 02/04/2014 | 82.00p | 83.00p | 81.00p | 82.00p | 0 |
| 01/04/2014 | 83.00p | 83.00p | 81.00p | 82.00p | 4204 |
| 31/03/2014 | 83.00p | 83.00p | 81.50p | 83.00p | 3584 |
| 28/03/2014 | 83.00p | 83.00p | 81.00p | 83.00p | 0 |
| 27/03/2014 | 83.00p | 83.00p | 81.00p | 83.00p | 14285 |
| 26/03/2014 | 83.00p | 83.00p | 81.50p | 83.00p | 0 |
| 25/03/2014 | 83.00p | 83.00p | 81.50p | 83.00p | 0 |
| 24/03/2014 | 83.00p | 83.00p | 81.50p | 83.00p | 13861 |
| 21/03/2014 | 83.00p | 84.88p | 83.00p | 83.00p | 9051 |
| 20/03/2014 | 83.00p | 83.00p | 81.00p | 83.00p | 10910 |
| 19/03/2014 | 83.00p | 84.00p | 83.00p | 83.00p | 0 |
| 18/03/2014 | 83.00p | 84.00p | 83.00p | 83.00p | 1301 |
| 17/03/2014 | 83.00p | 84.88p | 83.00p | 83.00p | 574 |
| 14/03/2014 | 83.00p | 84.88p | 81.50p | 83.00p | 9178 |
| 13/03/2014 | 83.00p | 84.50p | 82.00p | 83.00p | 0 |
| 12/03/2014 | 83.00p | 84.50p | 82.00p | 83.00p | 0 |
| 11/03/2014 | 83.00p | 84.50p | 82.00p | 83.00p | 0 |
| 10/03/2014 | 84.50p | 84.50p | 82.00p | 83.00p | 14107 |
| 07/03/2014 | 84.50p | 84.50p | 83.10p | 84.50p | 1281 |
| 06/03/2014 | 84.50p | 86.50p | 83.00p | 84.50p | 0 |
| 05/03/2014 | 84.50p | 86.50p | 83.00p | 84.50p | 27493 |
| 04/03/2014 | 84.00p | 86.00p | 83.00p | 84.50p | 12693 |
| 03/03/2014 | 84.00p | 84.00p | 83.00p | 84.00p | 1794 |
| 28/02/2014 | 84.00p | 97.00p | 82.50p | 84.00p | 0 |
| 27/02/2014 | 84.00p | 97.00p | 82.50p | 84.00p | 0 |
| 26/02/2014 | 85.50p | 97.00p | 82.50p | 84.00p | 27852 |
| 25/02/2014 | 98.00p | 100.00p | 95.75p | 97.00p | 8685 |
| 24/02/2014 | 97.00p | 100.00p | 97.00p | 98.00p | 9961 |
| 21/02/2014 | 96.00p | 99.00p | 96.00p | 97.00p | 4529 |
| 20/02/2014 | 96.00p | 98.00p | 96.00p | 96.00p | 1936 |
| 19/02/2014 | 94.50p | 98.00p | 94.50p | 96.00p | 27323 |
| 18/02/2014 | 94.25p | 95.90p | 94.25p | 94.50p | 10000 |
| 17/02/2014 | 96.25p | 96.25p | 93.00p | 94.25p | 47143 |
| 14/02/2014 | 96.25p | 96.25p | 95.13p | 96.25p | 3965 |
| 13/02/2014 | 96.25p | 98.00p | 95.00p | 96.25p | 0 |
| 12/02/2014 | 96.25p | 98.00p | 95.00p | 96.25p | 3772 |
| 11/02/2014 | 96.25p | 98.00p | 96.25p | 96.25p | 0 |
| 10/02/2014 | 96.25p | 98.00p | 96.25p | 96.25p | 0 |
| 07/02/2014 | 96.25p | 98.00p | 96.25p | 96.25p | 330 |
| 06/02/2014 | 95.00p | 98.00p | 94.13p | 96.25p | 35657 |
| 05/02/2014 | 94.00p | 96.00p | 94.00p | 95.00p | 20000 |
| 04/02/2014 | 94.00p | 95.99p | 92.08p | 94.00p | 15986 |
| 03/02/2014 | 94.00p | 94.00p | 93.02p | 94.00p | 0 |
| 31/01/2014 | 94.00p | 94.00p | 93.02p | 94.00p | 0 |
| 30/01/2014 | 94.00p | 94.00p | 93.02p | 94.00p | 0 |
| 29/01/2014 | 94.00p | 94.00p | 93.02p | 94.00p | 0 |
| 28/01/2014 | 94.00p | 94.00p | 93.02p | 94.00p | 0 |
| 27/01/2014 | 94.00p | 94.00p | 93.02p | 94.00p | 0 |
| 24/01/2014 | 94.00p | 94.00p | 93.02p | 94.00p | 0 |
| 23/01/2014 | 94.00p | 94.00p | 93.02p | 94.00p | 0 |
| 22/01/2014 | 94.00p | 94.00p | 93.02p | 94.00p | 0 |
| 21/01/2014 | 94.00p | 94.00p | 93.02p | 94.00p | 2772 |
| 20/01/2014 | 93.00p | 94.99p | 93.00p | 94.00p | 4000 |
| 17/01/2014 | 93.00p | 94.99p | 92.00p | 93.00p | 0 |
| 16/01/2014 | 93.00p | 94.99p | 92.00p | 93.00p | 7634 |
| 15/01/2014 | 93.00p | 94.89p | 93.00p | 93.00p | 401 |
| 14/01/2014 | 93.00p | 95.00p | 93.00p | 93.00p | 0 |
| 13/01/2014 | 93.00p | 94.49p | 93.00p | 93.00p | 781 |
| 10/01/2014 | 93.00p | 94.50p | 93.00p | 93.00p | 20000 |
| 09/01/2014 | 93.00p | 93.00p | 91.00p | 93.00p | 0 |
| 08/01/2014 | 93.00p | 93.00p | 91.00p | 93.00p | 0 |
| 07/01/2014 | 93.00p | 93.00p | 91.00p | 93.00p | 0 |
| 06/01/2014 | 93.00p | 93.00p | 91.00p | 93.00p | 5285 |
| 03/01/2014 | 93.00p | 93.00p | 91.00p | 93.00p | 2772 |
| 02/01/2014 | 93.00p | 93.00p | 91.02p | 93.00p | 0 |
| 31/12/2013 | 93.00p | 93.00p | 91.02p | 93.00p | 0 |
| 30/12/2013 | 93.00p | 93.00p | 91.02p | 93.00p | 980 |
| 27/12/2013 | 93.00p | 93.00p | 91.00p | 93.00p | 0 |
| 24/12/2013 | 93.00p | 93.00p | 91.00p | 93.00p | 0 |
| 23/12/2013 | 93.00p | 93.00p | 91.00p | 93.00p | 0 |
| 20/12/2013 | 93.00p | 93.00p | 91.00p | 93.00p | 125582 |
| 19/12/2013 | 93.00p | 93.00p | 91.00p | 93.00p | 31227 |
| 18/12/2013 | 93.00p | 93.00p | 91.00p | 93.00p | 0 |
| 17/12/2013 | 93.00p | 93.00p | 91.00p | 93.00p | 0 |
| 16/12/2013 | 93.00p | 93.00p | 91.00p | 93.00p | 10563 |
| 13/12/2013 | 93.00p | 93.00p | 91.00p | 93.00p | 16847 |
| 12/12/2013 | 93.00p | 93.00p | 91.00p | 93.00p | 1914 |
| 11/12/2013 | 93.00p | 93.00p | 91.00p | 93.00p | 0 |
| 10/12/2013 | 93.00p | 93.00p | 91.00p | 93.00p | 153218 |
| 09/12/2013 | 93.00p | 93.00p | 91.00p | 93.00p | 16202 |
| 06/12/2013 | 93.00p | 93.90p | 90.00p | 93.00p | 0 |
| 05/12/2013 | 93.00p | 93.90p | 90.00p | 93.00p | 0 |
| 04/12/2013 | 93.00p | 93.90p | 90.00p | 93.00p | 0 |
| 03/12/2013 | 93.00p | 93.90p | 90.00p | 93.00p | 21645 |
| 02/12/2013 | 93.00p | 93.00p | 91.00p | 93.00p | 0 |
| 29/11/2013 | 93.00p | 93.00p | 91.00p | 93.00p | 0 |
| 28/11/2013 | 93.00p | 93.00p | 91.00p | 93.00p | 0 |
| 27/11/2013 | 93.00p | 93.00p | 91.00p | 93.00p | 0 |
| 26/11/2013 | 93.00p | 93.00p | 91.00p | 93.00p | 6787 |
| 25/11/2013 | 93.00p | 93.00p | 91.00p | 93.00p | 0 |
| 22/11/2013 | 93.00p | 93.00p | 91.00p | 93.00p | 0 |
| 21/11/2013 | 93.00p | 93.00p | 91.00p | 93.00p | 3453 |
*Close Price adjusted for both dividends and splits