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:
- 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
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
Foresight VCT (FTV) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 20/11/2013 | 93.00p | 93.00p | 90.00p | 93.00p | 0 |
| 19/11/2013 | 93.00p | 93.00p | 90.00p | 93.00p | 0 |
| 18/11/2013 | 93.00p | 93.00p | 90.00p | 93.00p | 18499 |
| 15/11/2013 | 93.00p | 93.00p | 91.00p | 93.00p | 0 |
| 14/11/2013 | 93.00p | 93.00p | 91.00p | 93.00p | 0 |
| 13/11/2013 | 93.00p | 93.00p | 91.00p | 93.00p | 0 |
| 12/11/2013 | 93.00p | 93.00p | 91.00p | 93.00p | 1150 |
| 11/11/2013 | 93.00p | 93.90p | 90.00p | 93.00p | 0 |
| 08/11/2013 | 93.00p | 93.90p | 90.00p | 93.00p | 0 |
| 07/11/2013 | 93.00p | 93.90p | 90.00p | 93.00p | 0 |
| 06/11/2013 | 93.00p | 93.90p | 90.00p | 93.00p | 0 |
| 05/11/2013 | 93.00p | 93.90p | 90.00p | 93.00p | 0 |
| 04/11/2013 | 93.00p | 93.90p | 90.00p | 93.00p | 53668 |
| 01/11/2013 | 93.00p | 93.00p | 91.00p | 93.00p | 6619 |
| 31/10/2013 | 93.00p | 93.00p | 91.00p | 93.00p | 1665 |
| 30/10/2013 | 93.00p | 93.00p | 91.00p | 93.00p | 5544 |
| 29/10/2013 | 93.00p | 93.00p | 91.00p | 93.00p | 0 |
| 28/10/2013 | 92.50p | 93.00p | 91.00p | 93.00p | 0 |
| 25/10/2013 | 93.00p | 93.00p | 91.00p | 93.00p | 5377 |
| 24/10/2013 | 93.00p | 93.00p | 91.00p | 93.00p | 0 |
| 23/10/2013 | 93.00p | 93.00p | 91.00p | 93.00p | 5544 |
| 22/10/2013 | 93.00p | 93.00p | 91.00p | 93.00p | 14193 |
| 21/10/2013 | 93.00p | 93.00p | 91.00p | 93.00p | 0 |
| 18/10/2013 | 93.00p | 93.00p | 91.00p | 93.00p | 798 |
| 17/10/2013 | 93.00p | 93.90p | 93.00p | 93.00p | 0 |
| 16/10/2013 | 93.00p | 93.90p | 93.00p | 93.00p | 0 |
| 15/10/2013 | 93.00p | 93.90p | 93.00p | 93.00p | 0 |
| 14/10/2013 | 93.00p | 93.90p | 93.00p | 93.00p | 798 |
| 11/10/2013 | 93.00p | 93.00p | 91.00p | 93.00p | 0 |
| 10/10/2013 | 93.00p | 93.00p | 91.00p | 93.00p | 0 |
| 09/10/2013 | 93.00p | 93.00p | 91.00p | 93.00p | 0 |
| 08/10/2013 | 93.00p | 93.00p | 91.00p | 93.00p | 6314 |
| 07/10/2013 | 93.00p | 93.00p | 91.00p | 93.00p | 0 |
| 04/10/2013 | 93.00p | 93.00p | 91.00p | 93.00p | 0 |
| 03/10/2013 | 93.00p | 93.00p | 91.00p | 93.00p | 0 |
| 02/10/2013 | 93.00p | 93.00p | 91.00p | 93.00p | 0 |
| 01/10/2013 | 93.00p | 93.00p | 91.00p | 93.00p | 2474 |
| 30/09/2013 | 93.00p | 93.00p | 91.00p | 93.00p | 0 |
| 27/09/2013 | 93.00p | 93.00p | 91.00p | 93.00p | 0 |
| 26/09/2013 | 93.00p | 93.00p | 91.00p | 93.00p | 0 |
| 25/09/2013 | 93.00p | 93.00p | 91.00p | 93.00p | 0 |
| 24/09/2013 | 93.00p | 93.00p | 91.00p | 93.00p | 0 |
| 23/09/2013 | 93.00p | 93.00p | 91.00p | 93.00p | 0 |
| 20/09/2013 | 93.00p | 93.00p | 91.00p | 93.00p | 0 |
| 19/09/2013 | 93.00p | 93.00p | 91.00p | 93.00p | 5129 |
| 18/09/2013 | 93.00p | 93.00p | 91.00p | 93.00p | 4378 |
| 17/09/2013 | 93.00p | 93.00p | 91.00p | 93.00p | 0 |
| 16/09/2013 | 93.00p | 93.00p | 91.00p | 93.00p | 2345 |
| 13/09/2013 | 93.00p | 93.00p | 91.00p | 93.00p | 0 |
| 12/09/2013 | 93.00p | 93.00p | 91.00p | 93.00p | 8316 |
| 11/09/2013 | 93.00p | 93.00p | 91.00p | 93.00p | 179419 |
| 10/09/2013 | 93.00p | 93.00p | 92.00p | 93.00p | 15000 |
| 09/09/2013 | 92.00p | 93.00p | 92.00p | 93.00p | 18432 |
| 06/09/2013 | 92.00p | 92.00p | 90.03p | 92.00p | 3631 |
| 05/09/2013 | 92.00p | 92.00p | 90.00p | 92.00p | 0 |
| 04/09/2013 | 92.00p | 92.00p | 90.00p | 92.00p | 2772 |
| 03/09/2013 | 92.00p | 92.00p | 85.62p | 92.00p | 0 |
| 02/09/2013 | 92.00p | 92.00p | 85.62p | 92.00p | 0 |
| 30/08/2013 | 85.62p | 92.00p | 85.62p | 92.00p | 500 |
| 29/08/2013 | 85.62p | 85.62p | 85.50p | 85.62p | 0 |
| 28/08/2013 | 85.62p | 85.62p | 85.50p | 85.62p | 0 |
| 27/08/2013 | 85.62p | 85.62p | 85.50p | 85.62p | 0 |
| 23/08/2013 | 85.62p | 85.62p | 85.50p | 85.62p | 2452 |
| 22/08/2013 | 85.62p | 85.75p | 85.62p | 85.62p | 0 |
| 21/08/2013 | 85.62p | 85.75p | 85.62p | 85.62p | 11034 |
| 20/08/2013 | 85.62p | 85.62p | 85.50p | 85.62p | 0 |
| 19/08/2013 | 85.62p | 85.62p | 85.50p | 85.62p | 0 |
| 16/08/2013 | 85.62p | 85.62p | 85.50p | 85.62p | 0 |
| 15/08/2013 | 85.62p | 85.62p | 85.50p | 85.62p | 0 |
| 14/08/2013 | 85.62p | 85.62p | 85.50p | 85.62p | 8332 |
| 13/08/2013 | 85.62p | 85.62p | 85.50p | 85.62p | 0 |
| 12/08/2013 | 85.62p | 85.62p | 85.50p | 85.62p | 0 |
| 09/08/2013 | 85.62p | 85.62p | 85.50p | 85.62p | 13860 |
| 08/08/2013 | 85.62p | 85.62p | 85.50p | 85.62p | 0 |
| 07/08/2013 | 85.62p | 85.62p | 85.50p | 85.62p | 0 |
| 06/08/2013 | 85.62p | 85.62p | 85.50p | 85.62p | 2685 |
| 05/08/2013 | 85.62p | 85.62p | 85.50p | 85.62p | 16632 |
| 02/08/2013 | 85.62p | 85.62p | 85.50p | 85.62p | 0 |
| 01/08/2013 | 85.62p | 85.62p | 85.50p | 85.62p | 2772 |
| 31/07/2013 | 85.62p | 85.62p | 83.38p | 85.62p | 0 |
| 30/07/2013 | 85.62p | 85.62p | 83.38p | 85.62p | 0 |
| 29/07/2013 | 85.62p | 85.62p | 83.38p | 85.62p | 0 |
| 26/07/2013 | 85.62p | 85.62p | 83.38p | 85.62p | 0 |
| 25/07/2013 | 85.62p | 85.62p | 83.38p | 85.62p | 0 |
| 24/07/2013 | 85.62p | 85.62p | 83.38p | 85.62p | 1662 |
| 23/07/2013 | 85.62p | 85.62p | 85.50p | 85.62p | 2452 |
| 22/07/2013 | 85.62p | 85.62p | 85.50p | 85.62p | 4470 |
| 19/07/2013 | 85.62p | 85.62p | 85.50p | 85.62p | 0 |
| 18/07/2013 | 85.62p | 85.62p | 85.50p | 85.62p | 2772 |
| 17/07/2013 | 85.62p | 85.62p | 85.50p | 85.62p | 5249 |
| 16/07/2013 | 85.62p | 85.62p | 85.50p | 85.62p | 0 |
| 15/07/2013 | 85.62p | 85.62p | 85.50p | 85.62p | 1637 |
| 12/07/2013 | 85.62p | 85.62p | 85.50p | 85.62p | 0 |
| 11/07/2013 | 85.62p | 85.62p | 85.50p | 85.62p | 0 |
| 10/07/2013 | 85.62p | 85.62p | 85.50p | 85.62p | 8820 |
| 09/07/2013 | 85.62p | 88.50p | 85.62p | 85.62p | 0 |
| 08/07/2013 | 85.62p | 88.50p | 85.62p | 85.62p | 5544 |
| 05/07/2013 | 85.62p | 88.50p | 85.62p | 85.62p | 0 |
| 04/07/2013 | 85.62p | 88.50p | 85.62p | 85.62p | 0 |
| 03/07/2013 | 85.75p | 88.50p | 85.62p | 85.62p | 0 |
| 02/07/2013 | 86.50p | 88.50p | 86.12p | 86.12p | 0 |
| 01/07/2013 | 88.50p | 88.50p | 87.00p | 87.12p | 0 |
| 28/06/2013 | 88.50p | 88.50p | 87.00p | 88.50p | 0 |
| 27/06/2013 | 88.50p | 88.50p | 87.00p | 88.50p | 2772 |
| 26/06/2013 | 88.50p | 88.50p | 87.00p | 88.50p | 0 |
| 25/06/2013 | 88.50p | 88.50p | 87.00p | 88.50p | 0 |
| 24/06/2013 | 88.50p | 88.50p | 87.00p | 88.50p | 0 |
| 21/06/2013 | 88.50p | 88.50p | 87.00p | 88.50p | 1638 |
| 20/06/2013 | 88.50p | 90.00p | 88.50p | 88.50p | 0 |
| 19/06/2013 | 88.50p | 90.00p | 88.50p | 88.50p | 0 |
| 18/06/2013 | 90.00p | 90.00p | 88.50p | 88.50p | 1124 |
| 17/06/2013 | 90.00p | 90.89p | 90.00p | 90.00p | 252 |
| 14/06/2013 | 90.00p | 90.00p | 88.00p | 90.00p | 0 |
| 13/06/2013 | 90.00p | 90.00p | 88.00p | 90.00p | 0 |
| 12/06/2013 | 90.00p | 90.00p | 88.00p | 90.00p | 0 |
| 11/06/2013 | 90.00p | 90.00p | 88.00p | 90.00p | 0 |
| 10/06/2013 | 90.00p | 90.00p | 88.00p | 90.00p | 2389 |
| 07/06/2013 | 90.00p | 91.00p | 88.00p | 90.00p | 0 |
| 06/06/2013 | 91.00p | 91.00p | 88.00p | 90.00p | 15892 |
| 05/06/2013 | 91.00p | 92.50p | 88.00p | 91.00p | 0 |
| 04/06/2013 | 92.50p | 92.50p | 88.00p | 91.00p | 17515 |
| 03/06/2013 | 93.00p | 100.00p | 92.50p | 92.50p | 0 |
| 31/05/2013 | 96.00p | 100.00p | 93.00p | 93.00p | 0 |
*Close Price adjusted for both dividends and splits