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 |
|---|---|---|---|---|---|
| 30/05/2013 | 96.00p | 100.00p | 96.00p | 96.00p | 0 |
| 29/05/2013 | 100.00p | 100.00p | 96.00p | 96.00p | 1000 |
| 28/05/2013 | 100.00p | 100.00p | 99.00p | 100.00p | 10866 |
| 24/05/2013 | 100.00p | 100.00p | 99.00p | 100.00p | 0 |
| 23/05/2013 | 100.00p | 100.00p | 99.00p | 100.00p | 0 |
| 22/05/2013 | 100.00p | 100.00p | 99.00p | 100.00p | 0 |
| 21/05/2013 | 100.00p | 100.00p | 99.00p | 100.00p | 0 |
| 20/05/2013 | 100.00p | 100.00p | 99.00p | 100.00p | 2772 |
| 17/05/2013 | 100.00p | 100.00p | 99.00p | 100.00p | 1386 |
| 16/05/2013 | 100.00p | 100.00p | 99.00p | 100.00p | 3835 |
| 15/05/2013 | 100.50p | 100.50p | 99.00p | 100.00p | 5544 |
| 14/05/2013 | 100.50p | 101.00p | 99.00p | 100.50p | 0 |
| 13/05/2013 | 100.50p | 101.00p | 99.00p | 100.50p | 0 |
| 10/05/2013 | 101.00p | 101.00p | 99.00p | 101.00p | 117348 |
| 09/05/2013 | 101.00p | 101.00p | 99.00p | 101.00p | 0 |
| 08/05/2013 | 101.00p | 101.00p | 99.00p | 101.00p | 3567 |
| 07/05/2013 | 102.00p | 102.00p | 99.00p | 101.00p | 8429 |
| 03/05/2013 | 102.00p | 103.50p | 102.00p | 102.00p | 0 |
| 02/05/2013 | 102.00p | 103.50p | 102.00p | 102.00p | 0 |
| 01/05/2013 | 102.00p | 103.50p | 102.00p | 102.00p | 0 |
| 30/04/2013 | 103.50p | 103.50p | 102.00p | 103.50p | 0 |
| 29/04/2013 | 103.50p | 103.50p | 102.00p | 103.50p | 5299 |
| 26/04/2013 | 103.50p | 103.50p | 102.00p | 103.50p | 0 |
| 25/04/2013 | 103.50p | 103.50p | 102.00p | 103.50p | 5544 |
| 24/04/2013 | 103.50p | 103.50p | 102.00p | 103.50p | 0 |
| 23/04/2013 | 103.50p | 103.50p | 102.00p | 103.50p | 0 |
| 22/04/2013 | 103.50p | 103.50p | 102.00p | 103.50p | 0 |
| 19/04/2013 | 103.50p | 103.50p | 102.00p | 103.50p | 0 |
| 18/04/2013 | 103.50p | 103.50p | 102.00p | 103.50p | 0 |
| 17/04/2013 | 103.50p | 103.50p | 102.00p | 103.50p | 0 |
| 16/04/2013 | 103.50p | 103.50p | 102.00p | 103.50p | 1492 |
| 15/04/2013 | 103.50p | 103.50p | 102.00p | 103.50p | 2772 |
| 12/04/2013 | 103.50p | 103.50p | 102.00p | 103.50p | 1147 |
| 11/04/2013 | 103.50p | 103.50p | 102.00p | 103.50p | 0 |
| 10/04/2013 | 103.50p | 103.50p | 102.00p | 103.50p | 0 |
| 09/04/2013 | 103.50p | 103.50p | 102.00p | 103.50p | 0 |
| 08/04/2013 | 103.50p | 103.50p | 102.00p | 103.50p | 0 |
| 05/04/2013 | 103.50p | 103.50p | 102.00p | 103.50p | 0 |
| 04/04/2013 | 103.50p | 103.50p | 102.00p | 103.50p | 0 |
| 03/04/2013 | 103.50p | 103.50p | 102.00p | 103.50p | 0 |
| 02/04/2013 | 103.50p | 103.50p | 102.00p | 103.50p | 381 |
| 28/03/2013 | 103.50p | 103.50p | 102.00p | 103.50p | 0 |
| 27/03/2013 | 103.50p | 103.50p | 102.00p | 103.50p | 0 |
| 26/03/2013 | 103.50p | 103.50p | 102.00p | 103.50p | 0 |
| 25/03/2013 | 103.50p | 103.50p | 102.00p | 103.50p | 2772 |
| 22/03/2013 | 103.50p | 103.50p | 102.00p | 103.50p | 0 |
| 21/03/2013 | 103.50p | 103.50p | 102.00p | 103.50p | 0 |
| 20/03/2013 | 103.50p | 103.50p | 102.00p | 103.50p | 5421 |
| 19/03/2013 | 103.50p | 103.50p | 101.00p | 103.50p | 0 |
| 18/03/2013 | 103.50p | 103.50p | 101.00p | 103.50p | 0 |
| 15/03/2013 | 103.50p | 103.50p | 101.00p | 103.50p | 0 |
| 14/03/2013 | 103.50p | 103.50p | 101.00p | 103.50p | 15082 |
| 13/03/2013 | 103.50p | 103.50p | 102.00p | 103.50p | 2765 |
| 12/03/2013 | 103.50p | 103.50p | 102.00p | 103.50p | 0 |
| 11/03/2013 | 103.50p | 103.50p | 102.00p | 103.50p | 5050 |
| 08/03/2013 | 103.50p | 103.50p | 102.00p | 103.50p | 0 |
| 07/03/2013 | 103.50p | 103.50p | 102.00p | 103.50p | 0 |
| 06/03/2013 | 103.50p | 103.50p | 102.00p | 103.50p | 0 |
| 05/03/2013 | 103.50p | 103.50p | 102.00p | 103.50p | 0 |
| 04/03/2013 | 103.50p | 103.50p | 102.00p | 103.50p | 6942 |
| 01/03/2013 | 103.50p | 103.50p | 102.00p | 103.50p | 0 |
| 28/02/2013 | 103.50p | 103.50p | 102.00p | 103.50p | 0 |
| 27/02/2013 | 103.50p | 103.50p | 102.00p | 103.50p | 1076 |
| 26/02/2013 | 103.50p | 103.50p | 102.00p | 103.50p | 0 |
| 25/02/2013 | 103.50p | 103.50p | 102.00p | 103.50p | 0 |
| 22/02/2013 | 103.50p | 103.50p | 102.00p | 103.50p | 0 |
| 21/02/2013 | 103.50p | 103.50p | 102.00p | 103.50p | 0 |
| 20/02/2013 | 103.50p | 103.50p | 102.00p | 103.50p | 11080 |
| 19/02/2013 | 103.50p | 103.50p | 102.00p | 103.50p | 0 |
| 18/02/2013 | 103.50p | 103.50p | 102.00p | 103.50p | 12657 |
| 15/02/2013 | 103.50p | 103.50p | 102.00p | 103.50p | 1176 |
| 14/02/2013 | 103.50p | 103.50p | 102.00p | 103.50p | 1051 |
| 13/02/2013 | 103.50p | 103.50p | 102.00p | 103.50p | 3814 |
| 12/02/2013 | 103.50p | 103.50p | 102.00p | 103.50p | 15245 |
| 11/02/2013 | 103.50p | 103.50p | 102.00p | 103.50p | 64 |
| 08/02/2013 | 103.50p | 103.50p | 102.00p | 103.50p | 0 |
| 07/02/2013 | 103.50p | 103.50p | 102.00p | 103.50p | 4904 |
| 06/02/2013 | 103.50p | 103.50p | 102.00p | 103.50p | 0 |
| 05/02/2013 | 103.50p | 103.50p | 102.00p | 103.50p | 0 |
| 04/02/2013 | 103.50p | 103.50p | 102.00p | 103.50p | 0 |
| 01/02/2013 | 103.50p | 103.50p | 102.00p | 103.50p | 0 |
| 31/01/2013 | 103.50p | 103.50p | 102.00p | 103.50p | 0 |
| 30/01/2013 | 103.50p | 103.50p | 102.00p | 103.50p | 2772 |
| 29/01/2013 | 103.50p | 103.50p | 102.00p | 103.50p | 1267 |
| 28/01/2013 | 103.50p | 103.50p | 102.00p | 103.50p | 0 |
| 25/01/2013 | 103.50p | 103.50p | 102.00p | 103.50p | 1108 |
| 24/01/2013 | 103.50p | 103.50p | 102.00p | 103.50p | 0 |
| 23/01/2013 | 103.50p | 103.50p | 102.00p | 103.50p | 914 |
| 22/01/2013 | 103.50p | 103.50p | 102.00p | 103.50p | 0 |
| 21/01/2013 | 103.50p | 103.50p | 102.00p | 103.50p | 5340 |
| 18/01/2013 | 103.50p | 103.50p | 102.00p | 103.50p | 2772 |
| 17/01/2013 | 103.50p | 103.50p | 102.00p | 103.50p | 13737 |
| 16/01/2013 | 103.50p | 104.00p | 102.00p | 103.50p | 0 |
| 15/01/2013 | 103.50p | 104.00p | 102.00p | 103.50p | 0 |
| 14/01/2013 | 103.50p | 104.00p | 102.00p | 103.50p | 0 |
| 11/01/2013 | 103.50p | 104.00p | 102.00p | 103.50p | 0 |
| 10/01/2013 | 103.50p | 104.00p | 102.00p | 103.50p | 0 |
| 09/01/2013 | 103.50p | 104.00p | 102.00p | 103.50p | 0 |
| 08/01/2013 | 104.00p | 104.00p | 102.00p | 104.00p | 14855 |
| 07/01/2013 | 104.00p | 104.00p | 103.00p | 104.00p | 1150 |
| 04/01/2013 | 104.00p | 104.00p | 103.00p | 104.00p | 0 |
| 03/01/2013 | 104.00p | 104.00p | 103.00p | 104.00p | 4717 |
| 02/01/2013 | 104.00p | 104.00p | 103.00p | 104.00p | 0 |
| 31/12/2012 | 104.00p | 104.00p | 103.00p | 104.00p | 5544 |
| 28/12/2012 | 104.00p | 104.00p | 103.00p | 104.00p | 0 |
| 27/12/2012 | 104.00p | 104.00p | 103.00p | 104.00p | 0 |
| 24/12/2012 | 104.00p | 104.00p | 103.00p | 104.00p | 0 |
| 21/12/2012 | 104.00p | 104.00p | 103.00p | 104.00p | 0 |
| 20/12/2012 | 104.00p | 104.00p | 103.00p | 104.00p | 11522 |
| 19/12/2012 | 104.00p | 104.00p | 103.00p | 104.00p | 0 |
| 18/12/2012 | 104.00p | 104.00p | 103.00p | 104.00p | 0 |
| 17/12/2012 | 104.00p | 104.00p | 103.00p | 104.00p | 0 |
| 14/12/2012 | 104.00p | 104.00p | 103.00p | 104.00p | 0 |
| 13/12/2012 | 104.00p | 104.00p | 103.00p | 104.00p | 0 |
| 12/12/2012 | 104.00p | 104.00p | 103.00p | 104.00p | 0 |
| 11/12/2012 | 104.00p | 104.00p | 103.00p | 104.00p | 0 |
| 10/12/2012 | 104.00p | 104.00p | 103.00p | 104.00p | 10800 |
| 07/12/2012 | 104.00p | 107.50p | 103.50p | 104.00p | 0 |
| 06/12/2012 | 104.00p | 107.50p | 103.50p | 104.00p | 0 |
| 05/12/2012 | 104.00p | 107.50p | 103.50p | 104.00p | 0 |
| 04/12/2012 | 104.00p | 107.50p | 103.50p | 104.00p | 0 |
| 03/12/2012 | 104.00p | 107.50p | 103.50p | 104.00p | 0 |
| 30/11/2012 | 107.50p | 107.50p | 103.50p | 104.00p | 0 |
| 29/11/2012 | 107.50p | 107.50p | 107.00p | 107.50p | 0 |
| 28/11/2012 | 107.50p | 107.50p | 107.00p | 107.50p | 0 |
| 27/11/2012 | 107.50p | 107.50p | 107.00p | 107.50p | 1386 |
| 26/11/2012 | 108.00p | 108.00p | 106.00p | 107.50p | 15272 |
| 23/11/2012 | 108.00p | 108.74p | 108.00p | 108.00p | 457 |
| 22/11/2012 | 108.00p | 108.75p | 106.00p | 108.00p | 0 |
| 21/11/2012 | 108.00p | 108.75p | 106.00p | 108.00p | 0 |
| 20/11/2012 | 108.00p | 108.75p | 106.00p | 108.00p | 0 |
| 19/11/2012 | 108.00p | 108.75p | 106.00p | 108.00p | 24336 |
| 16/11/2012 | 108.00p | 108.00p | 107.00p | 108.00p | 18760 |
| 15/11/2012 | 108.00p | 108.00p | 107.00p | 108.00p | 0 |
| 14/11/2012 | 108.00p | 108.00p | 107.00p | 108.00p | 2005 |
| 13/11/2012 | 108.00p | 108.00p | 107.00p | 108.00p | 0 |
| 12/11/2012 | 108.00p | 108.00p | 107.00p | 108.00p | 1525 |
| 09/11/2012 | 108.00p | 108.00p | 107.00p | 108.00p | 2772 |
| 08/11/2012 | 108.00p | 108.00p | 107.00p | 108.00p | 17984 |
| 07/11/2012 | 108.00p | 108.00p | 107.00p | 108.00p | 7484 |
| 06/11/2012 | 108.00p | 109.00p | 107.00p | 108.00p | 2291 |
| 05/11/2012 | 104.50p | 107.50p | 104.50p | 104.50p | 0 |
| 02/11/2012 | 104.50p | 107.50p | 104.50p | 104.50p | 0 |
| 01/11/2012 | 104.50p | 107.50p | 104.50p | 104.50p | 0 |
| 31/10/2012 | 104.50p | 107.50p | 104.50p | 104.50p | 0 |
| 30/10/2012 | 106.50p | 107.50p | 104.50p | 104.50p | 0 |
| 29/10/2012 | 106.50p | 107.50p | 106.50p | 106.50p | 0 |
| 26/10/2012 | 106.50p | 107.50p | 106.50p | 106.50p | 1700 |
| 25/10/2012 | 108.00p | 108.50p | 105.00p | 108.00p | 0 |
| 24/10/2012 | 108.50p | 108.50p | 105.00p | 108.00p | 4904 |
| 23/10/2012 | 108.50p | 108.50p | 106.00p | 108.50p | 0 |
| 22/10/2012 | 108.50p | 108.50p | 106.00p | 108.50p | 0 |
| 19/10/2012 | 108.50p | 108.50p | 106.00p | 108.50p | 0 |
| 18/10/2012 | 108.50p | 108.50p | 106.00p | 108.50p | 0 |
| 17/10/2012 | 108.50p | 108.50p | 106.00p | 108.50p | 8316 |
| 16/10/2012 | 108.50p | 108.50p | 107.00p | 108.50p | 0 |
| 15/10/2012 | 108.50p | 108.50p | 107.00p | 108.50p | 0 |
| 12/10/2012 | 108.50p | 108.50p | 107.00p | 108.50p | 0 |
| 11/10/2012 | 108.50p | 108.50p | 107.00p | 108.50p | 802 |
| 10/10/2012 | 108.50p | 108.75p | 106.00p | 108.50p | 0 |
| 09/10/2012 | 108.75p | 108.75p | 106.00p | 108.50p | 27165 |
| 08/10/2012 | 108.75p | 108.75p | 107.50p | 108.75p | 0 |
| 05/10/2012 | 108.75p | 108.75p | 107.50p | 108.75p | 0 |
| 04/10/2012 | 108.75p | 108.75p | 107.50p | 108.75p | 0 |
| 03/10/2012 | 108.75p | 108.75p | 107.50p | 108.75p | 0 |
| 02/10/2012 | 108.75p | 108.75p | 107.50p | 108.75p | 3285 |
| 01/10/2012 | 108.75p | 108.75p | 107.50p | 108.75p | 0 |
| 28/09/2012 | 108.75p | 108.75p | 107.50p | 108.75p | 0 |
| 27/09/2012 | 108.75p | 108.75p | 107.50p | 108.75p | 0 |
| 26/09/2012 | 108.75p | 108.75p | 107.50p | 108.75p | 4435 |
| 25/09/2012 | 108.75p | 108.75p | 107.50p | 108.75p | 0 |
| 24/09/2012 | 108.75p | 108.75p | 107.50p | 108.75p | 0 |
| 21/09/2012 | 108.75p | 108.75p | 107.50p | 108.75p | 194140 |
| 20/09/2012 | 108.75p | 108.75p | 107.50p | 108.75p | 3326 |
| 19/09/2012 | 108.75p | 108.75p | 107.50p | 108.75p | 0 |
| 18/09/2012 | 108.75p | 108.75p | 107.50p | 108.75p | 7144 |
| 17/09/2012 | 108.75p | 108.75p | 107.50p | 108.75p | 0 |
| 14/09/2012 | 108.75p | 108.75p | 107.50p | 108.75p | 0 |
| 13/09/2012 | 108.75p | 108.75p | 107.50p | 108.75p | 0 |
| 12/09/2012 | 108.75p | 108.75p | 107.50p | 108.75p | 0 |
| 11/09/2012 | 108.75p | 108.75p | 107.50p | 108.75p | 0 |
| 10/09/2012 | 108.75p | 108.75p | 107.50p | 108.75p | 1960 |
| 07/09/2012 | 108.75p | 108.75p | 106.50p | 108.75p | 25583 |
| 06/09/2012 | 108.75p | 108.75p | 107.50p | 108.75p | 1000 |
| 05/09/2012 | 108.75p | 108.75p | 107.50p | 108.75p | 5544 |
| 04/09/2012 | 108.75p | 108.75p | 107.25p | 108.75p | 0 |
| 03/09/2012 | 107.25p | 108.75p | 107.25p | 108.75p | 2700 |
| 31/08/2012 | 107.25p | 107.25p | 107.00p | 107.25p | 0 |
| 30/08/2012 | 107.25p | 107.25p | 107.00p | 107.25p | 0 |
| 29/08/2012 | 107.25p | 107.25p | 107.00p | 107.25p | 0 |
| 28/08/2012 | 107.25p | 107.25p | 107.00p | 107.25p | 0 |
| 24/08/2012 | 107.25p | 107.25p | 107.00p | 107.25p | 3327 |
| 23/08/2012 | 107.25p | 107.25p | 107.00p | 107.25p | 0 |
| 22/08/2012 | 107.25p | 107.25p | 107.00p | 107.25p | 1514 |
| 21/08/2012 | 108.50p | 108.50p | 107.21p | 107.25p | 757 |
| 20/08/2012 | 108.50p | 108.50p | 107.11p | 108.50p | 1000 |
| 17/08/2012 | 109.00p | 110.00p | 107.00p | 108.50p | 0 |
| 16/08/2012 | 109.00p | 110.00p | 107.00p | 109.00p | 0 |
| 15/08/2012 | 109.00p | 110.00p | 107.00p | 109.00p | 29244 |
| 14/08/2012 | 109.00p | 110.70p | 109.00p | 109.00p | 0 |
*Close Price adjusted for both dividends and splits