Shares Magazine
40.50p-0.50 (-1.22%)31 Mar 2025, 16:16
Emv Capital PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 31, 2025 | 41.00p | 40.05p | 39.50p | 40.50p | 90,000 |
| Mar 28, 2025 | 41.00p | 41.28p | 40.00p | 41.00p | 26,794 |
| Mar 27, 2025 | 41.00p | 40.15p | 40.00p | 41.00p | 5,002 |
| Mar 26, 2025 | 41.00p | 42.00p | 40.50p | 41.00p | 25,110 |
| Mar 25, 2025 | 41.00p | 41.30p | 41.30p | 41.00p | 4,833 |
| Mar 24, 2025 | 41.00p | 40.16p | 40.16p | 41.00p | 500 |
| Mar 21, 2025 | 41.00p | 40.04p | 40.04p | 41.00p | 1,047 |
| Mar 20, 2025 | 41.00p | 41.75p | 40.00p | 41.00p | 90,402 |
| Mar 19, 2025 | 41.00p | 42.00p | 40.00p | 41.00p | 22,438 |
| Mar 18, 2025 | 41.00p | 42.00p | 40.00p | 41.00p | 10,274 |
| Mar 17, 2025 | 41.00p | 42.00p | 40.00p | 41.00p | 57,170 |
| Mar 14, 2025 | 43.00p | 43.00p | 40.45p | 41.00p | 63,681 |
| Mar 13, 2025 | 43.00p | 41.50p | 40.20p | 43.00p | 7,313 |
| Mar 12, 2025 | 44.00p | 45.00p | 42.04p | 43.00p | 16,725 |
| Mar 11, 2025 | 44.00p | 44.64p | 44.64p | 44.00p | 1,111 |
| Mar 10, 2025 | 44.00p | 44.30p | 43.10p | 44.00p | 20,589 |
| Mar 7, 2025 | 44.00p | 44.48p | 43.33p | 44.00p | 19,228 |
| Mar 6, 2025 | 44.00p | 45.00p | 43.00p | 44.00p | 7,996 |
| Mar 5, 2025 | 46.00p | 47.33p | 42.00p | 44.00p | 152,533 |
| Mar 4, 2025 | 47.50p | 48.00p | 44.00p | 46.00p | 9,573 |
| Mar 3, 2025 | 47.50p | 46.25p | 46.00p | 47.50p | 7,953 |
| Feb 28, 2025 | 47.50p | 47.89p | 46.10p | 47.50p | 23,894 |
| Feb 27, 2025 | 47.50p | 49.00p | 46.00p | 47.50p | 20,807 |
| Feb 26, 2025 | 47.50p | 48.70p | 46.45p | 47.50p | 22,051 |
| Feb 25, 2025 | 48.50p | 49.00p | 45.00p | 47.50p | 65,344 |
| Feb 24, 2025 | 48.50p | 48.00p | 47.10p | 48.50p | 5,009 |
| Feb 21, 2025 | 48.50p | 47.10p | 47.00p | 48.50p | 682 |
| Feb 20, 2025 | 48.50p | 49.40p | 47.10p | 48.50p | 47,400 |
| Feb 19, 2025 | 48.50p | 47.55p | 47.55p | 48.50p | 10,776 |
| Feb 18, 2025 | 48.50p | 47.45p | 47.00p | 48.50p | 32,807 |
| Feb 17, 2025 | 48.50p | 50.00p | 47.00p | 48.50p | 40,515 |
| Feb 14, 2025 | 48.50p | 49.89p | 47.20p | 48.50p | 23,820 |
| Feb 13, 2025 | 48.50p | 51.00p | 47.00p | 48.50p | 119,277 |
| Feb 12, 2025 | 49.00p | 50.00p | 46.00p | 48.50p | 11,431 |
| Feb 11, 2025 | 49.00p | 50.00p | 47.60p | 49.00p | 19,898 |
| Feb 10, 2025 | 49.00p | 50.40p | 47.77p | 49.00p | 37,391 |
| Feb 7, 2025 | 49.00p | 50.40p | 47.77p | 49.00p | 4,694 |
| Feb 6, 2025 | 49.00p | 50.80p | 48.33p | 49.00p | 13,480 |
| Feb 5, 2025 | 49.00p | 50.39p | 48.33p | 49.00p | 6,803 |
| Feb 4, 2025 | 48.50p | 50.40p | 48.33p | 49.00p | 8,500 |
| Feb 3, 2025 | 48.50p | 50.00p | 47.00p | 48.50p | 23,204 |
| Jan 31, 2025 | 48.50p | 50.00p | 48.33p | 48.50p | 28,823 |
| Jan 30, 2025 | 52.00p | 51.00p | 48.30p | 48.50p | 153,595 |
| Jan 29, 2025 | 52.50p | 53.00p | 51.00p | 52.00p | 16,878 |
| Jan 28, 2025 | 52.50p | 52.37p | 52.37p | 52.50p | 1,901 |
| Jan 27, 2025 | 52.50p | 52.68p | 51.06p | 52.50p | 3,995 |
| Jan 24, 2025 | 53.50p | 54.10p | 52.00p | 52.50p | 11,035 |
| Jan 23, 2025 | 53.50p | 55.00p | 52.00p | 53.50p | 7,406 |
| Jan 22, 2025 | 54.50p | 55.00p | 52.21p | 53.50p | 21,633 |
| Jan 21, 2025 | 54.50p | 56.00p | 53.00p | 54.50p | 26,195 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 69.85 | 7.05 |
| British American Tobacco PLC | 3,182.00 | 1.86 |
| Moonpig Group PLC | 210.00 | 1.69 |
| Severn Trent PLC | 2,531.00 | 1.40 |
| Harbour Energy PLC | 210.30 | 1.40 |
| Imperial Brands PLC | 2,865.00 | 1.38 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Pets AT Home Group PLC | 216.40 | -8.46 |
| Molten Ventures PLC | 256.50 | -7.73 |
| Close Brothers Group PLC | 278.20 | -7.20 |
| International Consolidated Airlines Group S.A. | 260.80 | -6.62 |
| Raspberry Pi Holdings PLC | 466.60 | -6.27 |
| Mobico Group PLC | 58.15 | -6.06 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.