Shares Magazine
52.50p-0.50 (-0.94%)18 Oct 2024, 12:32
Emv Capital PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 18, 2024 | 53.00p | 52.90p | 52.10p | 52.50p | 1,491 |
| Oct 17, 2024 | 53.00p | 54.00p | 52.10p | 53.00p | 3,115 |
| Oct 16, 2024 | 53.00p | 53.20p | 52.10p | 53.00p | 6,926 |
| Oct 15, 2024 | 53.00p | 53.20p | 52.00p | 53.00p | 13,203 |
| Oct 14, 2024 | 53.00p | 54.00p | 52.00p | 53.00p | 47,414 |
| Oct 11, 2024 | 53.00p | 52.10p | 52.10p | 53.00p | 3,506 |
| Oct 10, 2024 | 53.00p | 53.38p | 52.30p | 53.00p | 40,625 |
| Oct 9, 2024 | 53.50p | 55.00p | 52.00p | 53.00p | 26,394 |
| Oct 8, 2024 | 53.50p | 53.73p | 52.26p | 53.50p | 31,470 |
| Oct 7, 2024 | 53.50p | 55.00p | 52.10p | 53.50p | 47,790 |
| Oct 4, 2024 | 53.50p | 55.00p | 52.33p | 53.50p | 63,117 |
| Oct 3, 2024 | 52.00p | 54.70p | 52.24p | 53.50p | 56,630 |
| Oct 2, 2024 | 51.50p | 54.00p | 50.00p | 51.50p | 50,953 |
| Oct 1, 2024 | 51.50p | 53.00p | 50.00p | 51.50p | 110,558 |
| Sep 30, 2024 | 51.50p | 53.50p | 48.10p | 53.50p | 92,005 |
| Sep 27, 2024 | 52.50p | 52.98p | 52.00p | 52.50p | 65,601 |
| Sep 26, 2024 | 53.50p | 53.15p | 53.12p | 53.50p | 4,644 |
| Sep 25, 2024 | 53.50p | 53.15p | 53.12p | 53.50p | 4,644 |
| Sep 23, 2024 | 55.00p | 54.89p | 53.26p | 55.00p | 18,658 |
| Sep 20, 2024 | 54.50p | 54.96p | 54.89p | 55.00p | 5,400 |
| Sep 19, 2024 | 56.50p | 54.00p | 54.00p | 54.50p | 2,500 |
| Sep 18, 2024 | 56.50p | 56.88p | 54.00p | 56.00p | 10,602 |
| Sep 17, 2024 | 56.50p | 58.00p | 54.00p | 56.00p | 11,639 |
| Sep 16, 2024 | 55.00p | 54.35p | 53.50p | 56.50p | 7,326 |
| Sep 13, 2024 | 55.00p | 55.39p | 54.45p | 55.50p | 5,763 |
| Sep 12, 2024 | 55.00p | 55.39p | 54.00p | 55.50p | 6,333 |
| Sep 11, 2024 | 55.00p | 55.39p | 55.39p | 55.50p | 1,794 |
| Sep 10, 2024 | 55.00p | 55.39p | 54.45p | 55.50p | 2,515 |
| Sep 9, 2024 | 55.00p | 55.50p | 54.00p | 55.50p | 2,345 |
| Sep 6, 2024 | 57.00p | 56.10p | 54.45p | 55.50p | 13,916 |
| Sep 5, 2024 | 57.00p | 57.20p | 56.10p | 57.00p | 1,058 |
| Sep 3, 2024 | 57.50p | 58.00p | 56.21p | 58.00p | 16,104 |
| Sep 2, 2024 | 57.50p | 56.35p | 56.00p | 56.00p | 12,885 |
| Aug 30, 2024 | 57.50p | 58.40p | 56.00p | 57.50p | 19,753 |
| Aug 29, 2024 | 58.00p | 57.18p | 57.05p | 57.50p | 16,021 |
| Aug 28, 2024 | 56.50p | 60.00p | 56.88p | 58.00p | 150,630 |
| Aug 27, 2024 | 56.00p | 57.00p | 56.00p | 56.50p | 120,199 |
| Aug 23, 2024 | 57.50p | 58.00p | 54.20p | 56.00p | 35,493 |
| Aug 22, 2024 | 57.50p | 56.40p | 55.00p | 56.50p | 3,368 |
| Aug 21, 2024 | 58.00p | 58.50p | 55.00p | 57.50p | 60,356 |
| Aug 20, 2024 | 57.50p | 57.97p | 56.00p | 58.50p | 13,456 |
| Aug 19, 2024 | 58.50p | 58.50p | 57.00p | 58.50p | 13,000 |
| Aug 16, 2024 | 58.50p | 58.95p | 58.95p | 58.50p | 2,500 |
| Aug 15, 2024 | 59.00p | 57.00p | 57.00p | 58.50p | 1,272 |
| Aug 14, 2024 | 59.00p | 59.96p | 57.00p | 59.00p | 4,814 |
| Aug 13, 2024 | 59.00p | 59.00p | 58.21p | 59.00p | 8,647 |
| Aug 12, 2024 | 59.50p | 59.00p | 59.00p | 59.00p | 8,920 |
| Aug 9, 2024 | 60.00p | 59.00p | 59.00p | 59.50p | 1,603 |
| Aug 8, 2024 | 60.00p | 61.00p | 59.10p | 60.00p | 14,080 |
| Aug 7, 2024 | 59.50p | 59.89p | 59.89p | 60.00p | 4,800 |
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 |
|---|---|---|
| Dowlais Group PLC | 55.10 | 11.45 |
| Fidelity China Special Situations PLC | 218.00 | 5.06 |
| Bridgepoint Group PLC | 347.60 | 4.13 |
| Syncona Limited | 107.20 | 3.68 |
| Hollywood Bowl Group PLC | 325.00 | 3.17 |
| W.A.G Payment Solutions PLC | 84.20 | 2.93 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Future PLC | 794.50 | -19.26 |
| Cmc Markets PLC | 321.00 | -5.03 |
| Bellway PLC | 3,222.00 | -3.42 |
| Smith (Ds) PLC | 447.00 | -3.41 |
| British American Tobacco PLC | 2,640.00 | -3.23 |
| Watches Of Switzerland Group PLC | 450.00 | -2.85 |
Risers/fallers data from previous trading day.