67.00p+0.00 (+0.00%)20 Aug 2024, 13:39
Svm UK Emerging Fund PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 20, 2024 | 67.00p | 68.67p | 64.50p | 67.00p | 14,891 |
Aug 19, 2024 | 67.00p | 64.50p | 64.50p | 67.00p | 8,189 |
Aug 16, 2024 | 67.00p | 68.67p | 68.67p | 67.00p | 2,000 |
Aug 5, 2024 | 67.50p | 65.00p | 65.00p | 67.00p | 4,077 |
Aug 1, 2024 | 67.50p | 69.17p | 69.17p | 67.50p | 1 |
Jul 16, 2024 | 67.50p | 65.00p | 65.00p | 67.50p | 4,077 |
Jul 15, 2024 | 66.50p | 69.00p | 69.00p | 67.50p | 8,000 |
Jul 12, 2024 | 65.50p | 67.17p | 64.00p | 66.50p | 19,000 |
Jul 5, 2024 | 65.50p | 65.50p | 65.50p | 65.50p | 2,120 |
Jul 1, 2024 | 65.75p | 63.50p | 63.50p | 65.50p | 1,240 |
Jun 26, 2024 | 65.25p | 66.42p | 66.42p | 65.25p | 5,000 |
Jun 18, 2024 | 65.25p | 66.42p | 66.42p | 65.25p | 3,000 |
Jun 13, 2024 | 65.50p | 64.00p | 64.00p | 65.25p | 3,000 |
Jun 11, 2024 | 65.50p | 64.00p | 64.00p | 65.50p | 826 |
Jun 10, 2024 | 65.50p | 66.50p | 66.50p | 65.50p | 2,500 |
Jun 4, 2024 | 65.50p | 66.50p | 66.50p | 65.50p | 5,000 |
May 31, 2024 | 65.50p | 67.00p | 67.00p | 65.50p | 7,500 |
May 30, 2024 | 65.50p | 67.00p | 67.00p | 65.50p | 10,000 |
May 28, 2024 | 65.50p | 64.50p | 64.50p | 65.50p | 3,821 |
May 20, 2024 | 65.50p | 67.00p | 67.00p | 65.50p | 8,000 |
May 16, 2024 | 65.50p | 65.00p | 65.00p | 65.50p | 15,000 |
May 14, 2024 | 65.50p | 65.10p | 65.10p | 65.50p | 2,024 |
May 10, 2024 | 65.00p | 67.00p | 66.50p | 65.50p | 20,000 |
May 9, 2024 | 65.00p | 63.00p | 63.00p | 65.00p | 9,000 |
May 7, 2024 | 65.00p | 67.00p | 67.00p | 65.00p | 5,000 |
May 3, 2024 | 65.00p | 66.16p | 66.16p | 65.00p | 6,500 |
Apr 26, 2024 | 65.00p | 63.00p | 63.00p | 65.00p | 3,141 |
Apr 24, 2024 | 65.00p | 65.92p | 65.92p | 65.00p | 22,618 |
Apr 19, 2024 | 65.00p | 65.96p | 65.96p | 65.00p | 3,032 |
Apr 18, 2024 | 65.00p | 63.00p | 63.00p | 65.00p | 8,000 |
Apr 16, 2024 | 65.00p | 63.50p | 63.00p | 65.00p | 15,000 |
Apr 11, 2024 | 64.50p | 65.60p | 65.60p | 64.50p | 1,500 |
Apr 8, 2024 | 62.50p | 63.60p | 63.60p | 63.50p | 8,000 |
Apr 4, 2024 | 62.50p | 60.00p | 60.00p | 62.50p | 2,682 |
Apr 3, 2024 | 61.50p | 62.60p | 62.60p | 62.50p | 8,350 |
Mar 27, 2024 | 61.50p | 62.60p | 62.60p | 61.50p | 5,000 |
Mar 22, 2024 | 61.50p | 62.70p | 62.70p | 61.50p | 13,000 |
Mar 21, 2024 | 61.50p | 59.25p | 59.25p | 61.50p | 20,426 |
Mar 20, 2024 | 62.50p | 59.25p | 59.25p | 61.50p | 30,000 |
Mar 19, 2024 | 62.50p | 60.50p | 60.00p | 62.50p | 50,085 |
Mar 6, 2024 | 62.50p | 60.00p | 60.00p | 62.50p | 4,000 |
Mar 5, 2024 | 63.50p | 61.00p | 61.00p | 62.50p | 2,000 |
Mar 4, 2024 | 63.50p | 61.00p | 61.00p | 63.50p | 10,000 |
Feb 27, 2024 | 63.50p | 61.00p | 61.00p | 63.50p | 8,000 |
Feb 26, 2024 | 63.50p | 61.00p | 61.00p | 63.50p | 2 |
Feb 22, 2024 | 63.50p | 61.00p | 61.00p | 63.50p | 1,903 |
Feb 16, 2024 | 63.50p | 61.00p | 61.00p | 63.50p | 3,000 |
Feb 6, 2024 | 64.50p | 61.00p | 61.00p | 63.50p | 9,328 |
Feb 5, 2024 | 64.50p | 62.00p | 62.00p | 64.50p | 10,000 |
Feb 1, 2024 | 64.50p | 62.00p | 62.00p | 64.50p | 5,000 |
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
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.