1. Share Prices

  2. Svm UK Emerging Fund PLC (SVM)

67.00p+0.00 (+0.00%)20 Aug 2024, 13:39
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Svm UK Emerging Fund PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 20, 202467.00p68.67p64.50p67.00p14,891
Aug 19, 202467.00p64.50p64.50p67.00p8,189
Aug 16, 202467.00p68.67p68.67p67.00p2,000
Aug 5, 202467.50p65.00p65.00p67.00p4,077
Aug 1, 202467.50p69.17p69.17p67.50p1
Jul 16, 202467.50p65.00p65.00p67.50p4,077
Jul 15, 202466.50p69.00p69.00p67.50p8,000
Jul 12, 202465.50p67.17p64.00p66.50p19,000
Jul 5, 202465.50p65.50p65.50p65.50p2,120
Jul 1, 202465.75p63.50p63.50p65.50p1,240
Jun 26, 202465.25p66.42p66.42p65.25p5,000
Jun 18, 202465.25p66.42p66.42p65.25p3,000
Jun 13, 202465.50p64.00p64.00p65.25p3,000
Jun 11, 202465.50p64.00p64.00p65.50p826
Jun 10, 202465.50p66.50p66.50p65.50p2,500
Jun 4, 202465.50p66.50p66.50p65.50p5,000
May 31, 202465.50p67.00p67.00p65.50p7,500
May 30, 202465.50p67.00p67.00p65.50p10,000
May 28, 202465.50p64.50p64.50p65.50p3,821
May 20, 202465.50p67.00p67.00p65.50p8,000
May 16, 202465.50p65.00p65.00p65.50p15,000
May 14, 202465.50p65.10p65.10p65.50p2,024
May 10, 202465.00p67.00p66.50p65.50p20,000
May 9, 202465.00p63.00p63.00p65.00p9,000
May 7, 202465.00p67.00p67.00p65.00p5,000
May 3, 202465.00p66.16p66.16p65.00p6,500
Apr 26, 202465.00p63.00p63.00p65.00p3,141
Apr 24, 202465.00p65.92p65.92p65.00p22,618
Apr 19, 202465.00p65.96p65.96p65.00p3,032
Apr 18, 202465.00p63.00p63.00p65.00p8,000
Apr 16, 202465.00p63.50p63.00p65.00p15,000
Apr 11, 202464.50p65.60p65.60p64.50p1,500
Apr 8, 202462.50p63.60p63.60p63.50p8,000
Apr 4, 202462.50p60.00p60.00p62.50p2,682
Apr 3, 202461.50p62.60p62.60p62.50p8,350
Mar 27, 202461.50p62.60p62.60p61.50p5,000
Mar 22, 202461.50p62.70p62.70p61.50p13,000
Mar 21, 202461.50p59.25p59.25p61.50p20,426
Mar 20, 202462.50p59.25p59.25p61.50p30,000
Mar 19, 202462.50p60.50p60.00p62.50p50,085
Mar 6, 202462.50p60.00p60.00p62.50p4,000
Mar 5, 202463.50p61.00p61.00p62.50p2,000
Mar 4, 202463.50p61.00p61.00p63.50p10,000
Feb 27, 202463.50p61.00p61.00p63.50p8,000
Feb 26, 202463.50p61.00p61.00p63.50p2
Feb 22, 202463.50p61.00p61.00p63.50p1,903
Feb 16, 202463.50p61.00p61.00p63.50p3,000
Feb 6, 202464.50p61.00p61.00p63.50p9,328
Feb 5, 202464.50p62.00p62.00p64.50p10,000
Feb 1, 202464.50p62.00p62.00p64.50p5,000
12
Showing 1 to 50 of 84

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

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
22 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC149.255.22
Hammerson PLC28.983.43
B&M European Value Retail S.A.452.503.08
Ithaca Energy PLC127.603.07
Supermarket Income Reit PLC76.002.70
Carnival PLC1,110.502.68

Fallers

CompanyPrice% Chg
Melrose Industries PLC474.70-7.10
Renishaw PLC3,520.00-3.03
Hays PLC95.25-2.21
Bh Macro Limited362.50-2.03
Direct Line Insurance Group PLC185.20-2.01
Sage Group PLC996.20-2.00
Risers/fallers data from previous trading day.