1. Share Prices

  2. Svm UK Emerging Fund PLC (SVM)

65.50p+0.00 (+0.00%)16 Dec 2024, 16:03
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
Dec 16, 202465.50p67.50p67.50p65.50p11,787
Dec 4, 202465.50p67.70p63.00p65.50p20,000
Nov 25, 202465.50p63.00p63.00p65.50p5,000
Nov 19, 202465.50p67.70p67.70p65.50p1,415
Oct 28, 202465.50p63.00p63.00p65.50p8,981
Oct 17, 202465.50p66.80p63.00p65.50p4,500
Sep 25, 202465.50p63.00p63.00p65.50p13,002
Sep 23, 202465.50p66.90p63.00p65.50p11,965
Sep 20, 202466.00p67.09p63.50p65.50p9,000
Sep 18, 202466.00p67.59p67.59p66.00p2,959
Sep 17, 202466.00p63.50p63.50p66.00p16,000
Sep 3, 202467.00p68.67p68.67p67.00p5,000
Aug 29, 202467.00p64.50p64.50p67.00p1,600
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
12
Showing 1 to 50 of 73

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.