Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Compass Group (CPG) by Shore Capital
- Sell Spirax-Sarco Engineering (SPX) by Shore Capital
- Buy Experian (EXPN) by Bank of America
- Watch Poolbeg Pharma (POLB) by Edward Sheldon in The Motley Fool
- Hold Virgin Money UK (VMUK) by Peel Hunt
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Buy HSBC Holdings (HSBA) by Harvey Jones in The Motley Fool
- Buy Experian (EXPN) by Goldman Sachs
- Buy Keller Group (KLR) by Berenberg
- Buy Conduit Holdings Limited Com Shs (DI) (CRE) by Berenberg
- Outperform Hunting (HTG) by RBC Capital
- Buy Airtel Africa (AAF) by Deutsche Bank
- Buy Renew Holdings (RNWH) by Deutsche Bank
- Outperform NextEnergy Solar Fund Limited Red (NESF) by RBC Capital
- Buy Shell (SHEL) by Berenberg
- Hold Anglo American (AAL) by Berenberg
- Buy Capital & Regional (CAL) by Berenberg
- Buy Greggs (GRG) by Berenberg
- Overweight Marks & Spencer Group (MKS) by Barclays
- Equal Weight Vodafone Group (VOD) by Barclays
SVM UK Emerging Fund (SVM) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/05/2024 | 65.50p | 65.50p | 65.10p | 65.50p | 2024 |
| 13/05/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 10/05/2024 | 65.00p | 67.00p | 65.00p | 65.50p | 20000 |
| 09/05/2024 | 65.00p | 65.00p | 63.00p | 65.00p | 9000 |
| 08/05/2024 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 07/05/2024 | 65.00p | 67.00p | 65.00p | 65.00p | 5000 |
| 03/05/2024 | 65.00p | 66.16p | 65.00p | 65.00p | 6500 |
| 02/05/2024 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 01/05/2024 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 30/04/2024 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 29/04/2024 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 26/04/2024 | 65.00p | 65.00p | 63.00p | 65.00p | 3141 |
| 25/04/2024 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 24/04/2024 | 65.00p | 65.92p | 65.00p | 65.00p | 22618 |
| 23/04/2024 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 22/04/2024 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 19/04/2024 | 65.00p | 65.96p | 65.00p | 65.00p | 3032 |
| 18/04/2024 | 65.00p | 65.00p | 63.00p | 65.00p | 8000 |
| 17/04/2024 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 16/04/2024 | 65.00p | 65.00p | 63.00p | 65.00p | 15000 |
| 15/04/2024 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 12/04/2024 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 11/04/2024 | 64.50p | 65.60p | 64.50p | 64.50p | 1500 |
| 10/04/2024 | 63.50p | 65.33p | 63.50p | 64.50p | 0 |
| 09/04/2024 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 08/04/2024 | 62.50p | 63.60p | 62.50p | 63.50p | 8000 |
| 05/04/2024 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 04/04/2024 | 62.50p | 62.50p | 60.00p | 62.50p | 2682 |
| 03/04/2024 | 61.50p | 62.60p | 61.50p | 62.50p | 8350 |
| 02/04/2024 | 61.50p | 61.50p | 60.67p | 61.50p | 0 |
| 28/03/2024 | 61.50p | 61.50p | 60.67p | 61.50p | 0 |
| 27/03/2024 | 61.50p | 62.60p | 61.50p | 61.50p | 5000 |
| 26/03/2024 | 61.50p | 61.50p | 60.67p | 61.50p | 0 |
| 25/03/2024 | 61.50p | 61.50p | 60.67p | 61.50p | 0 |
| 22/03/2024 | 61.50p | 62.70p | 61.50p | 61.50p | 13000 |
| 21/03/2024 | 61.50p | 61.50p | 59.25p | 61.50p | 20426 |
| 20/03/2024 | 62.50p | 62.50p | 62.50p | 61.50p | 0 |
| 19/03/2024 | 62.50p | 62.50p | 60.00p | 62.50p | 50085 |
| 18/03/2024 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 15/03/2024 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 14/03/2024 | 62.50p | 62.50p | 61.67p | 62.50p | 0 |
| 13/03/2024 | 62.50p | 62.50p | 61.67p | 62.50p | 0 |
| 12/03/2024 | 62.50p | 62.50p | 61.67p | 62.50p | 0 |
| 11/03/2024 | 62.50p | 62.50p | 61.67p | 62.50p | 0 |
| 08/03/2024 | 62.50p | 62.50p | 61.67p | 62.50p | 0 |
| 07/03/2024 | 62.50p | 62.50p | 61.67p | 62.50p | 0 |
| 06/03/2024 | 62.50p | 62.50p | 60.00p | 62.50p | 4000 |
| 05/03/2024 | 63.50p | 63.50p | 61.00p | 62.50p | 2000 |
| 04/03/2024 | 63.50p | 63.50p | 61.00p | 63.50p | 10000 |
| 01/03/2024 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 29/02/2024 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 28/02/2024 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 27/02/2024 | 63.50p | 63.50p | 61.00p | 63.50p | 8000 |
| 26/02/2024 | 63.50p | 63.50p | 61.00p | 63.50p | 2 |
| 23/02/2024 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 22/02/2024 | 63.50p | 63.50p | 61.00p | 63.50p | 1903 |
| 21/02/2024 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 20/02/2024 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 19/02/2024 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 16/02/2024 | 63.50p | 63.50p | 61.00p | 63.50p | 3000 |
| 15/02/2024 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 14/02/2024 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 13/02/2024 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 12/02/2024 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 09/02/2024 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 08/02/2024 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 07/02/2024 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 06/02/2024 | 64.50p | 64.50p | 61.00p | 63.50p | 9328 |
| 05/02/2024 | 64.50p | 64.50p | 62.00p | 64.50p | 10000 |
| 02/02/2024 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 01/02/2024 | 64.50p | 64.50p | 62.00p | 64.50p | 5000 |
| 31/01/2024 | 64.50p | 64.50p | 62.00p | 64.50p | 5058 |
| 30/01/2024 | 64.50p | 64.50p | 62.25p | 64.50p | 3500 |
| 29/01/2024 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 26/01/2024 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 25/01/2024 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 24/01/2024 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 23/01/2024 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 22/01/2024 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 19/01/2024 | 64.50p | 66.50p | 64.50p | 64.50p | 20000 |
| 18/01/2024 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 17/01/2024 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 16/01/2024 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 15/01/2024 | 64.50p | 64.50p | 62.00p | 64.50p | 100 |
| 12/01/2024 | 64.50p | 64.50p | 62.00p | 64.50p | 5494 |
| 11/01/2024 | 64.50p | 64.50p | 62.00p | 64.50p | 10000 |
| 10/01/2024 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 09/01/2024 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 08/01/2024 | 64.50p | 66.50p | 64.50p | 64.50p | 150 |
| 05/01/2024 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 04/01/2024 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 03/01/2024 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 02/01/2024 | 63.50p | 65.50p | 63.50p | 64.50p | 10000 |
| 29/12/2023 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 28/12/2023 | 63.50p | 65.00p | 63.50p | 63.50p | 5000 |
| 27/12/2023 | 63.50p | 65.00p | 63.50p | 63.50p | 5000 |
| 22/12/2023 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 21/12/2023 | 63.50p | 63.50p | 61.00p | 63.50p | 10000 |
| 20/12/2023 | 63.50p | 65.00p | 61.00p | 63.50p | 3356 |
| 19/12/2023 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 18/12/2023 | 63.50p | 63.50p | 63.45p | 63.50p | 2400 |
| 15/12/2023 | 63.50p | 63.50p | 63.40p | 63.50p | 17800 |
| 14/12/2023 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 13/12/2023 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 12/12/2023 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 11/12/2023 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 08/12/2023 | 63.50p | 63.50p | 61.00p | 63.50p | 1507 |
| 07/12/2023 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 06/12/2023 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 05/12/2023 | 63.50p | 63.50p | 63.45p | 63.50p | 5000 |
| 04/12/2023 | 63.50p | 64.00p | 63.50p | 63.50p | 15000 |
| 01/12/2023 | 64.00p | 64.00p | 62.00p | 63.50p | 10000 |
| 30/11/2023 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 29/11/2023 | 64.00p | 64.00p | 64.00p | 64.00p | 1100 |
| 28/11/2023 | 64.00p | 64.00p | 61.85p | 64.00p | 10000 |
| 27/11/2023 | 64.50p | 64.50p | 62.00p | 64.00p | 5000 |
| 24/11/2023 | 64.50p | 64.50p | 63.67p | 64.50p | 0 |
| 23/11/2023 | 64.50p | 64.50p | 63.67p | 64.50p | 0 |
| 22/11/2023 | 64.50p | 64.50p | 63.67p | 64.50p | 0 |
| 21/11/2023 | 64.50p | 64.50p | 63.67p | 64.50p | 0 |
| 20/11/2023 | 64.50p | 64.50p | 63.67p | 64.50p | 0 |
| 17/11/2023 | 64.50p | 64.50p | 62.00p | 64.50p | 4449 |
| 16/11/2023 | 64.50p | 64.50p | 63.67p | 64.50p | 0 |
| 15/11/2023 | 64.50p | 64.50p | 63.67p | 64.50p | 0 |
| 14/11/2023 | 64.50p | 64.50p | 63.67p | 64.50p | 0 |
| 13/11/2023 | 64.50p | 64.50p | 63.67p | 64.50p | 0 |
| 10/11/2023 | 64.50p | 64.50p | 62.00p | 64.50p | 204 |
| 09/11/2023 | 64.50p | 64.50p | 63.67p | 64.50p | 0 |
| 08/11/2023 | 64.50p | 64.50p | 63.67p | 64.50p | 0 |
| 07/11/2023 | 64.50p | 64.50p | 63.67p | 64.50p | 0 |
| 06/11/2023 | 64.50p | 64.50p | 63.67p | 64.50p | 0 |
| 03/11/2023 | 64.50p | 64.50p | 62.00p | 64.50p | 503 |
| 02/11/2023 | 64.50p | 64.50p | 63.67p | 64.50p | 0 |
| 01/11/2023 | 64.50p | 64.50p | 63.67p | 64.50p | 0 |
| 31/10/2023 | 64.50p | 64.50p | 63.67p | 64.50p | 0 |
| 30/10/2023 | 64.50p | 64.50p | 63.00p | 64.50p | 3703 |
| 27/10/2023 | 64.50p | 64.50p | 63.67p | 64.50p | 0 |
| 26/10/2023 | 64.50p | 64.50p | 63.67p | 64.50p | 0 |
| 25/10/2023 | 64.50p | 64.50p | 63.67p | 64.50p | 0 |
| 24/10/2023 | 64.50p | 65.50p | 63.67p | 64.50p | 0 |
| 23/10/2023 | 66.50p | 66.50p | 63.00p | 65.50p | 8750 |
| 20/10/2023 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 19/10/2023 | 66.50p | 67.00p | 62.00p | 66.50p | 0 |
| 18/10/2023 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 17/10/2023 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 16/10/2023 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 13/10/2023 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 12/10/2023 | 66.50p | 69.00p | 66.50p | 66.50p | 50000 |
| 11/10/2023 | 67.50p | 68.33p | 66.50p | 66.50p | 0 |
| 10/10/2023 | 67.50p | 67.50p | 65.00p | 67.50p | 4000 |
| 09/10/2023 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
| 06/10/2023 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
| 05/10/2023 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
| 04/10/2023 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
| 03/10/2023 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
| 02/10/2023 | 67.50p | 67.50p | 65.00p | 67.50p | 7000 |
| 29/09/2023 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
| 28/09/2023 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
| 27/09/2023 | 67.50p | 69.25p | 67.50p | 67.50p | 1428 |
| 26/09/2023 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
| 25/09/2023 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
| 22/09/2023 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
| 21/09/2023 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
| 20/09/2023 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
| 19/09/2023 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
| 18/09/2023 | 67.50p | 67.50p | 65.00p | 67.50p | 5 |
| 15/09/2023 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
| 14/09/2023 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
| 13/09/2023 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
| 12/09/2023 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
| 11/09/2023 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
| 08/09/2023 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
| 07/09/2023 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
| 06/09/2023 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
| 05/09/2023 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
| 04/09/2023 | 67.50p | 67.50p | 65.00p | 67.50p | 9500 |
| 01/09/2023 | 67.50p | 67.50p | 65.00p | 67.50p | 3485 |
| 31/08/2023 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
| 30/08/2023 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
| 29/08/2023 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
| 25/08/2023 | 67.50p | 67.50p | 65.00p | 67.50p | 2500 |
| 24/08/2023 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
| 23/08/2023 | 67.50p | 67.50p | 65.00p | 67.50p | 170 |
| 22/08/2023 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
| 21/08/2023 | 67.50p | 67.50p | 65.00p | 67.50p | 12382 |
| 18/08/2023 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
| 17/08/2023 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
| 16/08/2023 | 67.50p | 67.50p | 65.00p | 67.50p | 5752 |
| 15/08/2023 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
| 14/08/2023 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
| 11/08/2023 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
| 10/08/2023 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
| 09/08/2023 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
| 08/08/2023 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
| 07/08/2023 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
| 04/08/2023 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
| 03/08/2023 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
| 02/08/2023 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
| 01/08/2023 | 67.50p | 69.50p | 67.50p | 67.50p | 6423 |
| 31/07/2023 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
*Close Price adjusted for both dividends and splits