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:
- Add Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold British American Tobacco (BATS) by Christopher Ruane in The Motley Fool
- Buy Aviva (AV.) by Ben McPoland in The Motley Fool
- Add Aviva (AV.) by Charlie Keough in The Motley Fool
- Buy Pets at Home Group (PETS) by Lucy Tobin in The Times - Tempus
- Buy Diageo (DGE) by Gordon Best in The Motley Fool
- Add Lloyds Banking Group (LLOY) by Charlie Keough in The Motley Fool
- Buy Revolution Beauty Group (REVB) by Sumayya Mansoor in The Motley Fool
- Avoid Strip Tinning Holdings (STG) by Steve Moore in ShareProphets
- Hold B&M European Value Retail S.A. (DI) (BME) by Jefferies
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy International Personal Finance (IPF) by Shore Capital
- Buy Iomart Group (IOM) by Shore Capital
- Buy C&C Group (CDI) (CCR) by Shore Capital
- Buy AstraZeneca (AZN) by Gordon Best in The Motley Fool
- Strong Buy Ariana Resources (AAU) by Nigel Somerville in ShareProphets
- Buy Wise Class A (WISE) by Bank of America
- Neutral ITM Power (ITM) by Bryan Garnier
- Strong Buy Tesco (TSCO) by Charlie Keough in The Motley Fool
- Sell Diageo (DGE) by Deutsche Bank
SVM UK Emerging Fund (SVM) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/09/2019 | 86.50p | 86.50p | 84.05p | 86.50p | 3000 |
| 20/09/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 19/09/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 18/09/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 17/09/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 16/09/2019 | 86.50p | 86.50p | 84.15p | 86.50p | 1133 |
| 13/09/2019 | 86.50p | 87.25p | 86.50p | 86.50p | 1145 |
| 12/09/2019 | 86.50p | 87.25p | 86.50p | 86.50p | 1133 |
| 11/09/2019 | 86.50p | 86.50p | 84.10p | 86.50p | 5783 |
| 10/09/2019 | 86.50p | 86.75p | 86.50p | 86.50p | 1134 |
| 09/09/2019 | 86.50p | 86.75p | 84.25p | 86.50p | 8050 |
| 06/09/2019 | 86.50p | 86.50p | 84.05p | 86.50p | 1962 |
| 05/09/2019 | 86.50p | 86.50p | 86.45p | 86.50p | 8000 |
| 04/09/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 03/09/2019 | 87.00p | 87.00p | 86.50p | 86.50p | 0 |
| 02/09/2019 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 30/08/2019 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 29/08/2019 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 28/08/2019 | 87.00p | 87.00p | 85.48p | 87.00p | 3000 |
| 27/08/2019 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 23/08/2019 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 22/08/2019 | 87.00p | 87.00p | 85.48p | 87.00p | 1207 |
| 21/08/2019 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 20/08/2019 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 19/08/2019 | 87.00p | 87.80p | 85.48p | 87.00p | 4628 |
| 16/08/2019 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 15/08/2019 | 87.00p | 87.80p | 87.00p | 87.00p | 848 |
| 14/08/2019 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 13/08/2019 | 87.00p | 87.00p | 85.00p | 87.00p | 1861 |
| 12/08/2019 | 87.50p | 87.50p | 85.00p | 87.00p | 1739 |
| 09/08/2019 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 08/08/2019 | 87.50p | 87.50p | 85.00p | 87.50p | 15144 |
| 07/08/2019 | 87.50p | 87.95p | 87.50p | 87.50p | 1124 |
| 06/08/2019 | 87.50p | 87.50p | 85.25p | 87.50p | 909 |
| 05/08/2019 | 87.50p | 87.50p | 85.25p | 87.50p | 4509 |
| 02/08/2019 | 87.50p | 87.95p | 85.25p | 87.50p | 11429 |
| 01/08/2019 | 87.50p | 87.95p | 87.50p | 87.50p | 25000 |
| 31/07/2019 | 87.50p | 87.50p | 85.00p | 87.50p | 1894 |
| 30/07/2019 | 88.00p | 88.00p | 85.00p | 87.50p | 363 |
| 29/07/2019 | 88.25p | 88.25p | 86.50p | 88.00p | 4347 |
| 26/07/2019 | 88.25p | 88.25p | 88.25p | 88.25p | 0 |
| 25/07/2019 | 88.25p | 88.25p | 86.50p | 88.25p | 4521 |
| 24/07/2019 | 89.25p | 89.25p | 87.00p | 89.25p | 2500 |
| 23/07/2019 | 89.25p | 89.25p | 89.25p | 89.25p | 0 |
| 22/07/2019 | 89.25p | 89.25p | 89.25p | 89.25p | 0 |
| 19/07/2019 | 89.25p | 89.25p | 89.25p | 89.25p | 0 |
| 18/07/2019 | 89.75p | 89.75p | 87.50p | 89.25p | 1748 |
| 17/07/2019 | 89.75p | 89.75p | 87.50p | 89.75p | 15139 |
| 16/07/2019 | 90.00p | 90.00p | 87.50p | 89.75p | 3750 |
| 15/07/2019 | 90.00p | 90.45p | 90.00p | 90.00p | 4823 |
| 12/07/2019 | 91.00p | 91.00p | 88.50p | 90.50p | 4260 |
| 11/07/2019 | 91.50p | 91.50p | 88.50p | 91.00p | 5700 |
| 10/07/2019 | 91.25p | 91.57p | 89.50p | 91.25p | 5906 |
| 09/07/2019 | 93.00p | 93.00p | 90.00p | 91.25p | 5547 |
| 08/07/2019 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 05/07/2019 | 93.00p | 93.48p | 93.00p | 93.00p | 13559 |
| 04/07/2019 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 03/07/2019 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 02/07/2019 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 01/07/2019 | 93.00p | 93.00p | 91.00p | 93.00p | 2838 |
| 28/06/2019 | 93.50p | 93.50p | 92.00p | 93.00p | 3599 |
| 27/06/2019 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 26/06/2019 | 94.50p | 94.50p | 92.00p | 93.50p | 6000 |
| 25/06/2019 | 94.50p | 94.50p | 92.00p | 93.50p | 2439 |
| 24/06/2019 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 21/06/2019 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 20/06/2019 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 19/06/2019 | 94.50p | 94.50p | 92.00p | 94.50p | 4331 |
| 18/06/2019 | 94.50p | 94.50p | 92.00p | 94.50p | 10849 |
| 17/06/2019 | 94.25p | 95.15p | 92.00p | 94.50p | 1050 |
| 14/06/2019 | 94.25p | 94.84p | 94.25p | 94.25p | 4000 |
| 13/06/2019 | 94.50p | 95.00p | 92.00p | 94.25p | 5284 |
| 12/06/2019 | 94.75p | 94.75p | 94.75p | 94.75p | 0 |
| 11/06/2019 | 94.75p | 94.75p | 92.50p | 94.75p | 2500 |
| 10/06/2019 | 94.50p | 95.00p | 92.50p | 94.75p | 7236 |
| 07/06/2019 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 06/06/2019 | 94.50p | 94.50p | 92.00p | 94.50p | 3000 |
| 05/06/2019 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 04/06/2019 | 94.00p | 94.52p | 94.00p | 94.25p | 3673 |
| 03/06/2019 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 31/05/2019 | 93.50p | 94.34p | 93.50p | 94.00p | 2100 |
| 30/05/2019 | 93.75p | 93.75p | 93.75p | 93.75p | 0 |
| 29/05/2019 | 93.50p | 93.75p | 93.50p | 93.75p | 0 |
| 28/05/2019 | 94.00p | 94.52p | 92.00p | 94.00p | 14648 |
| 24/05/2019 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 23/05/2019 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 22/05/2019 | 93.50p | 94.52p | 93.50p | 94.00p | 6319 |
| 21/05/2019 | 93.00p | 93.50p | 93.00p | 93.50p | 0 |
| 20/05/2019 | 94.75p | 94.75p | 92.00p | 93.00p | 9355 |
| 17/05/2019 | 94.75p | 94.75p | 94.75p | 94.75p | 0 |
| 16/05/2019 | 94.75p | 94.75p | 92.50p | 94.75p | 3500 |
| 15/05/2019 | 94.75p | 95.00p | 92.50p | 94.75p | 4284 |
| 14/05/2019 | 94.75p | 94.75p | 94.75p | 94.75p | 0 |
| 13/05/2019 | 94.75p | 94.75p | 94.75p | 94.75p | 0 |
| 10/05/2019 | 94.75p | 94.75p | 92.50p | 94.75p | 5764 |
| 09/05/2019 | 94.25p | 94.50p | 94.25p | 94.50p | 0 |
| 08/05/2019 | 93.75p | 94.70p | 93.75p | 94.00p | 3152 |
| 07/05/2019 | 93.00p | 93.56p | 91.44p | 93.00p | 21974 |
| 03/05/2019 | 92.00p | 94.50p | 92.00p | 93.00p | 2049 |
| 02/05/2019 | 89.75p | 93.50p | 89.75p | 91.50p | 34422 |
| 01/05/2019 | 88.00p | 89.25p | 86.00p | 89.25p | 25839 |
| 30/04/2019 | 88.00p | 88.00p | 87.64p | 88.00p | 5527 |
| 29/04/2019 | 88.50p | 88.50p | 86.00p | 88.00p | 41124 |
| 26/04/2019 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 25/04/2019 | 88.50p | 88.50p | 86.00p | 88.50p | 4947 |
| 24/04/2019 | 88.50p | 88.50p | 86.00p | 88.50p | 17916 |
| 23/04/2019 | 87.75p | 88.50p | 85.50p | 88.50p | 9522 |
| 18/04/2019 | 87.75p | 87.75p | 85.50p | 87.75p | 6332 |
| 17/04/2019 | 88.00p | 88.00p | 85.50p | 87.75p | 18514 |
| 16/04/2019 | 88.25p | 88.25p | 86.00p | 88.00p | 38630 |
| 15/04/2019 | 88.00p | 88.80p | 86.00p | 88.00p | 54854 |
| 12/04/2019 | 88.00p | 88.00p | 86.04p | 88.00p | 14857 |
| 11/04/2019 | 87.50p | 88.00p | 87.50p | 88.00p | 0 |
| 10/04/2019 | 88.00p | 88.00p | 86.04p | 88.00p | 14696 |
| 09/04/2019 | 88.00p | 88.00p | 86.04p | 88.00p | 8860 |
| 08/04/2019 | 88.00p | 88.00p | 86.04p | 88.00p | 9680 |
| 05/04/2019 | 87.50p | 88.00p | 86.04p | 88.00p | 1648 |
| 04/04/2019 | 88.00p | 88.00p | 86.04p | 88.00p | 871 |
| 03/04/2019 | 86.50p | 87.50p | 84.00p | 87.50p | 16936 |
| 02/04/2019 | 84.25p | 86.50p | 83.00p | 86.50p | 52667 |
| 01/04/2019 | 84.00p | 84.00p | 81.50p | 84.00p | 13269 |
| 29/03/2019 | 84.00p | 84.00p | 81.50p | 84.00p | 2133 |
| 28/03/2019 | 83.50p | 84.00p | 82.85p | 84.00p | 2000 |
| 27/03/2019 | 84.00p | 84.00p | 83.48p | 83.50p | 15820 |
| 26/03/2019 | 84.00p | 84.00p | 83.48p | 84.00p | 2369 |
| 25/03/2019 | 84.00p | 84.00p | 80.50p | 84.00p | 11985 |
| 22/03/2019 | 88.50p | 88.50p | 84.00p | 84.00p | 22568 |
| 21/03/2019 | 89.25p | 89.25p | 88.00p | 88.50p | 6130 |
| 20/03/2019 | 88.50p | 89.00p | 87.95p | 89.00p | 2274 |
| 19/03/2019 | 88.25p | 88.50p | 88.25p | 88.50p | 0 |
| 18/03/2019 | 89.00p | 89.00p | 88.25p | 88.25p | 8000 |
| 15/03/2019 | 90.00p | 90.00p | 87.00p | 89.00p | 8660 |
| 14/03/2019 | 90.00p | 90.00p | 89.56p | 90.00p | 343 |
| 13/03/2019 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 12/03/2019 | 90.50p | 90.50p | 88.00p | 90.00p | 3545 |
| 11/03/2019 | 93.00p | 93.00p | 90.00p | 90.50p | 10305 |
| 08/03/2019 | 93.00p | 93.00p | 92.00p | 93.00p | 4000 |
| 07/03/2019 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 06/03/2019 | 92.50p | 93.00p | 91.80p | 93.00p | 10000 |
| 05/03/2019 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 04/03/2019 | 92.50p | 92.50p | 91.90p | 92.50p | 423 |
| 01/03/2019 | 92.50p | 92.50p | 90.00p | 92.50p | 4000 |
| 28/02/2019 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 27/02/2019 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 26/02/2019 | 92.50p | 92.50p | 90.00p | 92.50p | 2000 |
| 25/02/2019 | 94.00p | 94.00p | 93.00p | 93.00p | 24294 |
| 22/02/2019 | 94.00p | 94.00p | 92.00p | 94.00p | 690 |
| 21/02/2019 | 94.00p | 94.00p | 92.00p | 94.00p | 2454 |
| 20/02/2019 | 94.00p | 94.00p | 93.60p | 94.00p | 206 |
| 19/02/2019 | 93.75p | 94.00p | 93.75p | 94.00p | 0 |
| 18/02/2019 | 93.25p | 93.75p | 93.25p | 93.75p | 0 |
| 15/02/2019 | 93.25p | 93.25p | 93.25p | 93.25p | 0 |
| 14/02/2019 | 91.75p | 93.88p | 91.75p | 93.25p | 7534 |
| 13/02/2019 | 91.00p | 91.50p | 88.00p | 91.50p | 5450 |
| 12/02/2019 | 89.25p | 91.20p | 89.25p | 90.50p | 3520 |
| 11/02/2019 | 89.00p | 89.50p | 89.00p | 89.25p | 2102 |
| 08/02/2019 | 89.00p | 89.00p | 86.50p | 89.00p | 4435 |
| 07/02/2019 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
| 06/02/2019 | 89.00p | 89.80p | 86.50p | 89.00p | 22380 |
| 05/02/2019 | 89.25p | 90.60p | 87.00p | 89.25p | 4757 |
| 04/02/2019 | 85.50p | 90.00p | 84.00p | 88.50p | 46242 |
| 01/02/2019 | 87.25p | 87.25p | 84.00p | 85.50p | 11237 |
| 31/01/2019 | 89.25p | 89.25p | 86.00p | 87.25p | 9263 |
| 30/01/2019 | 91.25p | 91.25p | 89.00p | 89.25p | 3025 |
| 29/01/2019 | 91.25p | 91.43p | 91.00p | 91.25p | 2843 |
| 28/01/2019 | 92.00p | 92.00p | 90.00p | 91.25p | 6300 |
| 25/01/2019 | 93.50p | 93.50p | 92.00p | 92.00p | 5320 |
| 24/01/2019 | 93.50p | 93.95p | 93.50p | 93.50p | 2206 |
| 23/01/2019 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 22/01/2019 | 93.50p | 94.00p | 90.00p | 93.50p | 7976 |
| 21/01/2019 | 93.75p | 93.75p | 91.00p | 93.50p | 23361 |
| 18/01/2019 | 95.00p | 95.00p | 91.00p | 93.75p | 13885 |
| 17/01/2019 | 96.50p | 96.50p | 94.00p | 96.00p | 2500 |
| 16/01/2019 | 99.50p | 99.50p | 95.00p | 96.50p | 6655 |
| 15/01/2019 | 99.00p | 100.25p | 99.00p | 99.50p | 5157 |
| 14/01/2019 | 99.50p | 99.50p | 97.00p | 99.00p | 15155 |
| 11/01/2019 | 99.50p | 99.50p | 97.15p | 99.50p | 4081 |
| 10/01/2019 | 99.50p | 99.50p | 97.10p | 99.50p | 8050 |
| 09/01/2019 | 96.75p | 99.96p | 96.75p | 99.50p | 9736 |
| 08/01/2019 | 96.75p | 96.75p | 96.75p | 96.75p | 0 |
| 07/01/2019 | 96.75p | 96.75p | 94.59p | 96.75p | 2388 |
| 04/01/2019 | 96.75p | 96.75p | 94.59p | 96.75p | 10224 |
| 03/01/2019 | 96.75p | 97.83p | 94.59p | 96.75p | 5919 |
| 02/01/2019 | 96.75p | 97.83p | 96.75p | 96.75p | 2500 |
| 31/12/2018 | 96.25p | 96.75p | 96.25p | 96.75p | 0 |
| 28/12/2018 | 95.75p | 96.83p | 93.50p | 96.25p | 7083 |
| 27/12/2018 | 96.50p | 96.50p | 95.00p | 95.75p | 10868 |
| 24/12/2018 | 96.50p | 96.50p | 95.00p | 96.50p | 6364 |
| 21/12/2018 | 97.00p | 97.00p | 94.00p | 96.50p | 11807 |
| 20/12/2018 | 98.00p | 98.00p | 95.00p | 97.00p | 6780 |
| 19/12/2018 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 18/12/2018 | 100.50p | 100.50p | 98.00p | 99.00p | 8530 |
| 17/12/2018 | 106.00p | 106.00p | 98.00p | 101.50p | 8814 |
| 14/12/2018 | 108.00p | 108.00p | 106.50p | 106.50p | 0 |
| 13/12/2018 | 107.50p | 108.00p | 107.50p | 108.00p | 7700 |
| 12/12/2018 | 108.00p | 108.36p | 108.00p | 108.00p | 8288 |
| 11/12/2018 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 10/12/2018 | 108.50p | 108.50p | 106.35p | 108.00p | 5556 |
| 07/12/2018 | 110.00p | 110.25p | 108.50p | 108.50p | 2200 |
| 06/12/2018 | 111.00p | 112.50p | 110.00p | 110.00p | 87 |
*Close Price adjusted for both dividends and splits