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 Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
- Buy 3i Group (III) by UBS
SVM UK Emerging Fund (SVM) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/12/2014 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 03/12/2014 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 02/12/2014 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 01/12/2014 | 47.50p | 48.51p | 45.00p | 47.00p | 16940 |
| 28/11/2014 | 47.50p | 47.50p | 45.00p | 47.50p | 18295 |
| 27/11/2014 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 26/11/2014 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 25/11/2014 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 24/11/2014 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 21/11/2014 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 20/11/2014 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 19/11/2014 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 18/11/2014 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 17/11/2014 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 14/11/2014 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 13/11/2014 | 47.50p | 49.50p | 47.50p | 47.50p | 10038 |
| 12/11/2014 | 47.50p | 49.50p | 47.50p | 47.50p | 10038 |
| 11/11/2014 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 10/11/2014 | 47.25p | 47.50p | 47.25p | 47.50p | 0 |
| 07/11/2014 | 47.25p | 47.25p | 45.45p | 47.25p | 50000 |
| 06/11/2014 | 47.25p | 47.25p | 47.25p | 47.25p | 0 |
| 05/11/2014 | 47.25p | 49.45p | 47.25p | 47.25p | 4012 |
| 04/11/2014 | 47.25p | 47.25p | 47.25p | 47.25p | 0 |
| 03/11/2014 | 46.50p | 49.00p | 46.50p | 47.25p | 2070 |
| 31/10/2014 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
| 30/10/2014 | 46.00p | 47.50p | 46.00p | 46.50p | 25122 |
| 29/10/2014 | 45.50p | 47.52p | 45.50p | 46.00p | 5222 |
| 28/10/2014 | 45.50p | 47.52p | 45.50p | 45.50p | 20926 |
| 27/10/2014 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
| 24/10/2014 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
| 23/10/2014 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
| 22/10/2014 | 45.50p | 47.52p | 45.50p | 45.50p | 186 |
| 21/10/2014 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
| 20/10/2014 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
| 17/10/2014 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
| 16/10/2014 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
| 15/10/2014 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
| 14/10/2014 | 45.50p | 46.00p | 45.50p | 45.50p | 94 |
| 13/10/2014 | 47.50p | 47.50p | 43.00p | 45.50p | 95909 |
| 10/10/2014 | 47.50p | 48.25p | 47.50p | 47.50p | 0 |
| 09/10/2014 | 48.75p | 49.75p | 48.25p | 48.25p | 0 |
| 08/10/2014 | 50.00p | 50.00p | 49.75p | 49.75p | 0 |
| 07/10/2014 | 51.00p | 51.00p | 50.00p | 50.00p | 0 |
| 06/10/2014 | 51.00p | 52.00p | 48.50p | 51.00p | 9914 |
| 03/10/2014 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 02/10/2014 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 01/10/2014 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 30/09/2014 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 29/09/2014 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 26/09/2014 | 51.00p | 52.96p | 48.50p | 51.00p | 19175 |
| 25/09/2014 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 24/09/2014 | 51.00p | 52.96p | 51.00p | 51.00p | 165 |
| 23/09/2014 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 22/09/2014 | 51.00p | 51.00p | 48.50p | 51.00p | 4376 |
| 19/09/2014 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 18/09/2014 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 17/09/2014 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 16/09/2014 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 15/09/2014 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 12/09/2014 | 51.00p | 51.00p | 48.50p | 51.00p | 9000 |
| 11/09/2014 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 10/09/2014 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 09/09/2014 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 08/09/2014 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 05/09/2014 | 51.25p | 51.25p | 51.00p | 51.00p | 0 |
| 04/09/2014 | 51.25p | 51.25p | 49.00p | 51.25p | 105500 |
| 03/09/2014 | 51.25p | 51.25p | 51.25p | 51.25p | 0 |
| 02/09/2014 | 51.25p | 51.25p | 51.25p | 51.25p | 0 |
| 01/09/2014 | 51.25p | 51.25p | 51.25p | 51.25p | 0 |
| 29/08/2014 | 51.25p | 51.25p | 51.25p | 51.25p | 0 |
| 28/08/2014 | 51.25p | 51.25p | 51.25p | 51.25p | 0 |
| 27/08/2014 | 51.25p | 51.25p | 51.25p | 51.25p | 0 |
| 26/08/2014 | 51.25p | 51.25p | 49.00p | 51.25p | 128 |
| 22/08/2014 | 51.25p | 51.25p | 51.25p | 51.25p | 0 |
| 21/08/2014 | 51.25p | 51.25p | 51.25p | 51.25p | 0 |
| 20/08/2014 | 51.25p | 52.96p | 51.25p | 51.25p | 128 |
| 19/08/2014 | 51.25p | 51.25p | 51.25p | 51.25p | 0 |
| 18/08/2014 | 51.25p | 51.25p | 51.25p | 51.25p | 0 |
| 15/08/2014 | 51.25p | 51.25p | 51.25p | 51.25p | 0 |
| 14/08/2014 | 51.25p | 51.25p | 51.25p | 51.25p | 0 |
| 13/08/2014 | 51.25p | 51.25p | 51.25p | 51.25p | 0 |
| 12/08/2014 | 51.25p | 51.25p | 51.25p | 51.25p | 0 |
| 11/08/2014 | 51.25p | 51.25p | 49.00p | 51.25p | 4936 |
| 08/08/2014 | 51.25p | 51.25p | 51.25p | 51.25p | 0 |
| 07/08/2014 | 51.25p | 52.96p | 51.25p | 51.25p | 40 |
| 06/08/2014 | 51.25p | 51.25p | 49.00p | 51.25p | 0 |
| 05/08/2014 | 51.25p | 51.25p | 49.00p | 51.25p | 1000 |
| 04/08/2014 | 51.25p | 51.25p | 49.50p | 51.25p | 0 |
| 01/08/2014 | 51.25p | 51.25p | 49.50p | 51.25p | 0 |
| 31/07/2014 | 51.25p | 51.25p | 49.50p | 51.25p | 0 |
| 30/07/2014 | 51.25p | 51.25p | 49.50p | 51.25p | 36 |
| 29/07/2014 | 51.25p | 51.25p | 49.00p | 51.25p | 0 |
| 28/07/2014 | 51.25p | 51.25p | 49.00p | 51.25p | 0 |
| 25/07/2014 | 51.25p | 51.25p | 49.00p | 51.25p | 0 |
| 24/07/2014 | 51.25p | 51.25p | 49.00p | 51.25p | 0 |
| 23/07/2014 | 51.25p | 51.25p | 49.00p | 51.25p | 0 |
| 22/07/2014 | 51.25p | 51.25p | 49.00p | 51.25p | 0 |
| 21/07/2014 | 51.25p | 51.25p | 49.00p | 51.25p | 0 |
| 18/07/2014 | 51.25p | 51.25p | 49.00p | 51.25p | 94 |
| 17/07/2014 | 51.25p | 52.00p | 51.25p | 51.25p | 0 |
| 16/07/2014 | 51.25p | 52.00p | 51.25p | 51.25p | 0 |
| 15/07/2014 | 51.25p | 52.00p | 51.25p | 51.25p | 0 |
| 14/07/2014 | 51.25p | 52.00p | 51.25p | 51.25p | 20000 |
| 11/07/2014 | 51.50p | 53.00p | 51.00p | 51.25p | 0 |
| 10/07/2014 | 51.25p | 53.00p | 51.00p | 51.25p | 0 |
| 09/07/2014 | 51.25p | 53.00p | 51.00p | 51.25p | 0 |
| 08/07/2014 | 51.25p | 53.00p | 51.00p | 51.25p | 0 |
| 07/07/2014 | 51.25p | 53.00p | 51.00p | 51.25p | 0 |
| 04/07/2014 | 51.25p | 53.00p | 51.00p | 51.25p | 0 |
| 03/07/2014 | 51.50p | 53.00p | 51.00p | 51.25p | 0 |
| 02/07/2014 | 51.00p | 53.00p | 51.00p | 51.25p | 0 |
| 01/07/2014 | 51.00p | 53.00p | 51.00p | 51.00p | 0 |
| 30/06/2014 | 51.25p | 51.25p | 48.50p | 51.00p | 11376 |
| 27/06/2014 | 51.25p | 52.25p | 49.50p | 51.25p | 0 |
| 26/06/2014 | 52.25p | 52.25p | 49.50p | 51.25p | 12493 |
| 25/06/2014 | 53.00p | 54.19p | 50.00p | 52.25p | 31023 |
| 24/06/2014 | 53.00p | 53.00p | 51.50p | 53.00p | 7408 |
| 23/06/2014 | 54.25p | 54.25p | 52.00p | 53.00p | 7308 |
| 20/06/2014 | 54.25p | 54.25p | 52.00p | 54.25p | 70 |
| 19/06/2014 | 54.25p | 54.25p | 52.00p | 54.25p | 0 |
| 18/06/2014 | 54.25p | 54.25p | 52.00p | 54.25p | 0 |
| 17/06/2014 | 54.25p | 54.25p | 52.00p | 54.25p | 35 |
| 16/06/2014 | 54.25p | 54.25p | 52.00p | 54.25p | 9932 |
| 13/06/2014 | 54.75p | 54.75p | 52.50p | 54.25p | 15000 |
| 12/06/2014 | 54.75p | 54.75p | 52.50p | 54.75p | 5000 |
| 11/06/2014 | 54.75p | 54.75p | 52.50p | 54.75p | 284 |
| 10/06/2014 | 54.75p | 56.00p | 54.75p | 54.75p | 0 |
| 09/06/2014 | 54.75p | 56.00p | 54.75p | 54.75p | 2201 |
| 06/06/2014 | 54.75p | 54.75p | 52.50p | 54.75p | 297 |
| 05/06/2014 | 54.75p | 54.75p | 54.00p | 54.75p | 0 |
| 04/06/2014 | 54.75p | 54.75p | 54.00p | 54.75p | 0 |
| 03/06/2014 | 54.75p | 54.75p | 54.00p | 54.75p | 4766 |
| 02/06/2014 | 55.25p | 56.00p | 54.75p | 54.75p | 710 |
| 30/05/2014 | 55.25p | 55.25p | 53.00p | 55.25p | 0 |
| 29/05/2014 | 55.25p | 55.25p | 53.00p | 55.25p | 3061 |
| 28/05/2014 | 55.25p | 55.25p | 53.00p | 55.25p | 2948 |
| 27/05/2014 | 55.25p | 56.25p | 53.00p | 55.25p | 0 |
| 23/05/2014 | 56.25p | 56.25p | 53.00p | 55.25p | 22630 |
| 22/05/2014 | 56.25p | 56.25p | 54.00p | 56.25p | 0 |
| 21/05/2014 | 56.25p | 56.25p | 54.00p | 56.25p | 530 |
| 20/05/2014 | 56.25p | 57.75p | 55.00p | 56.25p | 0 |
| 19/05/2014 | 56.75p | 57.75p | 55.00p | 56.25p | 0 |
| 16/05/2014 | 56.75p | 57.75p | 55.00p | 56.75p | 0 |
| 15/05/2014 | 57.00p | 57.75p | 55.00p | 56.75p | 0 |
| 14/05/2014 | 57.25p | 57.75p | 55.00p | 57.00p | 15414 |
| 13/05/2014 | 57.25p | 57.25p | 55.50p | 57.25p | 0 |
| 12/05/2014 | 57.25p | 57.25p | 55.50p | 57.25p | 13764 |
| 09/05/2014 | 57.25p | 57.25p | 55.50p | 57.25p | 20000 |
| 08/05/2014 | 57.25p | 57.25p | 55.50p | 57.25p | 0 |
| 07/05/2014 | 56.50p | 57.25p | 55.50p | 57.25p | 8459 |
| 06/05/2014 | 57.25p | 57.25p | 56.00p | 57.25p | 1421 |
| 02/05/2014 | 57.25p | 57.75p | 57.25p | 57.25p | 10000 |
| 01/05/2014 | 57.25p | 58.00p | 57.25p | 57.25p | 1528 |
| 30/04/2014 | 57.25p | 57.25p | 56.00p | 57.25p | 947 |
| 29/04/2014 | 57.25p | 57.25p | 55.50p | 57.25p | 0 |
| 28/04/2014 | 57.25p | 57.25p | 55.50p | 57.25p | 2526 |
| 25/04/2014 | 57.25p | 57.25p | 55.50p | 57.25p | 49308 |
| 24/04/2014 | 57.25p | 57.75p | 56.50p | 57.25p | 0 |
| 23/04/2014 | 57.75p | 57.75p | 56.50p | 57.25p | 10000 |
| 22/04/2014 | 57.75p | 58.50p | 56.50p | 57.75p | 27972 |
| 17/04/2014 | 57.75p | 57.75p | 56.50p | 57.75p | 22500 |
| 16/04/2014 | 57.75p | 57.75p | 56.50p | 57.75p | 0 |
| 15/04/2014 | 57.75p | 57.75p | 56.50p | 57.75p | 0 |
| 14/04/2014 | 57.75p | 57.75p | 56.50p | 57.75p | 63 |
| 11/04/2014 | 57.75p | 57.75p | 57.00p | 57.75p | 96 |
| 10/04/2014 | 57.75p | 57.75p | 56.50p | 57.75p | 10000 |
| 09/04/2014 | 57.75p | 57.75p | 56.50p | 57.75p | 4754 |
| 08/04/2014 | 57.75p | 58.50p | 56.75p | 57.75p | 0 |
| 07/04/2014 | 57.75p | 58.50p | 56.75p | 57.75p | 35231 |
| 04/04/2014 | 57.75p | 58.75p | 57.75p | 57.75p | 29235 |
| 03/04/2014 | 57.75p | 58.00p | 57.75p | 57.75p | 0 |
| 02/04/2014 | 57.75p | 58.00p | 57.75p | 57.75p | 0 |
| 01/04/2014 | 57.75p | 58.00p | 57.75p | 57.75p | 1526 |
| 31/03/2014 | 59.00p | 59.00p | 56.50p | 57.75p | 0 |
| 28/03/2014 | 57.75p | 57.75p | 56.50p | 57.75p | 0 |
| 27/03/2014 | 57.75p | 57.75p | 56.50p | 57.75p | 0 |
| 26/03/2014 | 57.75p | 57.75p | 56.50p | 57.75p | 0 |
| 25/03/2014 | 57.75p | 57.75p | 56.50p | 57.75p | 4758 |
| 24/03/2014 | 57.75p | 57.75p | 56.50p | 57.75p | 22277 |
| 21/03/2014 | 57.75p | 57.75p | 56.50p | 57.75p | 0 |
| 20/03/2014 | 57.75p | 57.75p | 56.50p | 57.75p | 4295 |
| 19/03/2014 | 57.75p | 57.75p | 56.50p | 57.75p | 9220 |
| 18/03/2014 | 57.75p | 57.75p | 57.00p | 57.75p | 27 |
| 17/03/2014 | 57.75p | 57.75p | 56.50p | 57.75p | 10115 |
| 14/03/2014 | 57.75p | 57.75p | 56.50p | 57.75p | 17680 |
| 13/03/2014 | 57.25p | 57.75p | 55.50p | 57.75p | 0 |
| 12/03/2014 | 57.25p | 57.25p | 55.50p | 57.25p | 0 |
| 11/03/2014 | 57.25p | 57.25p | 55.50p | 57.25p | 32 |
| 10/03/2014 | 57.25p | 57.50p | 55.50p | 57.25p | 5387 |
| 07/03/2014 | 57.25p | 57.25p | 55.50p | 57.25p | 0 |
| 06/03/2014 | 57.25p | 57.25p | 55.50p | 57.25p | 1579 |
| 05/03/2014 | 57.25p | 57.75p | 55.50p | 57.25p | 3990 |
| 04/03/2014 | 57.25p | 57.25p | 55.50p | 57.25p | 16958 |
| 03/03/2014 | 58.00p | 58.00p | 56.00p | 57.25p | 65602 |
| 28/02/2014 | 58.00p | 58.00p | 56.00p | 58.00p | 17204 |
| 27/02/2014 | 58.00p | 58.00p | 56.00p | 58.00p | 20000 |
| 26/02/2014 | 58.00p | 58.50p | 56.00p | 58.00p | 42926 |
| 25/02/2014 | 58.00p | 58.00p | 56.00p | 58.00p | 113295 |
| 24/02/2014 | 59.00p | 59.00p | 56.00p | 58.00p | 34000 |
| 21/02/2014 | 59.00p | 59.00p | 57.00p | 59.00p | 28820 |
*Close Price adjusted for both dividends and splits