Emv Capital (EMVC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Emv Capital

Date Open High Low Close* Volume
11/04/2025 37.00p 38.95p 35.60p 37.50p 51887
10/04/2025 37.00p 37.00p 36.93p 37.00p 0
09/04/2025 39.00p 39.00p 36.50p 36.50p 47000
08/04/2025 39.00p 39.69p 38.24p 39.00p 22213
07/04/2025 39.50p 40.75p 38.00p 39.00p 130814
04/04/2025 38.50p 40.90p 37.80p 39.50p 62371
03/04/2025 39.50p 41.00p 34.00p 38.50p 156740
02/04/2025 40.50p 41.00p 40.00p 40.50p 7581
01/04/2025 40.50p 40.50p 40.03p 40.50p 9043
31/03/2025 41.00p 41.00p 39.50p 40.50p 90000
28/03/2025 41.00p 41.28p 40.00p 41.00p 26794
27/03/2025 41.00p 41.00p 40.00p 41.00p 5002
26/03/2025 41.00p 42.00p 40.50p 41.00p 25111
25/03/2025 41.00p 41.30p 41.00p 41.00p 4833
24/03/2025 41.00p 41.00p 40.16p 41.00p 500
21/03/2025 41.00p 41.00p 40.04p 41.00p 1047
20/03/2025 41.00p 41.75p 40.00p 41.00p 90402
19/03/2025 41.00p 42.00p 40.00p 41.00p 22438
18/03/2025 41.00p 42.00p 40.00p 41.00p 10275
17/03/2025 41.00p 42.00p 40.00p 41.00p 36170
14/03/2025 43.00p 43.00p 40.45p 41.00p 63682
13/03/2025 43.00p 43.00p 40.20p 43.00p 7313
12/03/2025 44.00p 45.00p 42.04p 43.00p 16725
11/03/2025 44.00p 44.64p 44.00p 44.00p 1111
10/03/2025 44.00p 44.30p 43.10p 44.00p 20589
07/03/2025 44.00p 44.48p 43.33p 44.00p 19228
06/03/2025 44.00p 45.00p 43.00p 44.00p 7997
05/03/2025 46.00p 47.33p 43.00p 44.00p 102533
04/03/2025 47.50p 48.00p 44.00p 46.00p 9573
03/03/2025 47.50p 47.50p 46.00p 47.50p 7953
28/02/2025 47.50p 47.89p 46.10p 47.50p 23894
27/02/2025 47.50p 49.00p 46.00p 47.50p 20808
26/02/2025 47.50p 48.70p 46.45p 47.50p 22051
25/02/2025 48.50p 49.00p 45.00p 47.50p 65344
24/02/2025 48.50p 48.50p 47.10p 48.50p 5009
21/02/2025 48.50p 48.50p 47.00p 48.50p 682
20/02/2025 48.50p 49.40p 47.10p 48.50p 47400
19/02/2025 48.50p 48.50p 47.55p 48.50p 10776
18/02/2025 48.50p 48.50p 47.00p 48.50p 32807
17/02/2025 48.50p 50.00p 47.00p 48.50p 40515
14/02/2025 48.50p 49.89p 47.20p 48.50p 23820
13/02/2025 48.50p 51.00p 47.00p 48.50p 119277
12/02/2025 49.00p 50.00p 46.00p 48.50p 11431
11/02/2025 49.00p 50.00p 47.60p 49.00p 19898
10/02/2025 49.00p 50.40p 47.77p 49.00p 37391
07/02/2025 49.00p 50.40p 47.77p 49.00p 4694
06/02/2025 49.00p 50.80p 48.33p 49.00p 13480
05/02/2025 49.00p 50.39p 48.33p 49.00p 6803
04/02/2025 48.50p 50.40p 48.33p 49.00p 8500
03/02/2025 48.50p 50.00p 47.00p 48.50p 23204
31/01/2025 48.50p 50.00p 48.33p 48.50p 28823
30/01/2025 52.00p 52.00p 48.30p 48.50p 153595
29/01/2025 52.50p 53.00p 51.00p 52.00p 16878
28/01/2025 52.50p 52.50p 52.37p 52.50p 1901
27/01/2025 52.50p 52.68p 51.06p 52.50p 3995
24/01/2025 53.50p 54.10p 52.00p 52.50p 11035
23/01/2025 53.50p 55.00p 52.00p 53.50p 7406
22/01/2025 54.50p 55.00p 52.21p 53.50p 21633
21/01/2025 54.50p 56.00p 53.00p 54.50p 26195
20/01/2025 54.50p 55.50p 53.50p 54.50p 29113
17/01/2025 54.50p 55.00p 53.45p 54.50p 28590
16/01/2025 54.50p 55.00p 53.75p 54.50p 6033
15/01/2025 54.50p 55.00p 53.93p 54.50p 10667
14/01/2025 54.50p 55.49p 53.00p 53.50p 15113
13/01/2025 54.00p 56.14p 53.00p 54.50p 38341
10/01/2025 54.00p 56.00p 54.00p 54.00p 11370
09/01/2025 54.00p 56.00p 53.77p 54.00p 23403
08/01/2025 56.50p 57.50p 53.40p 54.00p 51380
07/01/2025 53.00p 57.90p 52.00p 56.50p 121614
06/01/2025 49.10p 54.00p 48.00p 53.00p 105443
03/01/2025 48.60p 49.50p 48.15p 49.10p 82143
02/01/2025 48.60p 48.88p 48.08p 48.60p 14911
31/12/2024 48.60p 48.60p 48.07p 48.60p 8350
30/12/2024 48.10p 48.90p 47.20p 48.60p 32012
27/12/2024 48.10p 49.00p 46.80p 48.10p 24744
24/12/2024 48.10p 49.00p 47.49p 48.10p 5002
23/12/2024 49.00p 50.00p 47.20p 48.10p 22087
20/12/2024 49.00p 49.00p 48.00p 49.00p 2643
19/12/2024 49.00p 49.40p 48.00p 49.00p 22005
18/12/2024 49.50p 51.00p 48.18p 49.00p 35725
17/12/2024 49.50p 50.91p 48.36p 49.50p 23392
16/12/2024 49.50p 50.77p 48.36p 49.50p 42233
13/12/2024 49.50p 50.55p 48.45p 49.50p 27905
12/12/2024 49.50p 49.50p 48.86p 49.50p 0
11/12/2024 49.50p 50.82p 48.30p 49.50p 24876
10/12/2024 49.50p 51.00p 48.30p 49.50p 56405
09/12/2024 49.50p 50.10p 48.36p 49.50p 15000
06/12/2024 49.50p 51.00p 49.50p 50.00p 9036
05/12/2024 52.00p 53.00p 48.36p 49.50p 177701
04/12/2024 52.00p 53.00p 51.00p 52.00p 162095
03/12/2024 47.00p 52.44p 46.00p 52.00p 466555
02/12/2024 44.00p 44.00p 43.00p 43.50p 58667
29/11/2024 44.00p 45.00p 43.00p 43.00p 20024
28/11/2024 44.00p 44.00p 43.06p 44.00p 34
27/11/2024 44.00p 44.00p 43.05p 44.00p 1491
26/11/2024 44.50p 45.16p 43.00p 43.40p 19665
25/11/2024 46.00p 46.48p 44.00p 44.50p 32343
22/11/2024 46.50p 46.50p 45.10p 46.00p 35988
21/11/2024 48.00p 49.00p 45.24p 46.50p 9279
20/11/2024 48.00p 48.43p 48.00p 48.00p 0
19/11/2024 48.00p 48.00p 47.00p 48.00p 12601
18/11/2024 48.00p 48.00p 47.00p 48.00p 3062
15/11/2024 48.00p 48.43p 47.10p 48.00p 23000
14/11/2024 48.00p 49.00p 47.00p 48.00p 12614
13/11/2024 49.00p 50.00p 47.00p 48.00p 15481
12/11/2024 49.00p 50.00p 48.00p 49.00p 34519
11/11/2024 49.00p 49.40p 48.35p 49.00p 20356
08/11/2024 49.50p 50.00p 47.00p 49.00p 17041
07/11/2024 49.50p 50.44p 48.00p 49.50p 81795
06/11/2024 49.50p 50.44p 46.00p 49.50p 4474
05/11/2024 49.50p 50.44p 49.50p 49.50p 1000
04/11/2024 51.50p 51.50p 44.00p 44.00p 133875
01/11/2024 51.50p 51.50p 50.22p 51.50p 600
31/10/2024 51.50p 51.50p 50.22p 51.50p 1147
30/10/2024 51.50p 51.50p 50.22p 51.50p 10115
29/10/2024 51.50p 51.50p 50.06p 51.50p 4537
28/10/2024 51.50p 51.50p 50.00p 51.50p 10583
25/10/2024 51.00p 51.64p 50.00p 51.50p 17197
24/10/2024 51.00p 51.67p 50.00p 51.00p 5705
23/10/2024 51.00p 51.67p 51.00p 51.00p 3853
22/10/2024 52.50p 53.00p 50.22p 51.00p 44735
21/10/2024 52.50p 52.50p 52.00p 52.50p 42321
18/10/2024 53.00p 53.00p 52.10p 52.50p 1491
17/10/2024 53.00p 54.00p 52.10p 53.00p 3115
16/10/2024 53.00p 53.20p 52.10p 53.00p 6926
15/10/2024 53.00p 53.20p 52.00p 53.00p 13203
14/10/2024 53.00p 54.00p 52.00p 53.00p 47414
11/10/2024 53.00p 53.00p 52.10p 53.00p 3506
10/10/2024 53.00p 53.38p 52.30p 53.00p 40625
09/10/2024 53.50p 55.00p 52.00p 53.00p 26394
08/10/2024 53.50p 53.73p 52.26p 53.50p 31470
07/10/2024 53.50p 55.00p 52.10p 53.50p 47790
04/10/2024 53.50p 55.00p 52.33p 53.50p 63117
03/10/2024 52.00p 54.70p 52.00p 53.50p 56630
02/10/2024 51.50p 54.00p 50.00p 51.50p 25953
01/10/2024 51.50p 53.00p 50.00p 51.50p 110558
30/09/2024 51.50p 53.50p 48.10p 53.50p 92005
27/09/2024 52.50p 52.98p 52.00p 52.50p 65601
26/09/2024 53.50p 53.50p 52.00p 52.50p 22919

*Close Price adjusted for both dividends and splits