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:
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
SVM UK Emerging Fund (SVM) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/10/2017 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 25/10/2017 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 24/10/2017 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 23/10/2017 | 81.50p | 81.50p | 81.50p | 81.50p | 5881 |
| 20/10/2017 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 19/10/2017 | 81.50p | 81.50p | 81.50p | 81.50p | 15900 |
| 18/10/2017 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 17/10/2017 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 16/10/2017 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 13/10/2017 | 81.50p | 81.50p | 81.50p | 81.50p | 668 |
| 12/10/2017 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 11/10/2017 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 10/10/2017 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 09/10/2017 | 81.50p | 82.00p | 81.50p | 81.50p | 30000 |
| 06/10/2017 | 81.50p | 82.00p | 81.50p | 82.00p | 40286 |
| 05/10/2017 | 81.00p | 81.50p | 81.00p | 81.50p | 592 |
| 04/10/2017 | 80.50p | 81.25p | 80.50p | 81.00p | 22950 |
| 03/10/2017 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 02/10/2017 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 29/09/2017 | 80.25p | 80.50p | 80.25p | 80.50p | 20000 |
| 28/09/2017 | 80.00p | 80.25p | 80.00p | 80.25p | 0 |
| 27/09/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 6200 |
| 26/09/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 25/09/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 16550 |
| 22/09/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 5000 |
| 21/09/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 2100 |
| 20/09/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 19/09/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 18/09/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 15/09/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 14/09/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 13/09/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 12/09/2017 | 78.00p | 80.00p | 78.00p | 80.00p | 0 |
| 11/09/2017 | 77.50p | 78.00p | 77.50p | 78.00p | 12622 |
| 08/09/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 10000 |
| 07/09/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 06/09/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 05/09/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 04/09/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 01/09/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 31/08/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 30/08/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 29/08/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 25/08/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 1000 |
| 24/08/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 2314 |
| 23/08/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 22/08/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 61 |
| 21/08/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 1000 |
| 18/08/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 1457 |
| 17/08/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 16/08/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 15/08/2017 | 76.00p | 77.50p | 76.00p | 77.50p | 21000 |
| 14/08/2017 | 75.00p | 76.00p | 74.00p | 76.00p | 5000 |
| 11/08/2017 | 74.00p | 74.00p | 73.50p | 74.00p | 6500 |
| 10/08/2017 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 09/08/2017 | 74.00p | 74.50p | 74.00p | 74.00p | 0 |
| 08/08/2017 | 74.75p | 74.75p | 74.50p | 74.50p | 6900 |
| 07/08/2017 | 74.50p | 74.75p | 74.50p | 74.75p | 0 |
| 04/08/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 03/08/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 02/08/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 01/08/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 31/07/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 28/07/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 2000 |
| 27/07/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 26/07/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 327 |
| 25/07/2017 | 74.00p | 74.50p | 74.00p | 74.50p | 0 |
| 24/07/2017 | 74.50p | 74.50p | 74.00p | 74.00p | 1800 |
| 21/07/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 20/07/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 19/07/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 18/07/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 17/07/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 14/07/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 6000 |
| 13/07/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 12/07/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 11/07/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 660 |
| 10/07/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 3000 |
| 07/07/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 50 |
| 06/07/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 05/07/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 04/07/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 03/07/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 30/06/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 29/06/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 28/06/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 1400 |
| 27/06/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 26/06/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 327 |
| 23/06/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 5 |
| 22/06/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 21/06/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 20/06/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 19/06/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 16/06/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 15/06/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 14/06/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 13/06/2017 | 74.50p | 75.75p | 74.50p | 74.50p | 2003 |
| 12/06/2017 | 74.50p | 74.50p | 72.00p | 74.50p | 39000 |
| 09/06/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 08/06/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 07/06/2017 | 74.50p | 75.50p | 74.50p | 75.00p | 0 |
| 06/06/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 05/06/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 02/06/2017 | 74.50p | 76.50p | 74.50p | 74.50p | 1308 |
| 01/06/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 31/05/2017 | 74.50p | 75.75p | 74.50p | 74.50p | 2000 |
| 30/05/2017 | 74.75p | 74.75p | 72.00p | 74.50p | 2000 |
| 26/05/2017 | 74.50p | 74.75p | 74.50p | 74.75p | 0 |
| 25/05/2017 | 74.50p | 75.75p | 74.50p | 74.50p | 658 |
| 24/05/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 23/05/2017 | 74.00p | 74.50p | 72.00p | 74.50p | 3000 |
| 22/05/2017 | 73.50p | 74.00p | 73.50p | 74.00p | 0 |
| 19/05/2017 | 73.00p | 74.75p | 73.00p | 73.50p | 6344 |
| 18/05/2017 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 17/05/2017 | 73.00p | 75.00p | 71.00p | 73.00p | 84150 |
| 16/05/2017 | 72.00p | 75.00p | 72.00p | 73.00p | 12044 |
| 15/05/2017 | 71.50p | 72.25p | 71.50p | 72.00p | 686 |
| 12/05/2017 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 11/05/2017 | 72.00p | 72.00p | 71.50p | 71.50p | 0 |
| 10/05/2017 | 73.00p | 73.00p | 71.00p | 72.00p | 7000 |
| 09/05/2017 | 73.00p | 73.00p | 71.00p | 73.00p | 3932 |
| 08/05/2017 | 73.50p | 73.50p | 71.00p | 73.00p | 3200 |
| 05/05/2017 | 73.75p | 73.75p | 70.00p | 73.00p | 10548 |
| 04/05/2017 | 73.75p | 73.75p | 73.75p | 73.75p | 0 |
| 03/05/2017 | 73.75p | 73.75p | 73.75p | 73.75p | 0 |
| 02/05/2017 | 73.50p | 73.75p | 73.50p | 73.75p | 0 |
| 28/04/2017 | 73.50p | 74.75p | 71.00p | 73.50p | 8553 |
| 27/04/2017 | 73.50p | 75.50p | 73.50p | 73.50p | 10000 |
| 26/04/2017 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 25/04/2017 | 73.50p | 75.50p | 71.00p | 73.50p | 1120 |
| 24/04/2017 | 72.50p | 75.50p | 72.50p | 73.50p | 758 |
| 21/04/2017 | 72.50p | 74.50p | 70.00p | 72.50p | 9565 |
| 20/04/2017 | 72.50p | 72.50p | 70.00p | 72.50p | 2500 |
| 19/04/2017 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 18/04/2017 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 13/04/2017 | 71.50p | 72.50p | 70.03p | 72.50p | 40000 |
| 12/04/2017 | 68.00p | 71.50p | 68.00p | 71.50p | 20397 |
| 11/04/2017 | 67.50p | 68.00p | 66.00p | 68.00p | 5000 |
| 10/04/2017 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 07/04/2017 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 06/04/2017 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 05/04/2017 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 04/04/2017 | 67.50p | 67.50p | 67.00p | 67.50p | 25000 |
| 03/04/2017 | 67.50p | 67.50p | 65.50p | 67.50p | 10000 |
| 31/03/2017 | 66.50p | 67.50p | 65.40p | 67.50p | 10137 |
| 30/03/2017 | 66.00p | 66.99p | 66.00p | 66.50p | 2500 |
| 29/03/2017 | 65.50p | 66.00p | 65.50p | 66.00p | 12500 |
| 28/03/2017 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 27/03/2017 | 65.50p | 65.50p | 63.00p | 65.50p | 10000 |
| 24/03/2017 | 65.25p | 65.50p | 63.00p | 65.50p | 3351 |
| 23/03/2017 | 65.25p | 66.00p | 65.25p | 65.25p | 30000 |
| 22/03/2017 | 65.25p | 65.25p | 65.25p | 65.25p | 0 |
| 21/03/2017 | 65.50p | 65.50p | 65.25p | 65.25p | 0 |
| 20/03/2017 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 17/03/2017 | 65.50p | 67.00p | 65.50p | 65.50p | 4437 |
| 16/03/2017 | 65.50p | 67.00p | 65.50p | 65.50p | 3000 |
| 15/03/2017 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 14/03/2017 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 13/03/2017 | 65.50p | 65.50p | 63.00p | 65.50p | 5514 |
| 10/03/2017 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 09/03/2017 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 08/03/2017 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 07/03/2017 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 06/03/2017 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 03/03/2017 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 02/03/2017 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 01/03/2017 | 64.50p | 65.50p | 63.00p | 65.50p | 6393 |
| 28/02/2017 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 27/02/2017 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 24/02/2017 | 64.00p | 65.20p | 64.00p | 64.50p | 3757 |
| 23/02/2017 | 64.00p | 64.00p | 62.00p | 64.00p | 42 |
| 22/02/2017 | 64.00p | 64.00p | 62.00p | 64.00p | 3435 |
| 21/02/2017 | 64.00p | 65.20p | 62.00p | 64.00p | 6000 |
| 20/02/2017 | 64.00p | 65.20p | 64.00p | 64.00p | 1507 |
| 17/02/2017 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 16/02/2017 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 15/02/2017 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 14/02/2017 | 63.00p | 64.00p | 62.40p | 64.00p | 55000 |
| 13/02/2017 | 62.50p | 63.97p | 60.00p | 63.00p | 65000 |
| 10/02/2017 | 62.50p | 63.50p | 62.50p | 62.50p | 10000 |
| 09/02/2017 | 62.50p | 63.00p | 62.50p | 62.50p | 12000 |
| 08/02/2017 | 62.50p | 62.50p | 60.25p | 62.50p | 2018 |
| 07/02/2017 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 06/02/2017 | 62.50p | 62.50p | 60.50p | 62.50p | 3665 |
| 03/02/2017 | 62.00p | 62.80p | 62.00p | 62.50p | 5000 |
| 02/02/2017 | 62.50p | 62.50p | 60.00p | 62.00p | 5529 |
| 01/02/2017 | 62.50p | 62.50p | 60.00p | 62.50p | 1255 |
| 31/01/2017 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 30/01/2017 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 27/01/2017 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 26/01/2017 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 25/01/2017 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 24/01/2017 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 23/01/2017 | 64.00p | 64.00p | 61.00p | 62.50p | 6148 |
| 20/01/2017 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 19/01/2017 | 64.00p | 64.80p | 64.00p | 64.00p | 3057 |
| 18/01/2017 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 17/01/2017 | 63.50p | 64.00p | 62.00p | 64.00p | 35882 |
| 16/01/2017 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 13/01/2017 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
*Close Price adjusted for both dividends and splits