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 |
|---|---|---|---|---|---|
| 12/01/2017 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 11/01/2017 | 62.50p | 63.50p | 62.50p | 63.50p | 0 |
| 10/01/2017 | 62.50p | 62.50p | 61.00p | 62.50p | 40000 |
| 09/01/2017 | 62.25p | 62.25p | 62.25p | 62.25p | 0 |
| 06/01/2017 | 61.50p | 62.25p | 61.50p | 62.25p | 14000 |
| 05/01/2017 | 60.50p | 61.50p | 60.50p | 61.50p | 0 |
| 04/01/2017 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 03/01/2017 | 59.50p | 60.50p | 59.50p | 60.50p | 10000 |
| 30/12/2016 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
| 29/12/2016 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
| 28/12/2016 | 59.50p | 60.20p | 59.50p | 59.50p | 7872 |
| 23/12/2016 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
| 22/12/2016 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
| 21/12/2016 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
| 20/12/2016 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
| 19/12/2016 | 59.50p | 60.50p | 59.50p | 59.50p | 10548 |
| 16/12/2016 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
| 15/12/2016 | 59.00p | 60.00p | 59.00p | 59.50p | 5918 |
| 14/12/2016 | 59.00p | 60.00p | 59.00p | 59.00p | 25000 |
| 13/12/2016 | 59.50p | 60.00p | 57.00p | 59.00p | 21272 |
| 12/12/2016 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
| 09/12/2016 | 60.50p | 60.75p | 58.00p | 59.50p | 3139 |
| 08/12/2016 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 07/12/2016 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 06/12/2016 | 60.50p | 60.50p | 58.00p | 60.50p | 15000 |
| 05/12/2016 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 02/12/2016 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 01/12/2016 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 30/11/2016 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 29/11/2016 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 28/11/2016 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 25/11/2016 | 60.50p | 61.00p | 60.50p | 60.50p | 2000 |
| 24/11/2016 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 23/11/2016 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 22/11/2016 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 21/11/2016 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 18/11/2016 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 17/11/2016 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 16/11/2016 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 15/11/2016 | 59.50p | 60.50p | 59.50p | 60.50p | 0 |
| 14/11/2016 | 59.50p | 60.00p | 59.50p | 59.50p | 2000 |
| 11/11/2016 | 60.50p | 60.50p | 57.00p | 59.50p | 3006 |
| 10/11/2016 | 59.50p | 60.50p | 59.50p | 60.50p | 0 |
| 09/11/2016 | 58.50p | 60.75p | 57.00p | 59.50p | 15501 |
| 08/11/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 07/11/2016 | 60.00p | 60.00p | 58.00p | 60.00p | 56400 |
| 04/11/2016 | 63.00p | 63.00p | 58.00p | 60.00p | 13863 |
| 03/11/2016 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 02/11/2016 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 01/11/2016 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 31/10/2016 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 28/10/2016 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 27/10/2016 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 26/10/2016 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 25/10/2016 | 63.00p | 63.00p | 61.00p | 63.00p | 4500 |
| 24/10/2016 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 21/10/2016 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 20/10/2016 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 19/10/2016 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 18/10/2016 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 17/10/2016 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 14/10/2016 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 13/10/2016 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 12/10/2016 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 11/10/2016 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 10/10/2016 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 07/10/2016 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 06/10/2016 | 63.00p | 64.00p | 63.00p | 63.00p | 626 |
| 05/10/2016 | 64.50p | 64.50p | 61.00p | 63.00p | 8000 |
| 04/10/2016 | 64.50p | 65.00p | 63.00p | 65.00p | 12969 |
| 03/10/2016 | 64.50p | 64.50p | 62.00p | 64.50p | 10000 |
| 30/09/2016 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 29/09/2016 | 64.50p | 64.50p | 62.00p | 64.50p | 6291 |
| 28/09/2016 | 64.50p | 64.50p | 63.00p | 64.50p | 3668 |
| 27/09/2016 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 26/09/2016 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 23/09/2016 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 22/09/2016 | 64.50p | 64.50p | 63.00p | 64.50p | 7778 |
| 21/09/2016 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 20/09/2016 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 19/09/2016 | 64.50p | 66.50p | 64.50p | 64.50p | 15600 |
| 16/09/2016 | 63.50p | 64.50p | 62.00p | 64.50p | 7904 |
| 15/09/2016 | 63.00p | 63.50p | 63.00p | 63.50p | 0 |
| 14/09/2016 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 13/09/2016 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 12/09/2016 | 63.00p | 63.00p | 61.00p | 63.00p | 10894 |
| 09/09/2016 | 63.00p | 63.00p | 61.80p | 63.00p | 7929 |
| 08/09/2016 | 62.50p | 63.00p | 62.50p | 63.00p | 0 |
| 07/09/2016 | 62.50p | 63.90p | 62.50p | 62.50p | 626 |
| 06/09/2016 | 62.00p | 62.50p | 61.00p | 62.50p | 64347 |
| 05/09/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 02/09/2016 | 61.50p | 62.00p | 61.50p | 62.00p | 0 |
| 01/09/2016 | 61.50p | 61.50p | 60.00p | 61.50p | 0 |
| 31/08/2016 | 60.00p | 62.00p | 60.00p | 60.00p | 12000 |
| 30/08/2016 | 60.00p | 62.00p | 60.00p | 60.00p | 2500 |
| 26/08/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 25/08/2016 | 60.00p | 60.00p | 59.00p | 60.00p | 1835 |
| 24/08/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 23/08/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 22/08/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 19/08/2016 | 59.50p | 62.00p | 59.50p | 60.00p | 10000 |
| 18/08/2016 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
| 17/08/2016 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
| 16/08/2016 | 59.50p | 62.00p | 59.50p | 59.50p | 306 |
| 15/08/2016 | 58.50p | 61.50p | 58.50p | 59.50p | 38455 |
| 12/08/2016 | 58.00p | 58.50p | 58.00p | 58.50p | 0 |
| 11/08/2016 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 10/08/2016 | 57.50p | 58.50p | 57.50p | 58.00p | 25000 |
| 09/08/2016 | 57.00p | 58.00p | 54.50p | 57.50p | 21835 |
| 08/08/2016 | 58.00p | 58.00p | 56.00p | 57.00p | 7100 |
| 05/08/2016 | 58.00p | 58.50p | 58.00p | 58.00p | 2000 |
| 04/08/2016 | 58.50p | 58.50p | 58.00p | 58.00p | 0 |
| 03/08/2016 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 02/08/2016 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 01/08/2016 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 29/07/2016 | 58.50p | 58.50p | 57.00p | 58.50p | 5000 |
| 28/07/2016 | 57.50p | 59.40p | 56.88p | 58.50p | 39500 |
| 27/07/2016 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 26/07/2016 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 25/07/2016 | 57.50p | 58.50p | 57.50p | 57.50p | 4300 |
| 22/07/2016 | 58.00p | 58.00p | 56.00p | 57.50p | 695 |
| 21/07/2016 | 58.00p | 58.00p | 56.00p | 58.00p | 6965 |
| 20/07/2016 | 58.00p | 58.20p | 56.00p | 58.00p | 8518 |
| 19/07/2016 | 58.00p | 58.20p | 58.00p | 58.00p | 10000 |
| 18/07/2016 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 15/07/2016 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 14/07/2016 | 58.00p | 58.00p | 57.00p | 58.00p | 0 |
| 13/07/2016 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 12/07/2016 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 11/07/2016 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 08/07/2016 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 07/07/2016 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 06/07/2016 | 59.00p | 59.00p | 56.00p | 58.00p | 1524 |
| 05/07/2016 | 59.50p | 59.50p | 56.00p | 59.00p | 13276 |
| 04/07/2016 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
| 01/07/2016 | 58.50p | 60.00p | 58.50p | 59.50p | 10392 |
| 30/06/2016 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 29/06/2016 | 58.50p | 58.50p | 57.00p | 58.50p | 3150 |
| 28/06/2016 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 27/06/2016 | 57.50p | 58.00p | 57.50p | 58.00p | 0 |
| 24/06/2016 | 55.50p | 57.50p | 54.00p | 57.50p | 8666 |
| 23/06/2016 | 60.50p | 60.50p | 60.50p | 60.50p | 4926 |
| 22/06/2016 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 21/06/2016 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 20/06/2016 | 60.50p | 60.50p | 60.50p | 60.50p | 10000 |
| 17/06/2016 | 60.00p | 60.00p | 58.00p | 60.00p | 940 |
| 16/06/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 15/06/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 2219 |
| 14/06/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 13/06/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 10/06/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 09/06/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 08/06/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 07/06/2016 | 60.00p | 60.00p | 58.00p | 60.00p | 75 |
| 06/06/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 03/06/2016 | 60.50p | 60.50p | 57.00p | 60.00p | 22200 |
| 02/06/2016 | 60.50p | 61.00p | 60.50p | 60.50p | 1600 |
| 01/06/2016 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 31/05/2016 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 27/05/2016 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 26/05/2016 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 25/05/2016 | 60.50p | 61.00p | 60.50p | 60.50p | 5000 |
| 24/05/2016 | 60.25p | 60.25p | 60.25p | 60.25p | 0 |
| 23/05/2016 | 60.25p | 60.25p | 60.25p | 60.25p | 0 |
| 20/05/2016 | 60.25p | 60.25p | 60.25p | 60.25p | 0 |
| 19/05/2016 | 61.00p | 61.00p | 59.00p | 60.25p | 10000 |
| 18/05/2016 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
| 17/05/2016 | 60.75p | 61.20p | 60.75p | 61.00p | 6148 |
| 16/05/2016 | 61.50p | 60.75p | 60.75p | 60.75p | 0 |
| 13/05/2016 | 60.75p | 60.75p | 60.75p | 60.75p | 0 |
| 12/05/2016 | 60.75p | 60.75p | 60.75p | 60.75p | 0 |
| 11/05/2016 | 60.75p | 60.75p | 60.75p | 60.75p | 0 |
| 10/05/2016 | 60.75p | 60.75p | 60.75p | 60.75p | 0 |
| 09/05/2016 | 60.75p | 61.00p | 60.75p | 60.75p | 1941 |
| 06/05/2016 | 60.75p | 60.75p | 60.75p | 60.75p | 0 |
| 05/05/2016 | 60.75p | 60.75p | 60.75p | 60.75p | 0 |
| 04/05/2016 | 61.00p | 61.00p | 59.00p | 60.75p | 1272 |
| 03/05/2016 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
| 29/04/2016 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
| 28/04/2016 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
| 27/04/2016 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
| 26/04/2016 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
| 25/04/2016 | 61.00p | 61.40p | 61.00p | 61.00p | 8200 |
| 22/04/2016 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
| 21/04/2016 | 62.00p | 62.00p | 60.00p | 61.00p | 5560 |
| 20/04/2016 | 62.00p | 62.00p | 60.00p | 62.00p | 2500 |
| 19/04/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 18/04/2016 | 62.50p | 62.50p | 62.00p | 62.00p | 0 |
| 15/04/2016 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 14/04/2016 | 62.50p | 62.50p | 61.00p | 62.50p | 1403 |
| 13/04/2016 | 62.50p | 62.50p | 61.00p | 62.50p | 20000 |
| 12/04/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 11/04/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 08/04/2016 | 62.00p | 62.40p | 62.00p | 62.00p | 15000 |
| 07/04/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 06/04/2016 | 62.00p | 62.40p | 62.00p | 62.00p | 12019 |
| 05/04/2016 | 62.00p | 62.40p | 62.00p | 62.00p | 1500 |
| 04/04/2016 | 62.00p | 62.00p | 60.00p | 62.00p | 10000 |
| 01/04/2016 | 62.50p | 62.50p | 60.00p | 62.00p | 3642 |
| 31/03/2016 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
*Close Price adjusted for both dividends and splits