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 |
|---|---|---|---|---|---|
| 16/06/2015 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 15/06/2015 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 12/06/2015 | 59.00p | 59.00p | 57.50p | 59.00p | 27959 |
| 11/06/2015 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 10/06/2015 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 09/06/2015 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 08/06/2015 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 05/06/2015 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 04/06/2015 | 59.00p | 59.00p | 58.50p | 59.00p | 0 |
| 03/06/2015 | 58.50p | 59.25p | 58.50p | 58.50p | 30266 |
| 02/06/2015 | 58.50p | 59.25p | 58.50p | 58.50p | 5011 |
| 01/06/2015 | 58.50p | 59.25p | 58.50p | 58.50p | 4000 |
| 29/05/2015 | 58.50p | 58.50p | 56.00p | 58.50p | 819 |
| 28/05/2015 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 27/05/2015 | 58.50p | 58.50p | 56.00p | 58.50p | 7000 |
| 26/05/2015 | 58.50p | 59.25p | 58.50p | 58.50p | 5000 |
| 22/05/2015 | 58.50p | 59.25p | 58.50p | 58.50p | 3345 |
| 21/05/2015 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 20/05/2015 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 19/05/2015 | 58.50p | 59.35p | 56.50p | 58.50p | 15606 |
| 18/05/2015 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 15/05/2015 | 58.00p | 58.50p | 58.00p | 58.50p | 0 |
| 14/05/2015 | 58.00p | 58.20p | 58.00p | 58.00p | 20842 |
| 13/05/2015 | 58.00p | 58.20p | 58.00p | 58.00p | 22098 |
| 12/05/2015 | 57.50p | 58.00p | 57.50p | 58.00p | 0 |
| 11/05/2015 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 08/05/2015 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 07/05/2015 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 06/05/2015 | 58.00p | 58.40p | 58.00p | 58.00p | 271 |
| 05/05/2015 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 01/05/2015 | 59.00p | 59.00p | 58.00p | 58.00p | 14275 |
| 30/04/2015 | 60.00p | 60.00p | 59.00p | 59.00p | 10000 |
| 29/04/2015 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 28/04/2015 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 27/04/2015 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 24/04/2015 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 23/04/2015 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 22/04/2015 | 59.50p | 60.00p | 59.50p | 60.00p | 0 |
| 21/04/2015 | 60.00p | 60.00p | 59.50p | 60.00p | 0 |
| 20/04/2015 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
| 17/04/2015 | 60.00p | 60.00p | 59.50p | 59.50p | 0 |
| 16/04/2015 | 60.50p | 60.50p | 60.00p | 60.00p | 0 |
| 15/04/2015 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 14/04/2015 | 60.00p | 60.50p | 60.00p | 60.50p | 0 |
| 13/04/2015 | 60.00p | 60.00p | 58.00p | 60.00p | 5106 |
| 10/04/2015 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 09/04/2015 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 08/04/2015 | 60.00p | 60.00p | 58.25p | 60.00p | 2081 |
| 07/04/2015 | 60.50p | 61.00p | 58.00p | 60.00p | 40260 |
| 02/04/2015 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
| 01/04/2015 | 59.00p | 59.50p | 58.30p | 59.50p | 27000 |
| 31/03/2015 | 59.50p | 59.50p | 57.00p | 59.00p | 51980 |
| 30/03/2015 | 59.50p | 59.50p | 57.00p | 59.50p | 5264 |
| 27/03/2015 | 59.50p | 59.50p | 57.00p | 59.50p | 5000 |
| 26/03/2015 | 60.00p | 60.00p | 57.00p | 59.50p | 22593 |
| 25/03/2015 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 24/03/2015 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 23/03/2015 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 20/03/2015 | 60.00p | 61.80p | 60.00p | 60.00p | 5000 |
| 19/03/2015 | 58.00p | 61.00p | 57.40p | 60.00p | 73920 |
| 18/03/2015 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 17/03/2015 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 16/03/2015 | 58.00p | 58.00p | 57.00p | 58.00p | 701 |
| 13/03/2015 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 12/03/2015 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 11/03/2015 | 57.00p | 58.12p | 57.00p | 58.00p | 10600 |
| 10/03/2015 | 57.00p | 57.40p | 57.00p | 57.00p | 5000 |
| 09/03/2015 | 56.50p | 57.00p | 56.50p | 57.00p | 0 |
| 06/03/2015 | 55.00p | 56.80p | 55.00p | 56.50p | 3000 |
| 05/03/2015 | 50.50p | 55.00p | 49.25p | 55.00p | 92500 |
| 04/03/2015 | 49.00p | 51.00p | 49.00p | 50.50p | 20155 |
| 03/03/2015 | 48.50p | 50.28p | 48.50p | 49.00p | 22000 |
| 02/03/2015 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 27/02/2015 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 26/02/2015 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 25/02/2015 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 24/02/2015 | 48.50p | 48.50p | 47.25p | 48.50p | 18589 |
| 23/02/2015 | 49.50p | 49.50p | 48.00p | 48.50p | 11634 |
| 20/02/2015 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 19/02/2015 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 18/02/2015 | 49.00p | 50.00p | 49.00p | 49.50p | 10000 |
| 17/02/2015 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 16/02/2015 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 13/02/2015 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 12/02/2015 | 48.50p | 50.00p | 48.50p | 49.00p | 2000 |
| 11/02/2015 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 10/02/2015 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 09/02/2015 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 06/02/2015 | 47.50p | 50.00p | 47.00p | 48.50p | 27723 |
| 05/02/2015 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 04/02/2015 | 47.50p | 49.95p | 47.50p | 47.50p | 5000 |
| 03/02/2015 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 02/02/2015 | 47.50p | 47.50p | 46.25p | 47.50p | 2500 |
| 30/01/2015 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 29/01/2015 | 47.50p | 47.50p | 45.00p | 47.50p | 145970 |
| 28/01/2015 | 47.50p | 47.50p | 47.50p | 47.50p | 1000 |
| 27/01/2015 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 26/01/2015 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 23/01/2015 | 47.00p | 49.00p | 47.00p | 47.50p | 10000 |
| 22/01/2015 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 21/01/2015 | 47.00p | 48.60p | 47.00p | 47.00p | 10000 |
| 20/01/2015 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 19/01/2015 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 16/01/2015 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 15/01/2015 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 14/01/2015 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 13/01/2015 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 12/01/2015 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 09/01/2015 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 08/01/2015 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 07/01/2015 | 47.00p | 47.00p | 45.23p | 47.00p | 898 |
| 06/01/2015 | 47.00p | 47.00p | 45.23p | 47.00p | 2500 |
| 05/01/2015 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 02/01/2015 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 31/12/2014 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 30/12/2014 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 29/12/2014 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 24/12/2014 | 47.00p | 48.95p | 47.00p | 47.00p | 3000 |
| 23/12/2014 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 22/12/2014 | 46.00p | 48.95p | 46.00p | 47.00p | 1599 |
| 19/12/2014 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
| 18/12/2014 | 46.00p | 46.50p | 46.00p | 46.00p | 10000 |
| 17/12/2014 | 44.50p | 46.00p | 44.50p | 46.00p | 0 |
| 16/12/2014 | 47.00p | 47.00p | 46.00p | 46.00p | 4166 |
| 15/12/2014 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 12/12/2014 | 47.00p | 47.00p | 46.50p | 47.00p | 0 |
| 11/12/2014 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 10/12/2014 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 09/12/2014 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 08/12/2014 | 47.00p | 48.95p | 47.00p | 47.00p | 5355 |
| 05/12/2014 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits