SVM UK Emerging Fund (SVM) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. SVM UK Emerging Fund

Date Open High Low Close* Volume
17/12/2010 50.00p 53.49p 45.26p 50.00p 53443
16/12/2010 50.00p 53.49p 50.00p 50.00p 66828
15/12/2010 50.00p 54.00p 48.00p 50.00p 50332
14/12/2010 50.00p 50.00p 50.00p 50.00p 0
13/12/2010 50.00p 54.45p 50.00p 50.00p 22093
10/12/2010 50.00p 54.53p 45.26p 50.00p 7507
09/12/2010 50.00p 51.00p 45.00p 50.00p 12815
08/12/2010 53.00p 53.00p 50.00p 50.00p 0
07/12/2010 53.00p 53.00p 53.00p 53.00p 0
06/12/2010 53.00p 53.00p 53.00p 53.00p 0
03/12/2010 53.00p 56.00p 53.00p 53.00p 880
02/12/2010 53.00p 58.00p 48.00p 53.00p 18603
01/12/2010 49.00p 53.50p 48.00p 53.00p 69942
30/11/2010 49.00p 49.00p 46.00p 49.00p 5000
29/11/2010 49.00p 52.00p 49.00p 49.00p 1688
26/11/2010 49.00p 49.00p 49.00p 49.00p 0
25/11/2010 49.00p 49.00p 49.00p 49.00p 0
24/11/2010 49.00p 49.00p 49.00p 49.00p 0
23/11/2010 49.00p 49.00p 44.25p 49.00p 2945
22/11/2010 49.00p 49.00p 49.00p 49.00p 0
19/11/2010 49.00p 49.00p 49.00p 49.00p 0
18/11/2010 49.00p 49.00p 44.00p 49.00p 4919
17/11/2010 49.00p 49.00p 49.00p 49.00p 0
16/11/2010 49.00p 49.00p 44.25p 49.00p 4272
15/11/2010 49.00p 52.00p 49.00p 49.00p 10000
12/11/2010 49.00p 49.00p 44.00p 49.00p 5000
11/11/2010 49.00p 49.00p 49.00p 49.00p 0
10/11/2010 49.00p 49.00p 44.25p 49.00p 3324
09/11/2010 49.00p 49.00p 44.00p 49.00p 4215
08/11/2010 49.00p 49.00p 44.00p 49.00p 2300
05/11/2010 49.00p 49.00p 49.00p 49.00p 0
04/11/2010 49.00p 50.00p 44.00p 49.00p 51214
03/11/2010 49.00p 52.00p 49.00p 49.00p 947
02/11/2010 48.00p 49.00p 44.00p 49.00p 25000
01/11/2010 48.00p 48.00p 40.00p 48.00p 96264
29/10/2010 48.00p 48.00p 48.00p 48.00p 0
28/10/2010 48.00p 48.00p 48.00p 48.00p 0
27/10/2010 48.00p 48.00p 48.00p 48.00p 0
26/10/2010 48.00p 48.00p 48.00p 48.00p 0
25/10/2010 49.00p 49.00p 42.00p 49.00p 10000
22/10/2010 49.00p 49.00p 42.00p 49.00p 16845
21/10/2010 49.00p 49.00p 44.00p 49.00p 3900
20/10/2010 49.00p 49.00p 44.00p 49.00p 28
19/10/2010 49.00p 49.00p 49.00p 49.00p 0
18/10/2010 49.00p 49.00p 49.00p 49.00p 0
15/10/2010 49.00p 49.00p 49.00p 49.00p 0
14/10/2010 49.00p 49.00p 44.00p 49.00p 1472
13/10/2010 49.00p 49.00p 49.00p 49.00p 0
12/10/2010 49.00p 49.00p 49.00p 49.00p 0
11/10/2010 49.00p 49.00p 44.00p 49.00p 952
08/10/2010 49.00p 49.00p 49.00p 49.00p 0
07/10/2010 49.00p 52.00p 49.00p 49.00p 6696
06/10/2010 49.00p 49.00p 44.00p 49.00p 1191
05/10/2010 49.00p 52.00p 49.00p 49.00p 947
04/10/2010 49.00p 49.00p 49.00p 49.00p 0
01/10/2010 49.00p 49.00p 44.00p 49.00p 637
30/09/2010 49.00p 49.00p 49.00p 49.00p 0
29/09/2010 49.00p 49.00p 49.00p 49.00p 0
28/09/2010 49.00p 49.00p 49.00p 49.00p 0
27/09/2010 49.00p 49.00p 49.00p 49.00p 0
24/09/2010 49.00p 49.00p 49.00p 49.00p 0
23/09/2010 49.00p 49.00p 49.00p 49.00p 0
22/09/2010 49.00p 49.00p 49.00p 49.00p 0
21/09/2010 49.00p 49.00p 49.00p 49.00p 0
20/09/2010 49.00p 49.00p 49.00p 49.00p 0
17/09/2010 49.00p 49.00p 49.00p 49.00p 0
16/09/2010 49.00p 49.00p 49.00p 49.00p 0
15/09/2010 49.00p 49.00p 49.00p 49.00p 0
14/09/2010 49.00p 49.00p 49.00p 49.00p 0
13/09/2010 49.00p 49.00p 49.00p 49.00p 0
10/09/2010 49.00p 49.00p 49.00p 49.00p 0
09/09/2010 49.00p 49.00p 49.00p 49.00p 0
08/09/2010 49.00p 49.00p 49.00p 49.00p 0
07/09/2010 49.00p 49.00p 49.00p 49.00p 0
06/09/2010 49.00p 49.00p 49.00p 49.00p 0
03/09/2010 49.00p 49.00p 49.00p 49.00p 0
02/09/2010 49.00p 49.00p 49.00p 49.00p 0
01/09/2010 49.00p 49.00p 49.00p 49.00p 0
31/08/2010 49.00p 49.00p 49.00p 49.00p 0
27/08/2010 49.00p 49.00p 49.00p 49.00p 0
26/08/2010 49.00p 49.00p 49.00p 49.00p 0
25/08/2010 49.00p 49.00p 49.00p 49.00p 0
24/08/2010 49.00p 49.00p 49.00p 49.00p 0
23/08/2010 49.00p 49.00p 49.00p 49.00p 0
20/08/2010 49.00p 49.00p 49.00p 49.00p 0
19/08/2010 49.00p 49.00p 49.00p 49.00p 0
18/08/2010 49.00p 49.00p 49.00p 49.00p 0
17/08/2010 49.00p 49.00p 49.00p 49.00p 0
16/08/2010 49.00p 49.00p 49.00p 49.00p 0
13/08/2010 49.00p 49.00p 49.00p 49.00p 0
12/08/2010 49.00p 49.00p 49.00p 49.00p 0
11/08/2010 49.00p 49.00p 49.00p 49.00p 0
10/08/2010 49.00p 49.00p 49.00p 49.00p 0
09/08/2010 49.00p 49.00p 49.00p 49.00p 0
06/08/2010 49.00p 49.00p 49.00p 49.00p 0
05/08/2010 49.00p 52.00p 49.00p 49.00p 4670
04/08/2010 49.00p 49.00p 49.00p 49.00p 0
03/08/2010 50.00p 50.00p 49.00p 49.00p 0
02/08/2010 50.00p 50.00p 50.00p 50.00p 0
30/07/2010 50.00p 50.00p 50.00p 50.00p 0
29/07/2010 50.00p 50.00p 50.00p 50.00p 0
28/07/2010 50.00p 50.00p 50.00p 50.00p 0
27/07/2010 50.00p 50.00p 50.00p 50.00p 0
26/07/2010 50.00p 50.00p 50.00p 50.00p 0
23/07/2010 50.00p 50.00p 50.00p 50.00p 0
22/07/2010 50.00p 50.00p 50.00p 50.00p 0
21/07/2010 50.00p 50.00p 50.00p 50.00p 0
20/07/2010 50.00p 50.00p 50.00p 50.00p 0
19/07/2010 50.00p 50.00p 50.00p 50.00p 0
16/07/2010 50.00p 50.00p 50.00p 50.00p 0
15/07/2010 50.00p 52.00p 50.00p 50.00p 957
14/07/2010 50.00p 50.00p 50.00p 50.00p 0
13/07/2010 50.00p 50.00p 50.00p 50.00p 0
12/07/2010 50.00p 50.00p 50.00p 50.00p 0
09/07/2010 50.00p 50.00p 50.00p 50.00p 0
08/07/2010 50.00p 50.00p 50.00p 50.00p 0
07/07/2010 50.00p 50.00p 50.00p 50.00p 0
06/07/2010 50.00p 50.00p 50.00p 50.00p 0
05/07/2010 50.00p 50.00p 50.00p 50.00p 0
02/07/2010 50.00p 50.00p 50.00p 50.00p 0
01/07/2010 50.00p 52.00p 50.00p 50.00p 4666
30/06/2010 50.00p 50.00p 50.00p 50.00p 0
29/06/2010 50.00p 50.00p 50.00p 50.00p 0
28/06/2010 50.00p 50.00p 50.00p 50.00p 0
25/06/2010 50.00p 50.00p 50.00p 50.00p 0
24/06/2010 50.00p 50.00p 50.00p 50.00p 0
23/06/2010 50.00p 50.00p 50.00p 50.00p 0
22/06/2010 50.00p 50.00p 50.00p 50.00p 0
21/06/2010 50.00p 50.00p 50.00p 50.00p 0
18/06/2010 50.00p 50.00p 50.00p 50.00p 0
17/06/2010 50.00p 50.00p 50.00p 50.00p 0
16/06/2010 50.00p 50.00p 50.00p 50.00p 0
15/06/2010 48.00p 50.00p 48.00p 50.00p 0
14/06/2010 48.00p 48.00p 48.00p 48.00p 0
11/06/2010 48.00p 48.00p 48.00p 48.00p 0
10/06/2010 48.00p 48.00p 48.00p 48.00p 0
09/06/2010 48.00p 48.00p 48.00p 48.00p 0
08/06/2010 48.00p 48.00p 48.00p 48.00p 0
07/06/2010 48.00p 48.00p 48.00p 48.00p 0
04/06/2010 48.00p 48.00p 48.00p 48.00p 0
03/06/2010 48.00p 53.00p 48.00p 48.00p 4584
02/06/2010 48.00p 48.00p 43.00p 48.00p 1076
01/06/2010 48.00p 48.00p 48.00p 48.00p 0
28/05/2010 48.00p 48.00p 48.00p 48.00p 0
27/05/2010 48.00p 48.00p 48.00p 48.00p 0
26/05/2010 48.00p 48.00p 48.00p 48.00p 0
25/05/2010 48.00p 48.00p 48.00p 48.00p 0
24/05/2010 48.00p 48.00p 48.00p 48.00p 0
21/05/2010 48.00p 48.00p 48.00p 48.00p 0
20/05/2010 48.00p 48.00p 48.00p 48.00p 0
19/05/2010 48.00p 48.00p 48.00p 48.00p 0
18/05/2010 48.00p 48.00p 48.00p 48.00p 0
17/05/2010 48.00p 48.00p 48.00p 48.00p 0
14/05/2010 48.00p 48.00p 48.00p 48.00p 0
13/05/2010 48.00p 48.00p 48.00p 48.00p 0
12/05/2010 48.00p 48.00p 48.00p 48.00p 0
11/05/2010 48.00p 48.00p 48.00p 48.00p 0
10/05/2010 48.00p 48.00p 48.00p 48.00p 0
07/05/2010 48.00p 48.00p 48.00p 48.00p 0
06/05/2010 48.00p 48.00p 48.00p 48.00p 0
05/05/2010 48.00p 48.00p 48.00p 48.00p 0
04/05/2010 48.00p 48.00p 48.00p 48.00p 0
30/04/2010 48.00p 48.00p 48.00p 48.00p 0
29/04/2010 48.00p 48.00p 43.00p 48.00p 1727
28/04/2010 48.00p 48.00p 48.00p 48.00p 0
27/04/2010 48.00p 48.00p 48.00p 48.00p 0
26/04/2010 48.00p 48.00p 48.00p 48.00p 0
23/04/2010 48.00p 48.00p 48.00p 48.00p 0
22/04/2010 48.00p 48.00p 48.00p 48.00p 0
21/04/2010 48.00p 48.00p 48.00p 48.00p 0
20/04/2010 48.00p 48.00p 48.00p 48.00p 0
19/04/2010 48.00p 48.00p 48.00p 48.00p 0
16/04/2010 48.00p 48.00p 48.00p 48.00p 0
15/04/2010 48.00p 48.00p 48.00p 48.00p 0
14/04/2010 48.00p 48.00p 48.00p 48.00p 0
13/04/2010 48.00p 48.00p 48.00p 48.00p 0
12/04/2010 48.00p 48.00p 48.00p 48.00p 0
09/04/2010 48.00p 48.00p 48.00p 48.00p 0
08/04/2010 48.00p 48.00p 48.00p 48.00p 0
07/04/2010 48.00p 48.00p 48.00p 48.00p 0
06/04/2010 50.00p 50.00p 48.00p 48.00p 0
01/04/2010 50.00p 50.00p 50.00p 50.00p 0
31/03/2010 48.00p 50.00p 48.00p 50.00p 0
30/03/2010 48.00p 48.00p 48.00p 48.00p 0
29/03/2010 48.00p 48.00p 48.00p 48.00p 0
26/03/2010 48.00p 48.00p 48.00p 48.00p 0
25/03/2010 48.00p 48.00p 48.00p 48.00p 0
24/03/2010 48.00p 48.00p 48.00p 48.00p 0
23/03/2010 53.00p 53.00p 48.00p 48.00p 0
22/03/2010 55.00p 55.00p 53.00p 53.00p 0
19/03/2010 55.00p 55.00p 55.00p 55.00p 0
18/03/2010 55.00p 55.00p 55.00p 55.00p 0
17/03/2010 57.00p 57.00p 50.25p 55.00p 20000
16/03/2010 57.00p 57.00p 57.00p 57.00p 0
15/03/2010 57.00p 57.00p 57.00p 57.00p 0
12/03/2010 57.00p 57.00p 57.00p 57.00p 0
11/03/2010 57.00p 57.00p 57.00p 57.00p 0
10/03/2010 57.00p 57.00p 57.00p 57.00p 0
09/03/2010 57.00p 57.00p 57.00p 57.00p 0
08/03/2010 57.00p 57.00p 57.00p 57.00p 0

*Close Price adjusted for both dividends and splits