Emv Capital (EMVC) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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