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:
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
SVM UK Emerging Fund (SVM) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/03/2025 | 89.75p | 89.75p | 89.75p | 89.75p | 0 |
| 03/03/2025 | 89.75p | 95.50p | 88.47p | 89.75p | 19894 |
| 28/02/2025 | 89.75p | 89.75p | 88.47p | 89.75p | 2000 |
| 27/02/2025 | 89.75p | 89.75p | 88.47p | 89.75p | 11924 |
| 26/02/2025 | 89.75p | 95.69p | 88.47p | 89.75p | 38516 |
| 25/02/2025 | 89.75p | 89.75p | 88.47p | 89.75p | 38374 |
| 24/02/2025 | 89.75p | 96.50p | 85.70p | 89.75p | 147400 |
| 21/02/2025 | 89.75p | 89.75p | 87.50p | 89.75p | 0 |
| 20/02/2025 | 89.75p | 89.75p | 88.41p | 89.75p | 11946 |
| 19/02/2025 | 89.75p | 89.75p | 88.41p | 89.75p | 38198 |
| 18/02/2025 | 89.75p | 96.36p | 88.41p | 89.75p | 102292 |
| 17/02/2025 | 89.75p | 89.75p | 87.50p | 89.75p | 0 |
| 14/02/2025 | 89.50p | 93.66p | 87.81p | 89.75p | 26057 |
| 13/02/2025 | 89.50p | 89.50p | 87.68p | 89.50p | 10000 |
| 12/02/2025 | 87.75p | 93.38p | 87.59p | 89.50p | 35648 |
| 11/02/2025 | 86.00p | 92.00p | 86.00p | 87.75p | 15000 |
| 10/02/2025 | 84.25p | 90.50p | 84.25p | 86.00p | 6646 |
| 07/02/2025 | 84.25p | 90.50p | 84.25p | 84.25p | 14500 |
| 06/02/2025 | 84.25p | 90.50p | 82.41p | 84.25p | 6212 |
| 05/02/2025 | 77.75p | 85.00p | 77.75p | 84.25p | 28000 |
| 04/02/2025 | 77.75p | 77.75p | 75.50p | 77.75p | 0 |
| 03/02/2025 | 77.75p | 84.50p | 77.75p | 77.75p | 1212 |
| 31/01/2025 | 77.75p | 77.75p | 75.50p | 77.75p | 0 |
| 30/01/2025 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 29/01/2025 | 77.50p | 84.00p | 77.50p | 77.50p | 30 |
| 28/01/2025 | 77.50p | 84.00p | 75.55p | 77.50p | 5300 |
| 27/01/2025 | 77.75p | 84.00p | 75.21p | 77.50p | 13229 |
| 24/01/2025 | 77.75p | 84.50p | 75.10p | 77.75p | 4936 |
| 23/01/2025 | 68.50p | 84.50p | 68.50p | 77.75p | 98593 |
| 22/01/2025 | 69.50p | 70.33p | 68.50p | 68.50p | 0 |
| 21/01/2025 | 68.50p | 70.95p | 68.50p | 68.50p | 15000 |
| 20/01/2025 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 17/01/2025 | 68.50p | 70.95p | 66.00p | 68.50p | 8640 |
| 16/01/2025 | 68.50p | 70.95p | 68.50p | 68.50p | 1409 |
| 15/01/2025 | 67.50p | 70.00p | 66.00p | 68.50p | 21500 |
| 14/01/2025 | 67.50p | 69.45p | 67.50p | 67.50p | 20000 |
| 13/01/2025 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 10/01/2025 | 67.50p | 69.45p | 65.00p | 67.50p | 12660 |
| 09/01/2025 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 08/01/2025 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 07/01/2025 | 67.50p | 69.50p | 67.50p | 67.50p | 11500 |
| 06/01/2025 | 65.50p | 69.50p | 64.00p | 64.00p | 41906 |
| 03/01/2025 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 02/01/2025 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 31/12/2024 | 65.50p | 65.50p | 63.00p | 65.50p | 3975 |
| 30/12/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 27/12/2024 | 65.50p | 67.49p | 65.50p | 65.50p | 7365 |
| 24/12/2024 | 65.50p | 67.49p | 65.50p | 65.50p | 9000 |
| 23/12/2024 | 65.50p | 67.49p | 65.50p | 65.50p | 10000 |
| 20/12/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 19/12/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 18/12/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 17/12/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 16/12/2024 | 65.50p | 67.50p | 65.50p | 65.50p | 11787 |
| 13/12/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 12/12/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 11/12/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 10/12/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 09/12/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 06/12/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 05/12/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 04/12/2024 | 65.50p | 67.70p | 63.00p | 65.50p | 20000 |
| 03/12/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 02/12/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 29/11/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 28/11/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 27/11/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 26/11/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 25/11/2024 | 65.50p | 65.50p | 63.00p | 65.50p | 5000 |
| 22/11/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 21/11/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 20/11/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 19/11/2024 | 65.50p | 67.70p | 65.50p | 65.50p | 1415 |
| 18/11/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 15/11/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 14/11/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 13/11/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 12/11/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 11/11/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 08/11/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 07/11/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 06/11/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 05/11/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 04/11/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 01/11/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 31/10/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 30/10/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 29/10/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 28/10/2024 | 65.50p | 65.50p | 63.00p | 65.50p | 8981 |
| 25/10/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 24/10/2024 | 65.50p | 68.00p | 65.50p | 65.50p | 0 |
| 23/10/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 22/10/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 21/10/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 18/10/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 17/10/2024 | 65.50p | 66.80p | 63.00p | 65.50p | 4500 |
| 16/10/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 15/10/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 14/10/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 11/10/2024 | 65.50p | 66.50p | 65.00p | 65.50p | 0 |
| 10/10/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 09/10/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 08/10/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 07/10/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 04/10/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 03/10/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 02/10/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 01/10/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 30/09/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 27/09/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 26/09/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 25/09/2024 | 65.50p | 65.50p | 63.00p | 65.50p | 13002 |
| 24/09/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 23/09/2024 | 65.50p | 66.90p | 63.00p | 65.50p | 11965 |
| 20/09/2024 | 66.00p | 67.09p | 63.50p | 65.50p | 9000 |
| 19/09/2024 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 18/09/2024 | 66.00p | 67.59p | 66.00p | 66.00p | 2959 |
| 17/09/2024 | 66.00p | 66.00p | 63.50p | 66.00p | 16000 |
| 16/09/2024 | 67.00p | 67.00p | 66.00p | 66.00p | 0 |
| 13/09/2024 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 12/09/2024 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 11/09/2024 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 10/09/2024 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 09/09/2024 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 06/09/2024 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 05/09/2024 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 04/09/2024 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 03/09/2024 | 67.00p | 68.67p | 67.00p | 67.00p | 5000 |
| 02/09/2024 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 30/08/2024 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 29/08/2024 | 67.00p | 67.00p | 64.50p | 67.00p | 1600 |
| 28/08/2024 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 27/08/2024 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 23/08/2024 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 22/08/2024 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 21/08/2024 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 20/08/2024 | 67.00p | 68.67p | 64.50p | 67.00p | 14891 |
| 19/08/2024 | 67.00p | 67.00p | 64.50p | 67.00p | 8189 |
| 16/08/2024 | 67.00p | 68.67p | 67.00p | 67.00p | 2000 |
| 15/08/2024 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 14/08/2024 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 13/08/2024 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 12/08/2024 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 09/08/2024 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 08/08/2024 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 07/08/2024 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 06/08/2024 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 05/08/2024 | 67.50p | 67.50p | 65.00p | 67.00p | 4077 |
| 02/08/2024 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
| 01/08/2024 | 67.50p | 69.17p | 67.50p | 67.50p | 1 |
| 31/07/2024 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
| 30/07/2024 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
| 29/07/2024 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
| 26/07/2024 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
| 25/07/2024 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
| 24/07/2024 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
| 23/07/2024 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
| 22/07/2024 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
| 19/07/2024 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
| 18/07/2024 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
| 17/07/2024 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
| 16/07/2024 | 67.50p | 67.50p | 65.00p | 67.50p | 4077 |
| 15/07/2024 | 66.50p | 69.00p | 66.50p | 67.50p | 8000 |
| 12/07/2024 | 65.50p | 67.17p | 64.00p | 66.50p | 19000 |
| 11/07/2024 | 65.50p | 66.33p | 65.50p | 65.50p | 0 |
| 10/07/2024 | 65.50p | 66.33p | 65.50p | 65.50p | 0 |
| 09/07/2024 | 65.50p | 66.33p | 65.50p | 65.50p | 0 |
| 08/07/2024 | 65.50p | 66.33p | 65.50p | 65.50p | 0 |
| 05/07/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 2120 |
| 04/07/2024 | 65.50p | 66.33p | 65.50p | 65.50p | 0 |
| 03/07/2024 | 65.50p | 66.33p | 65.50p | 65.50p | 0 |
| 02/07/2024 | 65.50p | 66.33p | 65.50p | 65.50p | 0 |
| 01/07/2024 | 65.75p | 65.75p | 63.50p | 65.50p | 1240 |
| 28/06/2024 | 65.75p | 65.75p | 65.75p | 65.75p | 0 |
| 27/06/2024 | 65.25p | 65.75p | 65.25p | 65.75p | 0 |
| 26/06/2024 | 65.25p | 66.42p | 65.25p | 65.25p | 5000 |
| 25/06/2024 | 65.25p | 65.25p | 65.25p | 65.25p | 0 |
| 24/06/2024 | 65.25p | 65.25p | 65.25p | 65.25p | 0 |
| 21/06/2024 | 65.25p | 65.25p | 65.25p | 65.25p | 0 |
| 20/06/2024 | 65.25p | 65.25p | 65.25p | 65.25p | 0 |
| 19/06/2024 | 65.25p | 65.25p | 65.25p | 65.25p | 0 |
| 18/06/2024 | 65.25p | 66.42p | 65.25p | 65.25p | 3000 |
| 17/06/2024 | 65.25p | 65.25p | 65.25p | 65.25p | 0 |
| 14/06/2024 | 65.25p | 65.25p | 65.25p | 65.25p | 0 |
| 13/06/2024 | 65.50p | 65.50p | 64.00p | 65.25p | 3000 |
| 12/06/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 11/06/2024 | 65.50p | 65.50p | 64.00p | 65.50p | 826 |
| 10/06/2024 | 65.50p | 66.50p | 65.50p | 65.50p | 2500 |
| 07/06/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 06/06/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 05/06/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 04/06/2024 | 65.50p | 66.50p | 65.50p | 65.50p | 5000 |
| 03/06/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 31/05/2024 | 65.50p | 67.00p | 65.50p | 65.50p | 7500 |
| 30/05/2024 | 65.50p | 67.00p | 65.50p | 65.50p | 10000 |
| 29/05/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 28/05/2024 | 65.50p | 65.50p | 64.50p | 65.50p | 3821 |
| 24/05/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 23/05/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 22/05/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
*Close Price adjusted for both dividends and splits