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 KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- 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
SVM UK Emerging Fund (SVM) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/02/2018 | 88.50p | 88.50p | 86.00p | 87.50p | 2139 |
| 02/02/2018 | 88.50p | 91.00p | 88.50p | 88.50p | 1546 |
| 01/02/2018 | 88.00p | 88.50p | 88.00p | 88.50p | 16594 |
| 31/01/2018 | 88.50p | 90.00p | 87.60p | 88.00p | 2203 |
| 30/01/2018 | 87.50p | 90.00p | 87.50p | 87.50p | 3000 |
| 29/01/2018 | 86.50p | 87.50p | 87.00p | 87.50p | 16000 |
| 26/01/2018 | 87.00p | 89.00p | 87.00p | 87.00p | 5000 |
| 25/01/2018 | 86.50p | 89.00p | 86.50p | 87.00p | 1000 |
| 24/01/2018 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 23/01/2018 | 86.50p | 89.00p | 86.50p | 86.50p | 1106 |
| 22/01/2018 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 19/01/2018 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 18/01/2018 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 17/01/2018 | 86.50p | 86.50p | 85.25p | 86.50p | 3357 |
| 16/01/2018 | 84.50p | 86.50p | 84.50p | 86.50p | 0 |
| 15/01/2018 | 84.50p | 84.50p | 84.50p | 84.50p | 11531 |
| 12/01/2018 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 11/01/2018 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 10/01/2018 | 84.50p | 86.50p | 84.50p | 84.50p | 1000 |
| 09/01/2018 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 08/01/2018 | 84.50p | 86.50p | 84.50p | 84.50p | 4344 |
| 05/01/2018 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 04/01/2018 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 03/01/2018 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 02/01/2018 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 29/12/2017 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 28/12/2017 | 84.50p | 86.50p | 84.50p | 84.50p | 1050 |
| 27/12/2017 | 84.50p | 86.50p | 84.50p | 84.50p | 4637 |
| 22/12/2017 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 21/12/2017 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 20/12/2017 | 84.50p | 86.50p | 84.50p | 84.50p | 6000 |
| 19/12/2017 | 84.50p | 84.50p | 84.50p | 84.50p | 10000 |
| 18/12/2017 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 15/12/2017 | 84.50p | 86.50p | 84.50p | 84.50p | 1734 |
| 14/12/2017 | 84.50p | 86.50p | 84.50p | 84.50p | 57000 |
| 13/12/2017 | 84.50p | 86.50p | 84.50p | 84.50p | 1200 |
| 12/12/2017 | 84.50p | 86.50p | 84.50p | 84.50p | 2500 |
| 11/12/2017 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 08/12/2017 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 07/12/2017 | 84.50p | 84.50p | 84.50p | 84.50p | 10000 |
| 06/12/2017 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 05/12/2017 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 04/12/2017 | 84.50p | 86.50p | 84.50p | 84.50p | 1000 |
| 01/12/2017 | 84.50p | 84.50p | 84.50p | 84.50p | 15538 |
| 30/11/2017 | 84.50p | 84.50p | 82.50p | 84.50p | 3922 |
| 29/11/2017 | 84.50p | 86.50p | 84.50p | 84.50p | 5712 |
| 28/11/2017 | 84.50p | 86.50p | 84.50p | 84.50p | 5725 |
| 27/11/2017 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 24/11/2017 | 84.50p | 86.50p | 84.50p | 84.50p | 621 |
| 23/11/2017 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 22/11/2017 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 21/11/2017 | 84.00p | 85.60p | 84.00p | 84.50p | 7009 |
| 20/11/2017 | 84.00p | 84.00p | 84.00p | 84.00p | 44842 |
| 17/11/2017 | 84.00p | 85.60p | 84.00p | 84.00p | 4000 |
| 16/11/2017 | 84.00p | 85.60p | 84.00p | 84.00p | 15000 |
| 15/11/2017 | 83.50p | 84.00p | 82.00p | 84.00p | 10000 |
| 14/11/2017 | 83.00p | 84.60p | 83.00p | 83.50p | 10000 |
| 13/11/2017 | 83.00p | 84.60p | 83.00p | 83.00p | 11752 |
| 10/11/2017 | 82.50p | 84.50p | 80.00p | 82.50p | 69172 |
| 09/11/2017 | 82.50p | 82.50p | 82.50p | 82.50p | 24112 |
| 08/11/2017 | 82.00p | 82.50p | 82.00p | 82.50p | 14123 |
| 07/11/2017 | 82.00p | 82.00p | 82.00p | 82.00p | 2411 |
| 06/11/2017 | 82.00p | 82.00p | 80.00p | 82.00p | 4479 |
| 03/11/2017 | 81.50p | 82.00p | 82.00p | 82.00p | 0 |
| 02/11/2017 | 82.00p | 82.00p | 82.00p | 82.00p | 5727 |
| 01/11/2017 | 81.50p | 84.00p | 79.00p | 82.00p | 60110 |
| 31/10/2017 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 30/10/2017 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 27/10/2017 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 26/10/2017 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 25/10/2017 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 24/10/2017 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 23/10/2017 | 81.50p | 81.50p | 81.50p | 81.50p | 5881 |
| 20/10/2017 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 19/10/2017 | 81.50p | 81.50p | 81.50p | 81.50p | 15900 |
| 18/10/2017 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 17/10/2017 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 16/10/2017 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 13/10/2017 | 81.50p | 81.50p | 81.50p | 81.50p | 668 |
| 12/10/2017 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 11/10/2017 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 10/10/2017 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 09/10/2017 | 81.50p | 82.00p | 81.50p | 81.50p | 30000 |
| 06/10/2017 | 81.50p | 82.00p | 81.50p | 82.00p | 40286 |
| 05/10/2017 | 81.00p | 81.50p | 81.00p | 81.50p | 592 |
| 04/10/2017 | 80.50p | 81.25p | 80.50p | 81.00p | 22950 |
| 03/10/2017 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 02/10/2017 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 29/09/2017 | 80.25p | 80.50p | 80.25p | 80.50p | 20000 |
| 28/09/2017 | 80.00p | 80.25p | 80.00p | 80.25p | 0 |
| 27/09/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 6200 |
| 26/09/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 25/09/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 16550 |
| 22/09/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 5000 |
| 21/09/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 2100 |
| 20/09/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 19/09/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 18/09/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 15/09/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 14/09/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 13/09/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 12/09/2017 | 78.00p | 80.00p | 78.00p | 80.00p | 0 |
| 11/09/2017 | 77.50p | 78.00p | 77.50p | 78.00p | 12622 |
| 08/09/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 10000 |
| 07/09/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 06/09/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 05/09/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 04/09/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 01/09/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 31/08/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 30/08/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 29/08/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 25/08/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 1000 |
| 24/08/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 2314 |
| 23/08/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 22/08/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 61 |
| 21/08/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 1000 |
| 18/08/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 1457 |
| 17/08/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 16/08/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 15/08/2017 | 76.00p | 77.50p | 76.00p | 77.50p | 21000 |
| 14/08/2017 | 75.00p | 76.00p | 74.00p | 76.00p | 5000 |
| 11/08/2017 | 74.00p | 74.00p | 73.50p | 74.00p | 6500 |
| 10/08/2017 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 09/08/2017 | 74.00p | 74.50p | 74.00p | 74.00p | 0 |
| 08/08/2017 | 74.75p | 74.75p | 74.50p | 74.50p | 6900 |
| 07/08/2017 | 74.50p | 74.75p | 74.50p | 74.75p | 0 |
| 04/08/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 03/08/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 02/08/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 01/08/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 31/07/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 28/07/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 2000 |
| 27/07/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 26/07/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 327 |
| 25/07/2017 | 74.00p | 74.50p | 74.00p | 74.50p | 0 |
| 24/07/2017 | 74.50p | 74.50p | 74.00p | 74.00p | 1800 |
| 21/07/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 20/07/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 19/07/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 18/07/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 17/07/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 14/07/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 6000 |
| 13/07/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 12/07/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 11/07/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 660 |
| 10/07/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 3000 |
| 07/07/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 50 |
| 06/07/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 05/07/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 04/07/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 03/07/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 30/06/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 29/06/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 28/06/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 1400 |
| 27/06/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 26/06/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 327 |
| 23/06/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 5 |
| 22/06/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 21/06/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 20/06/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 19/06/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 16/06/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 15/06/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 14/06/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 13/06/2017 | 74.50p | 75.75p | 74.50p | 74.50p | 2003 |
| 12/06/2017 | 74.50p | 74.50p | 72.00p | 74.50p | 39000 |
| 09/06/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 08/06/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 07/06/2017 | 74.50p | 75.50p | 74.50p | 75.00p | 0 |
| 06/06/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 05/06/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 02/06/2017 | 74.50p | 76.50p | 74.50p | 74.50p | 1308 |
| 01/06/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 31/05/2017 | 74.50p | 75.75p | 74.50p | 74.50p | 2000 |
| 30/05/2017 | 74.75p | 74.75p | 72.00p | 74.50p | 2000 |
| 26/05/2017 | 74.50p | 74.75p | 74.50p | 74.75p | 0 |
| 25/05/2017 | 74.50p | 75.75p | 74.50p | 74.50p | 658 |
| 24/05/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 23/05/2017 | 74.00p | 74.50p | 72.00p | 74.50p | 3000 |
| 22/05/2017 | 73.50p | 74.00p | 73.50p | 74.00p | 0 |
| 19/05/2017 | 73.00p | 74.75p | 73.00p | 73.50p | 6344 |
| 18/05/2017 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 17/05/2017 | 73.00p | 75.00p | 71.00p | 73.00p | 84150 |
| 16/05/2017 | 72.00p | 75.00p | 72.00p | 73.00p | 12044 |
| 15/05/2017 | 71.50p | 72.25p | 71.50p | 72.00p | 686 |
| 12/05/2017 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 11/05/2017 | 72.00p | 72.00p | 71.50p | 71.50p | 0 |
| 10/05/2017 | 73.00p | 73.00p | 71.00p | 72.00p | 7000 |
| 09/05/2017 | 73.00p | 73.00p | 71.00p | 73.00p | 3932 |
| 08/05/2017 | 73.50p | 73.50p | 71.00p | 73.00p | 3200 |
| 05/05/2017 | 73.75p | 73.75p | 70.00p | 73.00p | 10548 |
| 04/05/2017 | 73.75p | 73.75p | 73.75p | 73.75p | 0 |
| 03/05/2017 | 73.75p | 73.75p | 73.75p | 73.75p | 0 |
| 02/05/2017 | 73.50p | 73.75p | 73.50p | 73.75p | 0 |
| 28/04/2017 | 73.50p | 74.75p | 71.00p | 73.50p | 8553 |
| 27/04/2017 | 73.50p | 75.50p | 73.50p | 73.50p | 10000 |
| 26/04/2017 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 25/04/2017 | 73.50p | 75.50p | 71.00p | 73.50p | 1120 |
| 24/04/2017 | 72.50p | 75.50p | 72.50p | 73.50p | 758 |
*Close Price adjusted for both dividends and splits