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 |
|---|---|---|---|---|---|
| 21/04/2017 | 72.50p | 74.50p | 70.00p | 72.50p | 9565 |
| 20/04/2017 | 72.50p | 72.50p | 70.00p | 72.50p | 2500 |
| 19/04/2017 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 18/04/2017 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 13/04/2017 | 71.50p | 72.50p | 70.03p | 72.50p | 40000 |
| 12/04/2017 | 68.00p | 71.50p | 68.00p | 71.50p | 20397 |
| 11/04/2017 | 67.50p | 68.00p | 66.00p | 68.00p | 5000 |
| 10/04/2017 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 07/04/2017 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 06/04/2017 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 05/04/2017 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 04/04/2017 | 67.50p | 67.50p | 67.00p | 67.50p | 25000 |
| 03/04/2017 | 67.50p | 67.50p | 65.50p | 67.50p | 10000 |
| 31/03/2017 | 66.50p | 67.50p | 65.40p | 67.50p | 10137 |
| 30/03/2017 | 66.00p | 66.99p | 66.00p | 66.50p | 2500 |
| 29/03/2017 | 65.50p | 66.00p | 65.50p | 66.00p | 12500 |
| 28/03/2017 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 27/03/2017 | 65.50p | 65.50p | 63.00p | 65.50p | 10000 |
| 24/03/2017 | 65.25p | 65.50p | 63.00p | 65.50p | 3351 |
| 23/03/2017 | 65.25p | 66.00p | 65.25p | 65.25p | 30000 |
| 22/03/2017 | 65.25p | 65.25p | 65.25p | 65.25p | 0 |
| 21/03/2017 | 65.50p | 65.50p | 65.25p | 65.25p | 0 |
| 20/03/2017 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 17/03/2017 | 65.50p | 67.00p | 65.50p | 65.50p | 4437 |
| 16/03/2017 | 65.50p | 67.00p | 65.50p | 65.50p | 3000 |
| 15/03/2017 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 14/03/2017 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 13/03/2017 | 65.50p | 65.50p | 63.00p | 65.50p | 5514 |
| 10/03/2017 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 09/03/2017 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 08/03/2017 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 07/03/2017 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 06/03/2017 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 03/03/2017 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 02/03/2017 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 01/03/2017 | 64.50p | 65.50p | 63.00p | 65.50p | 6393 |
| 28/02/2017 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 27/02/2017 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 24/02/2017 | 64.00p | 65.20p | 64.00p | 64.50p | 3757 |
| 23/02/2017 | 64.00p | 64.00p | 62.00p | 64.00p | 42 |
| 22/02/2017 | 64.00p | 64.00p | 62.00p | 64.00p | 3435 |
| 21/02/2017 | 64.00p | 65.20p | 62.00p | 64.00p | 6000 |
| 20/02/2017 | 64.00p | 65.20p | 64.00p | 64.00p | 1507 |
| 17/02/2017 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 16/02/2017 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 15/02/2017 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 14/02/2017 | 63.00p | 64.00p | 62.40p | 64.00p | 55000 |
| 13/02/2017 | 62.50p | 63.97p | 60.00p | 63.00p | 65000 |
| 10/02/2017 | 62.50p | 63.50p | 62.50p | 62.50p | 10000 |
| 09/02/2017 | 62.50p | 63.00p | 62.50p | 62.50p | 12000 |
| 08/02/2017 | 62.50p | 62.50p | 60.25p | 62.50p | 2018 |
| 07/02/2017 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 06/02/2017 | 62.50p | 62.50p | 60.50p | 62.50p | 3665 |
| 03/02/2017 | 62.00p | 62.80p | 62.00p | 62.50p | 5000 |
| 02/02/2017 | 62.50p | 62.50p | 60.00p | 62.00p | 5529 |
| 01/02/2017 | 62.50p | 62.50p | 60.00p | 62.50p | 1255 |
| 31/01/2017 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 30/01/2017 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 27/01/2017 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 26/01/2017 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 25/01/2017 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 24/01/2017 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 23/01/2017 | 64.00p | 64.00p | 61.00p | 62.50p | 6148 |
| 20/01/2017 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 19/01/2017 | 64.00p | 64.80p | 64.00p | 64.00p | 3057 |
| 18/01/2017 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 17/01/2017 | 63.50p | 64.00p | 62.00p | 64.00p | 35882 |
| 16/01/2017 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 13/01/2017 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 12/01/2017 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 11/01/2017 | 62.50p | 63.50p | 62.50p | 63.50p | 0 |
| 10/01/2017 | 62.50p | 62.50p | 61.00p | 62.50p | 40000 |
| 09/01/2017 | 62.25p | 62.25p | 62.25p | 62.25p | 0 |
| 06/01/2017 | 61.50p | 62.25p | 61.50p | 62.25p | 14000 |
| 05/01/2017 | 60.50p | 61.50p | 60.50p | 61.50p | 0 |
| 04/01/2017 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 03/01/2017 | 59.50p | 60.50p | 59.50p | 60.50p | 10000 |
| 30/12/2016 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
| 29/12/2016 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
| 28/12/2016 | 59.50p | 60.20p | 59.50p | 59.50p | 7872 |
| 23/12/2016 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
| 22/12/2016 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
| 21/12/2016 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
| 20/12/2016 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
| 19/12/2016 | 59.50p | 60.50p | 59.50p | 59.50p | 10548 |
| 16/12/2016 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
| 15/12/2016 | 59.00p | 60.00p | 59.00p | 59.50p | 5918 |
| 14/12/2016 | 59.00p | 60.00p | 59.00p | 59.00p | 25000 |
| 13/12/2016 | 59.50p | 60.00p | 57.00p | 59.00p | 21272 |
| 12/12/2016 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
| 09/12/2016 | 60.50p | 60.75p | 58.00p | 59.50p | 3139 |
| 08/12/2016 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 07/12/2016 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 06/12/2016 | 60.50p | 60.50p | 58.00p | 60.50p | 15000 |
| 05/12/2016 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 02/12/2016 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 01/12/2016 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 30/11/2016 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 29/11/2016 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 28/11/2016 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 25/11/2016 | 60.50p | 61.00p | 60.50p | 60.50p | 2000 |
| 24/11/2016 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 23/11/2016 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 22/11/2016 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 21/11/2016 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 18/11/2016 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 17/11/2016 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 16/11/2016 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 15/11/2016 | 59.50p | 60.50p | 59.50p | 60.50p | 0 |
| 14/11/2016 | 59.50p | 60.00p | 59.50p | 59.50p | 2000 |
| 11/11/2016 | 60.50p | 60.50p | 57.00p | 59.50p | 3006 |
| 10/11/2016 | 59.50p | 60.50p | 59.50p | 60.50p | 0 |
| 09/11/2016 | 58.50p | 60.75p | 57.00p | 59.50p | 15501 |
| 08/11/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 07/11/2016 | 60.00p | 60.00p | 58.00p | 60.00p | 56400 |
| 04/11/2016 | 63.00p | 63.00p | 58.00p | 60.00p | 13863 |
| 03/11/2016 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 02/11/2016 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 01/11/2016 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 31/10/2016 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 28/10/2016 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 27/10/2016 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 26/10/2016 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 25/10/2016 | 63.00p | 63.00p | 61.00p | 63.00p | 4500 |
| 24/10/2016 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 21/10/2016 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 20/10/2016 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 19/10/2016 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 18/10/2016 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 17/10/2016 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 14/10/2016 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 13/10/2016 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 12/10/2016 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 11/10/2016 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 10/10/2016 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 07/10/2016 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 06/10/2016 | 63.00p | 64.00p | 63.00p | 63.00p | 626 |
| 05/10/2016 | 64.50p | 64.50p | 61.00p | 63.00p | 8000 |
| 04/10/2016 | 64.50p | 65.00p | 63.00p | 65.00p | 12969 |
| 03/10/2016 | 64.50p | 64.50p | 62.00p | 64.50p | 10000 |
| 30/09/2016 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 29/09/2016 | 64.50p | 64.50p | 62.00p | 64.50p | 6291 |
| 28/09/2016 | 64.50p | 64.50p | 63.00p | 64.50p | 3668 |
| 27/09/2016 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 26/09/2016 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 23/09/2016 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 22/09/2016 | 64.50p | 64.50p | 63.00p | 64.50p | 7778 |
| 21/09/2016 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 20/09/2016 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 19/09/2016 | 64.50p | 66.50p | 64.50p | 64.50p | 15600 |
| 16/09/2016 | 63.50p | 64.50p | 62.00p | 64.50p | 7904 |
| 15/09/2016 | 63.00p | 63.50p | 63.00p | 63.50p | 0 |
| 14/09/2016 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 13/09/2016 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 12/09/2016 | 63.00p | 63.00p | 61.00p | 63.00p | 10894 |
| 09/09/2016 | 63.00p | 63.00p | 61.80p | 63.00p | 7929 |
| 08/09/2016 | 62.50p | 63.00p | 62.50p | 63.00p | 0 |
| 07/09/2016 | 62.50p | 63.90p | 62.50p | 62.50p | 626 |
| 06/09/2016 | 62.00p | 62.50p | 61.00p | 62.50p | 64347 |
| 05/09/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 02/09/2016 | 61.50p | 62.00p | 61.50p | 62.00p | 0 |
| 01/09/2016 | 61.50p | 61.50p | 60.00p | 61.50p | 0 |
| 31/08/2016 | 60.00p | 62.00p | 60.00p | 60.00p | 12000 |
| 30/08/2016 | 60.00p | 62.00p | 60.00p | 60.00p | 2500 |
| 26/08/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 25/08/2016 | 60.00p | 60.00p | 59.00p | 60.00p | 1835 |
| 24/08/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 23/08/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 22/08/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 19/08/2016 | 59.50p | 62.00p | 59.50p | 60.00p | 10000 |
| 18/08/2016 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
| 17/08/2016 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
| 16/08/2016 | 59.50p | 62.00p | 59.50p | 59.50p | 306 |
| 15/08/2016 | 58.50p | 61.50p | 58.50p | 59.50p | 38455 |
| 12/08/2016 | 58.00p | 58.50p | 58.00p | 58.50p | 0 |
| 11/08/2016 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 10/08/2016 | 57.50p | 58.50p | 57.50p | 58.00p | 25000 |
| 09/08/2016 | 57.00p | 58.00p | 54.50p | 57.50p | 21835 |
| 08/08/2016 | 58.00p | 58.00p | 56.00p | 57.00p | 7100 |
| 05/08/2016 | 58.00p | 58.50p | 58.00p | 58.00p | 2000 |
| 04/08/2016 | 58.50p | 58.50p | 58.00p | 58.00p | 0 |
| 03/08/2016 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 02/08/2016 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 01/08/2016 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 29/07/2016 | 58.50p | 58.50p | 57.00p | 58.50p | 5000 |
| 28/07/2016 | 57.50p | 59.40p | 56.88p | 58.50p | 39500 |
| 27/07/2016 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 26/07/2016 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 25/07/2016 | 57.50p | 58.50p | 57.50p | 57.50p | 4300 |
| 22/07/2016 | 58.00p | 58.00p | 56.00p | 57.50p | 695 |
| 21/07/2016 | 58.00p | 58.00p | 56.00p | 58.00p | 6965 |
| 20/07/2016 | 58.00p | 58.20p | 56.00p | 58.00p | 8518 |
| 19/07/2016 | 58.00p | 58.20p | 58.00p | 58.00p | 10000 |
| 18/07/2016 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 15/07/2016 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 14/07/2016 | 58.00p | 58.00p | 57.00p | 58.00p | 0 |
| 13/07/2016 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 12/07/2016 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 11/07/2016 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 08/07/2016 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
*Close Price adjusted for both dividends and splits