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
29/12/2009 55.00p 55.00p 55.00p 55.00p 0
24/12/2009 55.00p 55.00p 55.00p 55.00p 0
23/12/2009 55.00p 55.00p 55.00p 55.00p 0
22/12/2009 55.00p 55.00p 55.00p 55.00p 0
21/12/2009 57.00p 57.00p 55.00p 55.00p 0
18/12/2009 57.00p 57.00p 57.00p 57.00p 0
17/12/2009 57.00p 57.00p 57.00p 57.00p 0
16/12/2009 57.00p 57.00p 57.00p 57.00p 0
15/12/2009 57.00p 57.00p 57.00p 57.00p 0
14/12/2009 57.00p 57.00p 57.00p 57.00p 0
11/12/2009 57.00p 57.00p 57.00p 57.00p 0
10/12/2009 55.00p 57.00p 55.00p 57.00p 0
09/12/2009 55.00p 55.00p 55.00p 55.00p 0
08/12/2009 55.00p 55.00p 55.00p 55.00p 0
07/12/2009 55.00p 55.00p 55.00p 55.00p 0
04/12/2009 55.00p 55.00p 55.00p 55.00p 0
03/12/2009 55.00p 55.00p 55.00p 55.00p 0
02/12/2009 55.00p 55.00p 55.00p 55.00p 0
01/12/2009 55.00p 55.00p 52.00p 55.00p 1250
30/11/2009 55.00p 55.00p 55.00p 55.00p 0
27/11/2009 55.00p 55.00p 55.00p 55.00p 0
26/11/2009 55.00p 55.00p 55.00p 55.00p 0
25/11/2009 55.00p 55.00p 55.00p 55.00p 0
24/11/2009 55.00p 55.00p 55.00p 55.00p 0
23/11/2009 55.00p 55.00p 55.00p 55.00p 0
20/11/2009 55.00p 55.00p 55.00p 55.00p 0
19/11/2009 55.00p 55.00p 55.00p 55.00p 0
18/11/2009 55.00p 55.00p 55.00p 55.00p 0
17/11/2009 55.00p 55.00p 55.00p 55.00p 0
16/11/2009 55.00p 55.00p 55.00p 55.00p 0
13/11/2009 55.00p 55.00p 55.00p 55.00p 0
12/11/2009 55.00p 55.00p 55.00p 55.00p 0
11/11/2009 55.00p 55.00p 55.00p 55.00p 0
10/11/2009 55.00p 55.00p 55.00p 55.00p 0
09/11/2009 55.00p 55.00p 55.00p 55.00p 0
06/11/2009 55.00p 55.00p 55.00p 55.00p 0
05/11/2009 55.00p 55.00p 55.00p 55.00p 0
04/11/2009 55.00p 55.00p 55.00p 55.00p 0
03/11/2009 55.00p 55.00p 55.00p 55.00p 0
02/11/2009 55.00p 55.00p 55.00p 55.00p 0
30/10/2009 55.00p 55.00p 55.00p 55.00p 0
29/10/2009 57.00p 57.00p 55.00p 55.00p 0
28/10/2009 57.00p 57.00p 57.00p 57.00p 0
27/10/2009 57.00p 57.00p 57.00p 57.00p 0
26/10/2009 57.00p 57.00p 52.00p 57.00p 8165
23/10/2009 57.00p 57.00p 57.00p 57.00p 0
22/10/2009 57.00p 57.00p 57.00p 57.00p 0
21/10/2009 57.00p 57.00p 57.00p 57.00p 0
20/10/2009 57.00p 57.00p 57.00p 57.00p 0
19/10/2009 55.00p 57.00p 55.00p 57.00p 0
16/10/2009 55.00p 55.00p 55.00p 55.00p 40000
15/10/2009 55.00p 55.00p 55.00p 55.00p 0
14/10/2009 55.00p 55.00p 55.00p 55.00p 0
13/10/2009 55.00p 55.00p 55.00p 55.00p 0
12/10/2009 55.00p 55.00p 55.00p 55.00p 0
09/10/2009 55.00p 55.00p 55.00p 55.00p 0
08/10/2009 53.00p 55.00p 53.00p 55.00p 0
07/10/2009 53.00p 53.00p 53.00p 53.00p 0
06/10/2009 53.00p 53.00p 49.00p 53.00p 1117
05/10/2009 53.00p 56.00p 49.00p 53.00p 46395
02/10/2009 53.00p 53.00p 49.00p 53.00p 12095
01/10/2009 53.00p 58.00p 53.00p 53.00p 4128
30/09/2009 53.00p 53.00p 53.00p 53.00p 0
29/09/2009 53.00p 57.00p 53.00p 53.00p 695
28/09/2009 53.00p 53.00p 53.00p 53.00p 0
25/09/2009 53.00p 53.00p 53.00p 53.00p 0
24/09/2009 53.00p 53.00p 53.00p 53.00p 0
23/09/2009 52.00p 53.00p 52.00p 53.00p 0
22/09/2009 51.00p 53.00p 53.00p 52.00p 20000
21/09/2009 51.00p 51.00p 51.00p 51.00p 0

*Close Price adjusted for both dividends and splits