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:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
SVM UK Emerging Fund (SVM) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 31/05/2023 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
| 30/05/2023 | 67.50p | 67.50p | 66.30p | 67.50p | 5000 |
| 26/05/2023 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
| 25/05/2023 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
| 24/05/2023 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
| 23/05/2023 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
| 22/05/2023 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
| 19/05/2023 | 67.50p | 67.50p | 66.25p | 67.50p | 3000 |
| 18/05/2023 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
| 17/05/2023 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
| 16/05/2023 | 67.50p | 67.50p | 66.25p | 67.50p | 2500 |
| 15/05/2023 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
| 12/05/2023 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
| 11/05/2023 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
| 10/05/2023 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
| 09/05/2023 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
| 05/05/2023 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
| 04/05/2023 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
| 03/05/2023 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
| 02/05/2023 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
| 28/04/2023 | 67.25p | 68.33p | 67.25p | 67.50p | 0 |
| 27/04/2023 | 67.25p | 67.25p | 67.25p | 67.25p | 0 |
| 26/04/2023 | 67.25p | 67.25p | 67.25p | 67.25p | 0 |
| 25/04/2023 | 66.50p | 67.25p | 66.50p | 67.25p | 0 |
| 24/04/2023 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 21/04/2023 | 65.50p | 68.00p | 65.50p | 66.50p | 500 |
| 20/04/2023 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 19/04/2023 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 18/04/2023 | 65.50p | 68.00p | 65.50p | 65.50p | 10000 |
| 17/04/2023 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 14/04/2023 | 65.50p | 67.50p | 65.50p | 65.50p | 5500 |
| 13/04/2023 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 12/04/2023 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 11/04/2023 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 06/04/2023 | 65.50p | 67.50p | 63.60p | 65.50p | 21481 |
| 05/04/2023 | 65.50p | 65.50p | 64.67p | 65.50p | 0 |
| 04/04/2023 | 65.50p | 65.50p | 64.67p | 65.50p | 0 |
| 03/04/2023 | 65.50p | 65.50p | 64.67p | 65.50p | 0 |
| 31/03/2023 | 65.50p | 65.50p | 64.67p | 65.50p | 0 |
| 30/03/2023 | 65.50p | 65.50p | 64.67p | 65.50p | 0 |
| 29/03/2023 | 65.50p | 65.50p | 64.67p | 65.50p | 0 |
| 28/03/2023 | 67.50p | 67.50p | 64.67p | 65.50p | 0 |
| 27/03/2023 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 24/03/2023 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 23/03/2023 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 22/03/2023 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 21/03/2023 | 67.50p | 67.50p | 65.50p | 67.50p | 3500 |
| 20/03/2023 | 67.50p | 69.50p | 67.50p | 67.50p | 5000 |
| 17/03/2023 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 16/03/2023 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 15/03/2023 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 14/03/2023 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 13/03/2023 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 10/03/2023 | 66.50p | 68.33p | 66.50p | 67.50p | 0 |
| 09/03/2023 | 66.50p | 68.45p | 66.50p | 66.50p | 10000 |
| 08/03/2023 | 66.50p | 68.45p | 65.00p | 66.50p | 9383 |
| 07/03/2023 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 06/03/2023 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 03/03/2023 | 66.50p | 66.50p | 65.00p | 66.50p | 5344 |
| 02/03/2023 | 66.50p | 66.50p | 64.85p | 66.50p | 5000 |
| 01/03/2023 | 66.50p | 68.45p | 66.50p | 66.50p | 500 |
| 28/02/2023 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 27/02/2023 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 24/02/2023 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 23/02/2023 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 22/02/2023 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 21/02/2023 | 66.50p | 68.45p | 66.50p | 66.50p | 730 |
| 20/02/2023 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 17/02/2023 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 16/02/2023 | 66.50p | 68.45p | 66.50p | 66.50p | 1000 |
| 15/02/2023 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 14/02/2023 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 13/02/2023 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 10/02/2023 | 66.50p | 66.50p | 64.75p | 66.50p | 1054 |
| 09/02/2023 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 08/02/2023 | 66.50p | 69.00p | 66.50p | 66.50p | 5000 |
| 07/02/2023 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 06/02/2023 | 66.50p | 66.50p | 64.00p | 66.50p | 5000 |
| 03/02/2023 | 66.50p | 68.45p | 64.50p | 66.50p | 2823 |
| 02/02/2023 | 65.50p | 68.45p | 65.50p | 66.50p | 15500 |
| 01/02/2023 | 65.50p | 67.45p | 65.50p | 65.50p | 4200 |
| 31/01/2023 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 30/01/2023 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 27/01/2023 | 65.50p | 67.50p | 65.50p | 65.50p | 925 |
| 26/01/2023 | 65.50p | 67.50p | 65.50p | 65.50p | 1000 |
| 25/01/2023 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 24/01/2023 | 65.50p | 65.50p | 63.50p | 65.50p | 159 |
| 23/01/2023 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 20/01/2023 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 19/01/2023 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 18/01/2023 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 17/01/2023 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 16/01/2023 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 13/01/2023 | 65.50p | 67.50p | 65.50p | 65.50p | 1000 |
| 12/01/2023 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 11/01/2023 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 10/01/2023 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 09/01/2023 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 06/01/2023 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 05/01/2023 | 65.50p | 67.50p | 65.50p | 65.50p | 900 |
| 04/01/2023 | 65.50p | 65.50p | 63.50p | 65.50p | 1895 |
| 03/01/2023 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 30/12/2022 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 29/12/2022 | 65.50p | 65.50p | 63.00p | 65.50p | 11000 |
| 28/12/2022 | 65.50p | 65.50p | 63.25p | 65.50p | 4511 |
| 23/12/2022 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 22/12/2022 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 21/12/2022 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 20/12/2022 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 19/12/2022 | 65.50p | 67.50p | 65.50p | 65.50p | 3703 |
| 16/12/2022 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 15/12/2022 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 14/12/2022 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 13/12/2022 | 65.50p | 67.25p | 65.50p | 65.50p | 7300 |
| 12/12/2022 | 66.50p | 66.50p | 64.00p | 65.50p | 13064 |
| 09/12/2022 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 08/12/2022 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 07/12/2022 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 06/12/2022 | 66.50p | 68.50p | 66.50p | 66.50p | 720 |
| 05/12/2022 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 02/12/2022 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 01/12/2022 | 66.50p | 68.50p | 66.50p | 66.50p | 7500 |
| 30/11/2022 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 29/11/2022 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 28/11/2022 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 25/11/2022 | 66.50p | 68.50p | 66.50p | 66.50p | 14682 |
| 24/11/2022 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 23/11/2022 | 66.50p | 68.50p | 66.50p | 66.50p | 5318 |
| 22/11/2022 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 21/11/2022 | 66.50p | 66.50p | 64.00p | 66.50p | 1208 |
| 18/11/2022 | 66.50p | 68.50p | 66.50p | 66.50p | 2350 |
| 17/11/2022 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 16/11/2022 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 15/11/2022 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 14/11/2022 | 66.50p | 68.00p | 66.50p | 66.50p | 8750 |
| 11/11/2022 | 66.50p | 66.50p | 64.00p | 66.50p | 5000 |
| 10/11/2022 | 66.50p | 66.50p | 65.75p | 66.50p | 10000 |
| 09/11/2022 | 66.50p | 66.50p | 66.00p | 66.50p | 920 |
| 08/11/2022 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 07/11/2022 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 04/11/2022 | 66.50p | 66.50p | 64.00p | 66.50p | 4335 |
| 03/11/2022 | 66.50p | 66.50p | 64.00p | 66.50p | 497 |
| 02/11/2022 | 66.50p | 67.00p | 66.50p | 66.50p | 9449 |
| 01/11/2022 | 66.50p | 67.00p | 64.00p | 66.50p | 9750 |
| 31/10/2022 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 28/10/2022 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 27/10/2022 | 66.50p | 67.00p | 66.50p | 66.50p | 970 |
| 26/10/2022 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 25/10/2022 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 24/10/2022 | 66.50p | 66.50p | 64.00p | 66.50p | 10000 |
| 21/10/2022 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 20/10/2022 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 19/10/2022 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 18/10/2022 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 17/10/2022 | 66.50p | 67.00p | 66.50p | 66.50p | 497 |
| 14/10/2022 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 13/10/2022 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 12/10/2022 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 11/10/2022 | 66.50p | 67.00p | 66.50p | 66.50p | 0 |
| 10/10/2022 | 68.50p | 68.50p | 66.00p | 67.00p | 1880 |
| 07/10/2022 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 06/10/2022 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 05/10/2022 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 04/10/2022 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 03/10/2022 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 30/09/2022 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 29/09/2022 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 28/09/2022 | 72.00p | 72.00p | 68.50p | 68.50p | 885 |
| 27/09/2022 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 26/09/2022 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 23/09/2022 | 73.50p | 73.50p | 69.50p | 72.00p | 12641 |
| 22/09/2022 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 21/09/2022 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 20/09/2022 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 16/09/2022 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 15/09/2022 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 14/09/2022 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 13/09/2022 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 12/09/2022 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 09/09/2022 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 08/09/2022 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 07/09/2022 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 06/09/2022 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 05/09/2022 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 02/09/2022 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 01/09/2022 | 75.50p | 75.50p | 73.00p | 73.50p | 2097 |
| 31/08/2022 | 75.50p | 75.50p | 73.00p | 75.50p | 700 |
| 30/08/2022 | 75.50p | 75.50p | 73.00p | 75.50p | 1460 |
| 26/08/2022 | 75.50p | 77.50p | 75.50p | 75.50p | 11000 |
| 25/08/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 24/08/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 23/08/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 22/08/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 19/08/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 18/08/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 17/08/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 16/08/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 15/08/2022 | 75.50p | 77.00p | 72.00p | 75.50p | 21383 |
| 12/08/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 11/08/2022 | 75.50p | 75.50p | 73.10p | 75.50p | 5385 |
*Close Price adjusted for both dividends and splits