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:
- 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
- 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
SVM UK Emerging Fund (SVM) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 10/08/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 09/08/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 08/08/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 05/08/2022 | 75.50p | 77.00p | 73.10p | 75.50p | 6734 |
| 04/08/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 03/08/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 02/08/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 01/08/2022 | 75.50p | 75.50p | 73.10p | 75.50p | 5081 |
| 29/07/2022 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 28/07/2022 | 73.50p | 75.00p | 73.50p | 73.50p | 64 |
| 27/07/2022 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 26/07/2022 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 25/07/2022 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 22/07/2022 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 21/07/2022 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 20/07/2022 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 19/07/2022 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 18/07/2022 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 15/07/2022 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 14/07/2022 | 74.50p | 74.50p | 71.00p | 73.50p | 5000 |
| 13/07/2022 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 12/07/2022 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 11/07/2022 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 08/07/2022 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 07/07/2022 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 06/07/2022 | 75.50p | 75.50p | 72.00p | 74.50p | 8000 |
| 05/07/2022 | 75.50p | 75.50p | 73.80p | 75.50p | 5000 |
| 04/07/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 01/07/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 30/06/2022 | 75.50p | 75.50p | 73.75p | 75.50p | 5000 |
| 29/06/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 28/06/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 27/06/2022 | 74.50p | 76.50p | 74.50p | 74.50p | 13002 |
| 24/06/2022 | 74.50p | 74.50p | 72.50p | 74.50p | 1417 |
| 23/06/2022 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 22/06/2022 | 74.50p | 74.50p | 72.50p | 74.50p | 503 |
| 21/06/2022 | 74.50p | 75.70p | 74.50p | 74.50p | 17000 |
| 20/06/2022 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 17/06/2022 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 16/06/2022 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 15/06/2022 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 14/06/2022 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 13/06/2022 | 74.50p | 75.70p | 74.50p | 74.50p | 5000 |
| 10/06/2022 | 76.50p | 77.70p | 76.50p | 76.50p | 1287 |
| 09/06/2022 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 08/06/2022 | 76.50p | 77.70p | 76.50p | 76.50p | 5000 |
| 07/06/2022 | 78.50p | 78.50p | 75.00p | 78.50p | 0 |
| 06/06/2022 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 01/06/2022 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 31/05/2022 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 30/05/2022 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 27/05/2022 | 78.50p | 78.50p | 76.00p | 78.50p | 3000 |
| 26/05/2022 | 78.50p | 78.50p | 76.00p | 78.50p | 250 |
| 25/05/2022 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 24/05/2022 | 78.50p | 79.70p | 78.50p | 78.50p | 12382 |
| 23/05/2022 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 20/05/2022 | 79.50p | 79.50p | 76.00p | 78.50p | 13065 |
| 19/05/2022 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 18/05/2022 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 17/05/2022 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 16/05/2022 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 13/05/2022 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 12/05/2022 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 11/05/2022 | 79.50p | 80.25p | 79.50p | 79.50p | 0 |
| 10/05/2022 | 81.50p | 81.50p | 79.00p | 80.25p | 1500 |
| 09/05/2022 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 06/05/2022 | 83.50p | 83.50p | 81.50p | 81.50p | 6250 |
| 05/05/2022 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 04/05/2022 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 03/05/2022 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 29/04/2022 | 83.50p | 83.50p | 80.00p | 83.50p | 3500 |
| 28/04/2022 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 27/04/2022 | 83.50p | 83.50p | 81.00p | 83.50p | 2000 |
| 26/04/2022 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 25/04/2022 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 22/04/2022 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 21/04/2022 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 20/04/2022 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 19/04/2022 | 83.50p | 84.75p | 83.50p | 83.50p | 1460 |
| 14/04/2022 | 83.50p | 84.75p | 83.50p | 83.50p | 1672 |
| 13/04/2022 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 12/04/2022 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 11/04/2022 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 08/04/2022 | 83.50p | 85.45p | 81.00p | 83.50p | 5700 |
| 07/04/2022 | 84.50p | 84.50p | 83.50p | 83.50p | 0 |
| 06/04/2022 | 87.50p | 89.45p | 81.80p | 84.50p | 26278 |
| 05/04/2022 | 87.50p | 87.50p | 85.00p | 87.50p | 1000 |
| 04/04/2022 | 87.50p | 89.45p | 87.50p | 87.50p | 237 |
| 01/04/2022 | 87.50p | 87.50p | 83.00p | 87.50p | 20000 |
| 31/03/2022 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 30/03/2022 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 29/03/2022 | 87.50p | 88.95p | 87.50p | 87.50p | 5000 |
| 28/03/2022 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 25/03/2022 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 24/03/2022 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 23/03/2022 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 22/03/2022 | 86.50p | 87.95p | 86.50p | 87.50p | 5000 |
| 21/03/2022 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 18/03/2022 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 17/03/2022 | 86.50p | 87.95p | 86.50p | 86.50p | 139 |
| 16/03/2022 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 15/03/2022 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 14/03/2022 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 11/03/2022 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 10/03/2022 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 09/03/2022 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 08/03/2022 | 88.50p | 88.50p | 86.00p | 86.50p | 2000 |
| 07/03/2022 | 90.50p | 90.50p | 86.00p | 88.50p | 350 |
| 04/03/2022 | 92.50p | 92.50p | 90.50p | 90.50p | 0 |
| 03/03/2022 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 02/03/2022 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 01/03/2022 | 93.50p | 93.50p | 91.00p | 93.50p | 1161 |
| 28/02/2022 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 25/02/2022 | 93.50p | 93.50p | 89.00p | 93.50p | 7537 |
| 24/02/2022 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 23/02/2022 | 95.50p | 95.50p | 95.25p | 95.50p | 1300 |
| 22/02/2022 | 95.50p | 95.50p | 93.00p | 95.50p | 7244 |
| 21/02/2022 | 99.50p | 99.50p | 95.00p | 99.50p | 8000 |
| 18/02/2022 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
| 17/02/2022 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
| 16/02/2022 | 100.50p | 100.50p | 94.00p | 99.50p | 13000 |
| 15/02/2022 | 100.50p | 101.40p | 100.50p | 100.50p | 1500 |
| 14/02/2022 | 104.50p | 104.50p | 100.00p | 100.50p | 2553 |
| 11/02/2022 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 10/02/2022 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 09/02/2022 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 08/02/2022 | 104.50p | 105.40p | 104.50p | 104.50p | 1880 |
| 07/02/2022 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 04/02/2022 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 03/02/2022 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 02/02/2022 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 01/02/2022 | 104.50p | 104.50p | 102.00p | 104.50p | 1000 |
| 31/01/2022 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 28/01/2022 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 27/01/2022 | 104.50p | 106.50p | 104.50p | 104.50p | 0 |
| 26/01/2022 | 107.00p | 107.00p | 105.00p | 106.50p | 1123 |
| 25/01/2022 | 108.50p | 108.50p | 107.00p | 107.00p | 0 |
| 24/01/2022 | 110.50p | 110.50p | 108.50p | 108.50p | 0 |
| 21/01/2022 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 20/01/2022 | 110.50p | 111.60p | 110.50p | 110.50p | 4500 |
| 19/01/2022 | 110.50p | 110.50p | 108.00p | 110.50p | 1856 |
| 18/01/2022 | 110.50p | 110.50p | 108.00p | 110.50p | 1237 |
| 17/01/2022 | 110.50p | 110.50p | 108.50p | 110.50p | 12625 |
| 14/01/2022 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 13/01/2022 | 109.50p | 110.70p | 108.50p | 110.50p | 12975 |
| 12/01/2022 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 10/01/2022 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 07/01/2022 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 06/01/2022 | 109.50p | 109.50p | 107.00p | 109.50p | 5000 |
| 05/01/2022 | 108.50p | 109.70p | 108.50p | 109.50p | 10000 |
| 04/01/2022 | 106.50p | 107.70p | 106.50p | 107.50p | 2000 |
| 03/01/2022 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 31/12/2021 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
*Close Price adjusted for both dividends and splits