92.00p+0.00 (+0.00 %)27 Nov 2020, 17:01
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Svm UK Emerging Fund PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Nov 27, 202092.00p90.25p90.25p92.00p10,000
Nov 26, 202091.00p93.00p93.00p92.00p537
Nov 25, 202091.00p91.00p90.60p91.00p6,448
Nov 24, 202088.50p91.00p91.00p89.75p22,000
Nov 23, 202087.00p90.50p90.50p88.50p5,492
Nov 20, 202086.00p88.50p86.75p87.00p6,282
Nov 19, 202086.00p85.00p85.00p86.00p10,252
Nov 18, 202086.00p88.00p88.00p86.00p2,845
Nov 17, 202085.00p89.00p85.75p86.00p39,778
Nov 16, 202081.00p85.00p81.00p84.75p18,500
Nov 13, 202081.00p81.00p81.00p81.00p5,000
Nov 12, 202078.25p81.00p81.00p81.00p2,700
Nov 11, 202077.00p80.00p78.25p78.25p10,001
Nov 10, 202076.00p76.20p76.20p77.00p5,000
Nov 9, 202075.00p77.00p75.20p76.00p15,000
Nov 6, 202074.00p75.20p75.20p74.00p12,000
Nov 3, 202073.00p74.20p74.20p73.00p3,000
Nov 2, 202072.00p73.20p73.20p73.00p2,000
Oct 30, 202073.00p73.21p70.40p72.00p15,489
Oct 23, 202073.00p73.21p73.21p73.00p5,845
Oct 19, 202073.00p73.21p73.21p73.00p5,800
Oct 14, 202073.00p73.21p73.21p73.00p8,000
Oct 12, 202073.00p75.00p73.10p73.00p9,685
Oct 9, 202073.00p75.00p75.00p73.00p3,000
Oct 8, 202072.00p74.00p73.10p73.00p6,955
Oct 7, 202072.00p74.00p71.25p72.00p14,090
Oct 5, 202072.00p74.00p71.25p72.00p9,458
Oct 1, 202071.00p74.00p74.00p72.00p2,000
Sep 29, 202070.00p72.00p69.10p71.00p10,000
Sep 28, 202070.00p72.00p72.00p70.00p10,000
Sep 25, 202070.00p69.10p69.10p70.00p1,000
Sep 24, 202070.00p69.10p69.10p70.00p5,000
Sep 23, 202070.00p72.00p72.00p70.00p5,000
Sep 22, 202070.00p72.00p72.00p70.00p11,573
Sep 21, 202071.00p69.10p69.10p70.00p1,000
Sep 18, 202070.00p72.00p69.50p71.00p14,422
Sep 16, 202070.00p72.00p72.00p70.00p11,500
Sep 15, 202070.00p69.00p69.00p70.00p1,301
Sep 9, 202070.00p72.00p72.00p70.00p5,506
Sep 8, 202070.00p72.00p68.50p70.00p10,218
Sep 7, 202070.00p72.00p68.50p70.00p7,297
Sep 3, 202070.00p71.60p71.60p70.00p10,000
Sep 2, 202070.00p72.00p69.90p70.00p64,413
Sep 1, 202070.00p69.90p69.90p70.00p10,000
Aug 27, 202070.00p69.90p68.20p70.00p18,382
Aug 25, 202070.00p70.00p70.00p70.00p5,000
Aug 21, 202070.00p68.20p68.20p70.00p10,000
Aug 14, 202071.25p69.20p69.20p71.00p1,000
Aug 13, 202071.25p69.50p69.50p71.25p25,000
Aug 12, 202071.25p72.02p69.55p71.25p16,288
Showing 1 to 50 of 187