Canada Markets closed

SVM UK Emerging Fund plc (SVM.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
66.500.00 (0.00%)
At close: 12:37PM GMT
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202366.5068.4564.5066.5066.502,823
Feb 02, 202365.5068.4567.4466.5066.5015,500
Feb 01, 202365.5067.4567.4465.5065.504,200
Jan 31, 202365.5065.5065.5065.5065.50-
Jan 30, 202365.5065.5065.5065.5065.50-
Jan 27, 202365.5067.5067.5065.5065.50925
Jan 26, 202365.5067.5067.5065.5065.501,000
Jan 25, 202365.5065.5065.5065.5065.50-
Jan 24, 202365.5063.5063.5065.5065.50159
Jan 23, 202365.5065.5065.5065.5065.50-
Jan 20, 202365.5065.5065.5065.5065.50-
Jan 19, 202365.5065.5065.5065.5065.50-
Jan 18, 202365.5065.5065.5065.5065.50-
Jan 17, 202365.5065.5065.5065.5065.50-
Jan 16, 202365.5065.5065.5065.5065.50-
Jan 13, 202365.5067.5067.5065.5065.501,000
Jan 12, 202365.5065.5065.5065.5065.50-
Jan 11, 202365.5065.5065.5065.5065.50-
Jan 10, 202365.5065.5065.5065.5065.50-
Jan 09, 202365.5065.5065.5065.5065.50-
Jan 06, 202365.5065.5065.5065.5065.50-
Jan 05, 202365.5067.5067.5065.5065.50900
Jan 04, 202365.5063.5063.5065.5065.501,895
Jan 03, 202365.5065.5065.5065.5065.50-
Dec 30, 202265.5065.5065.5065.5065.50-
Dec 29, 202265.5063.0063.0065.5065.5011,000
Dec 28, 202265.5063.2563.2565.5065.504,511
Dec 23, 202265.5065.5065.5065.5065.50-
Dec 22, 202265.5065.5065.5065.5065.50-
Dec 21, 202265.5065.5065.5065.5065.50-
Dec 20, 202265.5065.5065.5065.5065.50-
Dec 19, 202265.5067.5067.5065.5065.503,703
Dec 16, 202265.5065.5065.5065.5065.50-
Dec 15, 202265.5065.5065.5065.5065.50-
Dec 14, 202265.5065.5065.5065.5065.50-
Dec 13, 202265.5067.2567.2565.5065.507,300
Dec 12, 202266.5064.5064.0065.5065.5013,064
Dec 09, 202266.5066.5066.5066.5066.50-
Dec 08, 202266.5066.5066.5066.5066.50-
Dec 07, 202266.5066.5066.5066.5066.50-
Dec 06, 202266.5068.5068.5066.5066.50720
Dec 05, 202266.5066.5066.5066.5066.50-
Dec 02, 202266.5066.5066.5066.5066.50-
Dec 01, 202266.5068.5068.5066.5066.507,500
Nov 30, 202266.5066.5066.5066.5066.50-
Nov 29, 202266.5066.5066.5066.5066.50-
Nov 28, 202266.5066.5066.5066.5066.50-
Nov 25, 202266.5068.5068.5066.5066.5014,682
Nov 24, 202266.5066.5066.5066.5066.50-
Nov 23, 202266.5068.5068.5066.5066.505,318
Nov 22, 202266.5066.5066.5066.5066.50-
Nov 21, 202266.5064.0064.0066.5066.501,208
Nov 18, 202266.5068.5068.5066.5066.502,350
Nov 17, 202266.5066.5066.5066.5066.50-
Nov 16, 202266.5066.5066.5066.5066.50-
Nov 15, 202266.5066.5066.5066.5066.50-
Nov 14, 202266.5068.0068.0066.5066.508,750
Nov 11, 202266.5064.0064.0066.5066.505,000
Nov 10, 202266.5065.7565.7566.5066.5010,000
Nov 09, 202266.5066.0066.0066.5066.50920
Nov 08, 202266.5066.5066.5066.5066.50-
Nov 07, 202266.5066.5066.5066.5066.50-
Nov 04, 202266.5064.0064.0066.5066.504,335
Nov 03, 202266.5064.0064.0066.5066.50497
Nov 02, 202266.5067.0067.0066.5066.509,449
Nov 01, 202266.5067.0064.0066.5066.509,750
Oct 31, 202266.5066.5066.5066.5066.50-
Oct 28, 202266.5066.5066.5066.5066.50-
Oct 27, 202266.5067.0067.0066.5066.50970
Oct 26, 202266.5066.5066.5066.5066.50-
Oct 25, 202266.5066.5066.5066.5066.50-
Oct 24, 202266.5064.0064.0066.5066.5010,000
Oct 21, 202266.5066.5066.5066.5066.50-
Oct 20, 202266.5066.5066.5066.5066.50-
Oct 19, 202266.5066.5066.5066.5066.50-
Oct 18, 202266.5066.5066.5066.5066.50-
Oct 17, 202266.5067.0067.0066.5066.50497
Oct 14, 202266.5066.5066.5066.5066.50-
Oct 13, 202266.5066.5066.5066.5066.50-
Oct 12, 202266.5066.5066.5066.5066.50-
Oct 11, 202266.5066.5066.5066.5066.50-
Oct 10, 202268.5066.0066.0067.0067.001,880
Oct 07, 202268.5068.5068.5068.5068.50-
Oct 06, 202268.5068.5068.5068.5068.50-
Oct 05, 202268.5068.5068.5068.5068.50-
Oct 04, 202268.5068.5068.5068.5068.50-
Oct 03, 202268.5068.5068.5068.5068.50-
Sept 30, 20220.690.690.690.690.69-
Sept 29, 202268.5068.5068.5068.5068.50-
Sept 28, 202272.0069.5069.5068.5068.50885
Sept 27, 202272.0072.0072.0072.0072.00-
Sept 26, 202272.0072.0072.0072.0072.00-
Sept 23, 202273.5069.5069.5072.0072.0012,641
Sept 22, 202273.5073.5073.5073.5073.50-
Sept 21, 202273.5073.5073.5073.5073.50-
Sept 20, 202273.5073.5073.5073.5073.50-
Sept 16, 202273.5073.5073.5073.5073.50-
Sept 15, 20220.740.740.740.740.74-
Sept 14, 20220.740.740.740.740.74-
Sept 13, 20220.740.740.740.740.74-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...