Canada markets close in 6 hours 6 minutes

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%)
As of 02:09PM GMT. Market open.
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20220.000.000.0066.5066.5038,880
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-
Sept 12, 20220.740.740.740.740.74-
Sept 09, 20220.740.740.740.740.74-
Sept 08, 20220.740.740.740.740.74-
Sept 07, 20220.740.740.740.740.74-
Sept 06, 20220.740.740.740.740.74-
Sept 05, 20220.740.740.740.740.74-
Sept 02, 202273.5073.5073.5073.5073.50-
Sept 01, 202275.5073.0073.0073.5073.502,097
Aug 31, 202275.5073.0073.0075.5075.50700
Aug 30, 202275.5073.0073.0075.5075.501,460
Aug 26, 202275.5077.5077.5075.5075.5011,000
Aug 25, 202275.5075.5075.5075.5075.50-
Aug 24, 202275.5075.5075.5075.5075.50-
Aug 23, 202275.5075.5075.5075.5075.50-
Aug 22, 202275.5075.5075.5075.5075.50-
Aug 19, 202275.5075.5075.5075.5075.50-
Aug 18, 202275.5075.5075.5075.5075.50-
Aug 17, 202275.5075.5075.5075.5075.50-
Aug 16, 202275.5076.0076.0075.5075.5020,000
Aug 15, 202275.5077.0072.0075.5075.5021,383
Aug 12, 202275.5075.5075.5075.5075.50-
Aug 11, 202275.5073.1073.1075.5075.505,385
Aug 10, 202275.5075.5075.5075.5075.50-
Aug 09, 202275.5075.5075.5075.5075.50-
Aug 08, 202275.5075.5075.5075.5075.50-
Aug 05, 202275.5077.0073.1075.5075.506,734
Aug 04, 202275.5075.5075.5075.5075.50-
Aug 03, 202275.5075.5075.5075.5075.50-
Aug 02, 202275.5075.5075.5075.5075.50-
Aug 01, 202275.5073.1073.1075.5075.505,081
Jul 29, 202273.5073.5073.5073.5073.50-
Jul 28, 202273.5075.0075.0073.5073.5064
Jul 27, 202273.5073.5073.5073.5073.50-
Jul 26, 202273.5073.5073.5073.5073.50-
Jul 25, 202273.5073.5073.5073.5073.50-
Jul 22, 202273.5073.5073.5073.5073.50-
Jul 21, 202273.5073.5073.5073.5073.50-
Jul 20, 202273.5073.5073.5073.5073.50-
Jul 19, 202273.5073.5073.5073.5073.50-
Jul 18, 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...