Select a section

SEARCH

Emv Capital

(EMVC)

Sector: Investment Banking and Brokerage Services

48.50p

-0.50p -1.02

Last updated: 16:57:04

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
10/10/2025	48.50p	48.99p	48.16p	48.50p	12,581
09/10/2025	49.00p	50.00p	48.00p	49.00p	10,673
08/10/2025	49.00p	50.00p	48.26p	49.00p	64,144
07/10/2025	49.00p	50.00p	48.00p	49.00p	32,380
06/10/2025	52.00p	54.00p	48.00p	49.00p	120,272
03/10/2025	52.00p	53.70p	50.00p	52.00p	98,391
02/10/2025	53.00p	54.50p	51.70p	52.00p	45,979
01/10/2025	49.50p	54.00p	48.00p	53.00p	66,293
30/09/2025	45.50p	50.98p	45.00p	49.50p	97,048
29/09/2025	45.50p	47.00p	44.00p	45.50p	16,932
26/09/2025	45.50p	45.50p	45.00p	45.50p	1,500
25/09/2025	45.50p	47.00p	44.00p	45.50p	6,731
24/09/2025	45.50p	46.90p	44.00p	45.50p	9,281
23/09/2025	45.50p	47.00p	45.00p	45.50p	3,521
22/09/2025	43.50p	47.32p	42.00p	45.50p	80,423
19/09/2025	42.00p	43.92p	40.55p	42.00p	38,678
18/09/2025	42.00p	44.00p	40.25p	42.00p	3,699
17/09/2025	42.00p	42.00p	40.40p	42.00p	760
16/09/2025	42.00p	44.00p	42.00p	42.00p	28
15/09/2025	42.00p	43.75p	40.30p	42.00p	22,000
12/09/2025	42.00p	43.00p	40.10p	42.00p	68,569
11/09/2025	42.00p	42.00p	40.00p	42.00p	9,704
10/09/2025	42.00p	42.00p	40.60p	42.00p	9,833
09/09/2025	42.00p	44.00p	40.60p	42.00p	18,144
08/09/2025	42.00p	42.00p	40.00p	42.00p	2,827
05/09/2025	42.00p	42.00p	41.55p	42.00p	5,770
04/09/2025	43.50p	44.00p	41.00p	42.00p	21,959
03/09/2025	43.50p	43.50p	42.00p	43.50p	3,224
02/09/2025	43.50p	45.00p	43.50p	43.50p	2,285
01/09/2025	43.50p	44.70p	42.00p	43.50p	14,861
29/08/2025	43.50p	45.00p	43.50p	43.50p	14,640
28/08/2025	46.00p	46.00p	43.50p	43.50p	22,436
27/08/2025	46.00p	46.00p	46.00p	46.00p	2,147
26/08/2025	46.00p	47.00p	45.00p	46.00p	28,890
25/08/2025	46.00p	46.96p	45.00p	46.00p	7,246
22/08/2025	46.00p	46.96p	45.00p	46.00p	7,246
21/08/2025	46.00p	46.96p	46.00p	46.00p	2,343
20/08/2025	48.00p	48.00p	45.25p	46.00p	27,600
19/08/2025	48.00p	50.00p	46.00p	48.00p	1,602
18/08/2025	50.50p	50.50p	46.00p	48.00p	34,765
15/08/2025	50.50p	50.50p	50.00p	50.50p	186
14/08/2025	50.50p	50.50p	49.00p	50.50p	1,839
13/08/2025	52.00p	52.00p	49.10p	50.50p	24,269
12/08/2025	52.00p	54.00p	50.70p	52.00p	2,602
11/08/2025	52.00p	54.00p	50.70p	52.00p	19,386
08/08/2025	52.00p	53.79p	52.00p	52.00p	163
07/08/2025	52.00p	53.80p	50.00p	52.00p	9,300
06/08/2025	56.00p	56.25p	50.40p	52.00p	84,717
05/08/2025	56.00p	57.00p	55.15p	56.00p	4,424
04/08/2025	56.00p	57.00p	55.00p	56.00p	6,232
01/08/2025	56.00p	56.25p	55.12p	56.00p	3,095
31/07/2025	56.00p	56.00p	55.89p	56.00p	0
30/07/2025	56.50p	56.80p	55.02p	56.00p	31,807
29/07/2025	56.50p	56.88p	56.50p	56.50p	3,762
28/07/2025	54.75p	57.94p	49.40p	56.50p	93,614
25/07/2025	49.50p	55.00p	48.38p	49.40p	71,206
24/07/2025	49.50p	51.00p	48.00p	49.50p	51
23/07/2025	49.50p	50.44p	48.38p	49.50p	11,957
22/07/2025	49.50p	50.44p	48.38p	49.50p	9,731
21/07/2025	49.00p	51.00p	47.00p	49.00p	276
18/07/2025	49.00p	49.00p	47.30p	49.00p	16,334
17/07/2025	49.00p	51.00p	47.64p	49.00p	14,082
16/07/2025	50.00p	51.00p	47.00p	49.00p	4,878
15/07/2025	50.00p	51.00p	48.80p	50.00p	12,127
14/07/2025	48.00p	50.00p	47.41p	50.00p	57,631
11/07/2025	48.00p	49.00p	47.30p	48.00p	8,671
10/07/2025	47.00p	48.00p	46.67p	48.00p	23,403
09/07/2025	47.00p	47.96p	46.65p	47.00p	1,089
08/07/2025	47.00p	48.00p	46.65p	47.00p	11,255
07/07/2025	46.50p	48.00p	45.70p	47.00p	34,754
04/07/2025	46.00p	47.70p	45.00p	46.50p	15,498
03/07/2025	46.00p	46.80p	45.67p	46.00p	1,903
02/07/2025	46.00p	47.00p	45.00p	46.00p	29,953
01/07/2025	46.00p	46.00p	45.67p	46.00p	6,194
30/06/2025	46.00p	46.80p	45.67p	46.00p	21,293
27/06/2025	46.00p	46.80p	45.04p	46.00p	10,510
26/06/2025	46.00p	47.00p	46.00p	46.00p	7,538
25/06/2025	46.00p	47.80p	46.00p	47.80p	4,030
24/06/2025	46.00p	47.00p	45.55p	46.00p	38,036
23/06/2025	46.00p	46.48p	45.30p	46.00p	13,841
20/06/2025	46.00p	47.00p	45.00p	46.00p	118
19/06/2025	46.00p	47.00p	45.30p	46.00p	16,631
18/06/2025	46.00p	46.48p	46.00p	46.00p	12,000
17/06/2025	45.00p	46.00p	44.98p	46.00p	37,658
16/06/2025	45.00p	45.68p	44.55p	45.00p	16,229
13/06/2025	46.50p	46.50p	44.50p	45.00p	64,498
12/06/2025	46.50p	46.50p	46.02p	46.50p	42,648
11/06/2025	46.50p	47.00p	46.01p	46.50p	41,026
10/06/2025	45.00p	48.00p	45.00p	46.50p	251,953
09/06/2025	43.00p	45.89p	41.00p	45.00p	164,568
06/06/2025	44.00p	44.74p	42.00p	43.00p	51,383
05/06/2025	41.00p	45.00p	40.55p	44.00p	130,682
04/06/2025	40.50p	42.00p	37.06p	41.00p	184,140
03/06/2025	40.50p	42.00p	39.00p	40.50p	18,377
02/06/2025	40.50p	42.00p	39.00p	40.50p	31,316
30/05/2025	40.50p	41.34p	39.20p	40.50p	2,721
29/05/2025	40.50p	40.50p	39.20p	40.50p	6,670
28/05/2025	40.50p	41.34p	40.50p	40.50p	18,596
27/05/2025	40.50p	42.00p	40.50p	40.50p	1,200
26/05/2025	40.50p	41.00p	40.50p	40.50p	5,000
23/05/2025	40.50p	41.00p	40.50p	40.50p	5,000
22/05/2025	40.50p	40.50p	39.20p	40.50p	12,700
21/05/2025	40.50p	40.50p	39.20p	40.50p	9,000
20/05/2025	40.50p	42.00p	39.41p	40.50p	12,878
19/05/2025	40.50p	40.50p	39.36p	40.50p	25,585
16/05/2025	39.50p	42.00p	38.37p	40.50p	28,790
15/05/2025	39.50p	41.00p	38.36p	39.50p	3,622
14/05/2025	39.50p	40.70p	38.30p	39.50p	4,672
13/05/2025	39.50p	40.00p	38.26p	39.50p	10,102
12/05/2025	38.00p	40.00p	38.00p	39.00p	79,736
09/05/2025	38.00p	39.00p	37.50p	38.00p	16,562
08/05/2025	38.00p	38.70p	37.00p	38.00p	30,723
07/05/2025	38.00p	39.00p	37.50p	38.00p	12,037
06/05/2025	40.50p	40.50p	37.00p	38.00p	143,513
05/05/2025	40.50p	42.00p	39.00p	40.50p	551
02/05/2025	40.50p	42.00p	39.00p	40.50p	551
01/05/2025	41.00p	42.00p	39.00p	40.50p	12,097
30/04/2025	41.00p	41.00p	40.62p	41.00p	0
29/04/2025	41.00p	41.28p	40.11p	41.00p	10,731
28/04/2025	41.50p	42.00p	40.00p	41.00p	17,697
25/04/2025	42.50p	43.00p	40.00p	41.50p	18,349
24/04/2025	43.00p	43.00p	41.00p	42.50p	22,028
23/04/2025	43.00p	43.00p	43.00p	43.00p	1,289
22/04/2025	43.50p	43.50p	42.30p	43.00p	10,137
21/04/2025	43.00p	43.90p	43.00p	43.50p	4,663
18/04/2025	43.00p	43.90p	43.00p	43.50p	4,663
17/04/2025	43.00p	43.90p	43.00p	43.50p	4,663
16/04/2025	43.50p	43.76p	43.00p	43.00p	4,641
15/04/2025	38.50p	43.76p	38.50p	43.50p	105,869
14/04/2025	37.50p	40.00p	37.50p	38.50p	11,889
11/04/2025	37.00p	38.95p	35.60p	37.50p	51,887