Select a section

SEARCH

Emv Capital

(EMVC)

Sector: Investment Banking and Brokerage Services

47.80p

1.80p 3.91

Last updated: 16:57:07

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
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
10/04/2025	37.00p	37.00p	36.93p	37.00p	0
09/04/2025	39.00p	39.00p	36.50p	36.50p	47,000
08/04/2025	39.00p	39.69p	38.24p	39.00p	22,213
07/04/2025	39.50p	40.75p	38.00p	39.00p	130,814
04/04/2025	38.50p	40.90p	37.80p	39.50p	62,371
03/04/2025	39.50p	41.00p	34.00p	38.50p	156,740
02/04/2025	40.50p	41.00p	40.00p	40.50p	7,581
01/04/2025	40.50p	40.50p	40.03p	40.50p	9,043
31/03/2025	41.00p	41.00p	39.50p	40.50p	90,000
28/03/2025	41.00p	41.28p	40.00p	41.00p	26,794
27/03/2025	41.00p	41.00p	40.00p	41.00p	5,002
26/03/2025	41.00p	42.00p	40.50p	41.00p	25,111
25/03/2025	41.00p	41.30p	41.00p	41.00p	4,833
24/03/2025	41.00p	41.00p	40.16p	41.00p	500
21/03/2025	41.00p	41.00p	40.04p	41.00p	1,047
20/03/2025	41.00p	41.75p	40.00p	41.00p	90,402
19/03/2025	41.00p	42.00p	40.00p	41.00p	22,438
18/03/2025	41.00p	42.00p	40.00p	41.00p	10,275
17/03/2025	41.00p	42.00p	40.00p	41.00p	36,170
14/03/2025	43.00p	43.00p	40.45p	41.00p	63,682
13/03/2025	43.00p	43.00p	40.20p	43.00p	7,313
12/03/2025	44.00p	45.00p	42.04p	43.00p	16,725
11/03/2025	44.00p	44.64p	44.00p	44.00p	1,111
10/03/2025	44.00p	44.30p	43.10p	44.00p	20,589
07/03/2025	44.00p	44.48p	43.33p	44.00p	19,228
06/03/2025	44.00p	45.00p	43.00p	44.00p	7,997
05/03/2025	46.00p	47.33p	43.00p	44.00p	102,533
04/03/2025	47.50p	48.00p	44.00p	46.00p	9,573
03/03/2025	47.50p	47.50p	46.00p	47.50p	7,953
28/02/2025	47.50p	47.89p	46.10p	47.50p	23,894
27/02/2025	47.50p	49.00p	46.00p	47.50p	20,808
26/02/2025	47.50p	48.70p	46.45p	47.50p	22,051
25/02/2025	48.50p	49.00p	45.00p	47.50p	65,344
24/02/2025	48.50p	48.50p	47.10p	48.50p	5,009
21/02/2025	48.50p	48.50p	47.00p	48.50p	682
20/02/2025	48.50p	49.40p	47.10p	48.50p	47,400
19/02/2025	48.50p	48.50p	47.55p	48.50p	10,776
18/02/2025	48.50p	48.50p	47.00p	48.50p	32,807
17/02/2025	48.50p	50.00p	47.00p	48.50p	40,515
14/02/2025	48.50p	49.89p	47.20p	48.50p	23,820
13/02/2025	48.50p	51.00p	47.00p	48.50p	119,277
12/02/2025	49.00p	50.00p	46.00p	48.50p	11,431
11/02/2025	49.00p	50.00p	47.60p	49.00p	19,898
10/02/2025	49.00p	50.40p	47.77p	49.00p	37,391
07/02/2025	49.00p	50.40p	47.77p	49.00p	4,694
06/02/2025	49.00p	50.80p	48.33p	49.00p	13,480
05/02/2025	49.00p	50.39p	48.33p	49.00p	6,803
04/02/2025	48.50p	50.40p	48.33p	48.50p	8,500
03/02/2025	48.50p	50.00p	47.00p	48.50p	23,204
31/01/2025	48.50p	50.00p	48.33p	48.50p	28,823
30/01/2025	52.00p	52.00p	48.30p	48.50p	153,595
29/01/2025	52.50p	53.00p	51.00p	52.50p	16,878
28/01/2025	52.50p	52.50p	52.37p	52.50p	1,901
27/01/2025	52.50p	52.68p	51.06p	52.50p	3,995
24/01/2025	53.50p	54.10p	52.00p	52.50p	11,035
23/01/2025	53.50p	55.00p	52.00p	53.50p	7,406
22/01/2025	54.50p	55.00p	52.21p	53.50p	21,633
21/01/2025	54.50p	56.00p	53.00p	54.50p	26,195
20/01/2025	54.50p	55.50p	53.50p	54.50p	29,113
17/01/2025	54.50p	55.00p	53.45p	54.50p	28,590
16/01/2025	54.50p	55.00p	53.75p	54.50p	6,033
15/01/2025	54.50p	55.00p	53.93p	54.50p	10,667
14/01/2025	54.50p	55.49p	53.00p	53.50p	15,113
13/01/2025	54.00p	56.14p	53.00p	54.50p	38,341
10/01/2025	54.00p	56.00p	54.00p	54.00p	11,370
09/01/2025	54.00p	56.00p	53.77p	54.00p	23,403
08/01/2025	56.50p	57.50p	53.40p	54.00p	51,380
07/01/2025	53.00p	57.90p	52.00p	56.50p	121,614
06/01/2025	49.10p	54.00p	48.00p	53.00p	105,443
03/01/2025	48.60p	49.50p	48.15p	49.10p	82,143
02/01/2025	48.60p	48.88p	48.08p	48.60p	14,911
01/01/2025	48.60p	48.60p	48.07p	48.60p	8,350
31/12/2024	48.60p	48.60p	48.07p	48.60p	8,350
30/12/2024	48.10p	48.90p	47.20p	48.60p	32,012
27/12/2024	48.10p	49.00p	46.80p	48.10p	24,744
26/12/2024	48.10p	49.00p	47.49p	48.10p	5,002
25/12/2024	48.10p	49.00p	47.49p	48.10p	5,002