Market data

Select a section

Emv Capital

(EMVC)
Sector: Investment Banking and Brokerage Services
37.50p
0.50p 1.35
Last updated: 16:57:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/12/2024 48.10p 49.00p 47.49p 48.10p 5,002
23/12/2024 49.00p 50.00p 47.20p 48.10p 22,087
20/12/2024 49.00p 49.00p 48.00p 49.00p 2,643
19/12/2024 49.00p 49.40p 48.00p 49.00p 22,005
18/12/2024 49.50p 51.00p 48.18p 49.00p 35,725
17/12/2024 49.50p 50.91p 48.36p 49.50p 23,392
16/12/2024 49.50p 50.77p 48.36p 49.50p 42,233
13/12/2024 49.50p 50.55p 48.45p 49.50p 27,905
12/12/2024 49.50p 49.50p 48.86p 49.50p 0
11/12/2024 49.50p 50.82p 48.30p 49.50p 24,876
10/12/2024 49.50p 51.00p 48.30p 49.50p 56,405
09/12/2024 49.50p 50.10p 48.36p 49.50p 15,000
06/12/2024 49.50p 51.00p 49.50p 50.00p 9,036
05/12/2024 52.00p 53.00p 48.36p 49.50p 177,701
04/12/2024 52.00p 53.00p 51.00p 52.00p 162,095
03/12/2024 47.00p 52.44p 46.00p 52.00p 466,555
02/12/2024 44.00p 44.00p 43.00p 43.50p 58,667

Market data

Select a section