SVM UK Emerging Fund plc Recent Share Price (LSE:SVM)

LSE:SVM - SVM UK Emerging Fund PLC SVM UK Emerging Fund plc
Sector: Financials, Industry: Asset Management & Custody Banks

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
1 Nov 2005	GBX	34.5	34.5	33	33	33	-2.75 (-7.69%)	2,500
27 Oct 2005	GBX	34.5	35.75	34.5	35.75	35.75	-0.25 (-0.69%)	280
20 Oct 2005	GBX	34.5	36	34.5	36	36	+2 (+5.88%)	138
17 Oct 2005	GBX	34.5	34.5	34	34	34	-1.15 (-3.27%)	715
11 Oct 2005	GBX	34.5	35.15	34.5	35.15	35.15	+0.15 (+0.43%)	2,700
29 Sep 2005	GBX	34.5	35	34.5	35	35	+1 (+2.94%)	1,421
28 Sep 2005	GBX	34.5	34.5	34	34	34	-0.5 (-1.45%)	1,053
22 Sep 2005	GBX	34	34.5	34	34.5	34.5	+1.5 (+4.55%)	721
21 Sep 2005	GBX	34	34	33	33	33	-2 (-5.71%)	5,000
16 Sep 2005	GBX	33.75	35	33.75	35	35	+2.5 (+7.69%)	2,857
14 Sep 2005	GBX	33.75	33.75	32.5	32.5	32.5	-2.5 (-7.14%)	4,756
13 Sep 2005	GBX	33	35	33	35	35	+1 (+2.94%)	56,000
12 Sep 2005	GBX	31.5	34	31.5	34	34	+2.048 (+6.41%)	39,429
9 Sep 2005	GBX	31.5	31.952	31.5	31.952	31.952	-0.048 (-0.15%)	173,500
8 Sep 2005	GBX	31	32	31	32	32	+2 (+6.67%)	114,812
7 Sep 2005	GBX	31	31	30	30	30	-2 (-6.25%)	10,000
1 Sep 2005	GBX	32	32	31	32	32	0.0 (0.0%)	5,670
30 Aug 2005	GBX	31	32	31	32	32	+2 (+6.67%)	5,407
25 Aug 2005	GBX	31	31	30	30	30	+1 (+3.45%)	7,500
24 Aug 2005	GBX	30.5	31	29	29	29	-2.75 (-8.66%)	3,990
23 Aug 2005	GBX	30.5	31.75	30.5	31.75	31.75	+2.75 (+9.48%)	20,832
22 Aug 2005	GBX	31.5	31.5	29	29	29	-1 (-3.33%)	18,210
19 Aug 2005	GBX	31.5	31.5	30	30	30	-2.951 (-8.96%)	2,000
16 Aug 2005	GBX	31.5	32.951	31.5	32.951	32.951	+4.951 (+17.68%)	6,124
15 Aug 2005	GBX	32	32	28	28	28	-5 (-15.15%)	10,000
4 Aug 2005	GBX	32	33	32	33	33	0.0 (0.0%)	18,080
3 Aug 2005	GBX	32	33	32	33	33	+2 (+6.45%)	17,861
1 Aug 2005	GBX	32	32	31	31	31	-2 (-6.06%)	5,000
29 Jul 2005	GBX	32	33	32	33	33	0.0 (0.0%)	30,000
26 Jul 2005	GBX	32	33	32	33	33	+2 (+6.45%)	3,636