Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Emv Capital (EMVC) Share Price History

Time period:
to
Date Open High Low Close Volume
25th Jul 2025 (Fri) 49.50 49.40 49.40 49.40 96,205
24th Jul 2025 (Thu) 49.50 49.50 49.50 49.50 49
23rd Jul 2025 (Wed) 49.50 49.50 49.50 49.50 11,957
22nd Jul 2025 (Tue) 49.50 49.50 49.50 49.50 9,731
21st Jul 2025 (Mon) 49.00 49.00 49.00 49.00 275
18th Jul 2025 (Fri) 49.00 49.00 49.00 49.00 16,334
17th Jul 2025 (Thu) 49.00 49.00 49.00 49.00 14,082
16th Jul 2025 (Wed) 50.00 50.00 49.00 49.00 4,876
15th Jul 2025 (Tue) 48.80 50.00 48.80 50.00 12,127
14th Jul 2025 (Mon) 48.00 50.00 48.00 50.00 57,631
11th Jul 2025 (Fri) 48.00 48.00 48.00 48.00 8,671
10th Jul 2025 (Thu) 47.00 48.00 47.00 48.00 23,403
9th Jul 2025 (Wed) 47.00 47.00 47.00 47.00 1,089
8th Jul 2025 (Tue) 47.00 47.80 47.00 47.00 11,253
7th Jul 2025 (Mon) 46.50 47.00 46.50 47.00 34,754
4th Jul 2025 (Fri) 46.00 46.50 46.00 46.50 15,498
3rd Jul 2025 (Thu) 46.00 46.00 46.00 46.00 1,903
2nd Jul 2025 (Wed) 46.00 46.00 46.00 46.00 29,951
1st Jul 2025 (Tue) 46.00 46.00 46.00 46.00 6,194
30th Jun 2025 (Mon) 46.00 46.00 46.00 46.00 21,293
27th Jun 2025 (Fri) 46.00 46.00 46.00 46.00 10,510
26th Jun 2025 (Thu) 46.00 46.00 46.00 46.00 7,538
25th Jun 2025 (Wed) 46.00 47.80 47.80 47.80 4,030
24th Jun 2025 (Tue) 46.00 46.20 46.00 46.00 38,036
23rd Jun 2025 (Mon) 46.00 46.00 46.00 46.00 13,841
20th Jun 2025 (Fri) 46.00 46.00 46.00 46.00 117
19th Jun 2025 (Thu) 46.00 46.00 46.00 46.00 16,630
18th Jun 2025 (Wed) 46.00 46.00 46.00 46.00 12,000
17th Jun 2025 (Tue) 45.00 46.00 44.50 46.00 37,657
16th Jun 2025 (Mon) 45.00 45.00 45.00 45.00 16,229
13th Jun 2025 (Fri) 46.50 46.50 44.50 45.00 64,498
12th Jun 2025 (Thu) 46.50 46.50 46.50 46.50 42,648
11th Jun 2025 (Wed) 46.50 46.50 46.50 46.50 41,026
10th Jun 2025 (Tue) 45.00 47.50 45.00 46.50 251,953
9th Jun 2025 (Mon) 43.00 45.00 43.00 45.00 164,567
6th Jun 2025 (Fri) 44.00 44.00 43.00 43.00 51,383
5th Jun 2025 (Thu) 41.00 44.00 41.00 44.00 130,682
4th Jun 2025 (Wed) 40.50 41.00 37.50 41.00 184,140
3rd Jun 2025 (Tue) 40.50 40.50 40.50 40.50 18,375
2nd Jun 2025 (Mon) 40.50 40.50 40.50 40.50 31,316
30th May 2025 (Fri) 40.50 40.50 40.50 40.50 2,721
29th May 2025 (Thu) 40.50 40.50 40.50 40.50 6,670
28th May 2025 (Wed) 40.50 40.50 40.50 40.50 18,596
27th May 2025 (Tue) 40.50 40.50 40.50 40.50 1,199
26th May 2025 (Mon) 41.00 41.00 41.00 41.00 0
FTSE 100 Latest
Value9,120.31
Change-18.06