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
18th Apr 2025 (Fri) 43.50 43.50 43.50 43.50 0
17th Apr 2025 (Thu) 43.00 43.50 43.00 43.50 4,663
16th Apr 2025 (Wed) 43.50 43.50 43.00 43.00 4,641
15th Apr 2025 (Tue) 38.50 44.00 38.50 43.50 105,869
14th Apr 2025 (Mon) 37.50 38.50 37.50 38.50 11,889
11th Apr 2025 (Fri) 37.00 37.50 36.50 37.50 51,887
10th Apr 2025 (Thu) 37.00 37.00 37.00 37.00 0
9th Apr 2025 (Wed) 39.00 39.00 36.50 36.50 47,000
8th Apr 2025 (Tue) 39.00 39.00 39.00 39.00 22,213
7th Apr 2025 (Mon) 39.50 39.50 39.00 39.00 130,814
4th Apr 2025 (Fri) 37.80 40.50 37.80 39.50 62,371
3rd Apr 2025 (Thu) 39.50 39.50 34.50 38.50 156,739
2nd Apr 2025 (Wed) 40.50 40.50 40.50 40.50 7,581
1st Apr 2025 (Tue) 40.50 40.50 40.50 40.50 9,043
31st Mar 2025 (Mon) 41.00 41.00 40.50 40.50 90,000
28th Mar 2025 (Fri) 41.00 41.00 40.50 41.00 26,794
27th Mar 2025 (Thu) 41.00 41.00 41.00 41.00 5,002
26th Mar 2025 (Wed) 41.00 41.00 41.00 41.00 25,108
25th Mar 2025 (Tue) 41.00 41.00 41.00 41.00 4,833
24th Mar 2025 (Mon) 41.00 41.00 41.00 41.00 500
21st Mar 2025 (Fri) 41.00 41.00 41.00 41.00 1,047
20th Mar 2025 (Thu) 41.00 41.00 41.00 41.00 90,402
19th Mar 2025 (Wed) 41.00 41.00 41.00 41.00 22,438
18th Mar 2025 (Tue) 41.00 41.00 41.00 41.00 10,271
17th Mar 2025 (Mon) 41.00 41.00 41.00 41.00 57,170
14th Mar 2025 (Fri) 43.00 43.00 41.00 41.00 63,681
13th Mar 2025 (Thu) 43.00 43.00 40.20 43.00 7,313
12th Mar 2025 (Wed) 44.00 44.00 43.00 43.00 16,725
11th Mar 2025 (Tue) 44.00 44.00 44.00 44.00 1,111
10th Mar 2025 (Mon) 44.00 44.00 44.00 44.00 20,589
7th Mar 2025 (Fri) 44.00 44.00 44.00 44.00 19,228
6th Mar 2025 (Thu) 44.00 44.00 44.00 44.00 7,996
5th Mar 2025 (Wed) 46.00 46.00 44.00 44.00 152,533
4th Mar 2025 (Tue) 47.50 47.50 46.00 46.00 9,571
3rd Mar 2025 (Mon) 47.50 47.50 46.00 47.50 7,953
28th Feb 2025 (Fri) 47.50 47.50 47.50 47.50 23,894
27th Feb 2025 (Thu) 47.50 47.50 47.50 47.50 20,807
26th Feb 2025 (Wed) 47.50 47.50 47.50 47.50 22,051
25th Feb 2025 (Tue) 48.50 47.50 45.00 47.50 65,344
24th Feb 2025 (Mon) 48.50 48.50 48.50 48.50 5,009
21st Feb 2025 (Fri) 48.50 48.50 48.50 48.50 682
20th Feb 2025 (Thu) 48.50 48.50 48.50 48.50 47,400
FTSE 100 Latest
Value8,275.66
Change0.00