Share Name Share Symbol Market Type Share ISIN Share Description
Sme Loan Fd LSE:SMEF London Ordinary Share GB00BYMK5S87 ORD 1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -0.125p -0.14% 89.625p 89.50p 89.75p 89.625p 89.625p 89.625p 25,979.00 07:43:11
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 3.8 3.7 6.9 12.9 47.20

Sme Loan Fd (SMEF) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Feb 201789.62499-0.13-0.14%88.87589.7499925,979
23 Feb 201789.749990.000.00%88.87589.749998,327
22 Feb 201789.74999-1.13-1.24%89.6249990.875118,205
21 Feb 201790.875-2.13-2.28%90.8759352,430
20 Feb 2017930.000.00%92.5934,225
17 Feb 2017930.000.00%92.5930
16 Feb 2017930.000.00%92.59315,000
15 Feb 2017930.000.00%92.5932,700
14 Feb 2017930.000.00%92.5931,059
13 Feb 2017930.000.00%92.5930
10 Feb 2017930.000.00%92.5930
09 Feb 2017930.000.00%92.59353,321
08 Feb 2017930.000.00%92.75930
07 Feb 2017930.000.00%929310,500
06 Feb 2017930.000.00%92.75930
03 Feb 2017930.000.00%92.759315,520
02 Feb 201793-0.25-0.27%92.759310,718
01 Feb 201793.250.000.00%9393.253,182
31 Jan 201793.250.000.00%9393.2552
30 Jan 201793.250.000.00%9393.25132
27 Jan 201793.250.000.00%9393.2518,749
26 Jan 201793.250.000.00%9393.253,000
25 Jan 201793.250.000.00%9393.250
Download more Sme Loan Fd Historical Data

Sme Loan Fd (SMEF) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week93.0093.000.000.00000118k37k-3.375-3.63%
1 Month93.2593.250.000.00000118k16k-3.625-3.89%
3 Months94.0094.000.000.00000118k12k-4.375-4.65%
6 Months95.2596.500.000.00000118k9k-5.625-5.91%
1 Year95.2596.500.000.00000118k9k-5.625-5.91%
3 Years95.2596.500.000.00000118k9k-5.625-5.91%
5 Years95.2596.500.000.00000118k9k-5.625-5.91%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:30 V: D:20170225 22:48:56