Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Buy NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Buy Kainos Group (KNOS) by Lucy Tobin in The Times - Tempus
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
Starvest (SVE) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 31/10/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 28/10/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 27/10/2016 | 2.00p | 2.00p | 1.50p | 2.00p | 5168 |
| 26/10/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 25/10/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 24/10/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 21/10/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 20/10/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 19/10/2016 | 2.00p | 2.00p | 1.70p | 2.00p | 10000 |
| 18/10/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 17/10/2016 | 2.00p | 2.40p | 2.00p | 2.00p | 75000 |
| 14/10/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 13/10/2016 | 2.00p | 2.00p | 1.70p | 2.00p | 65000 |
| 12/10/2016 | 2.00p | 2.50p | 1.70p | 2.00p | 30408 |
| 11/10/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 10/10/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 07/10/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 06/10/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 05/10/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 04/10/2016 | 2.25p | 2.25p | 2.00p | 2.00p | 5699 |
| 03/10/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 30/09/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 29/09/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 28/09/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 27/09/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 26/09/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 23/09/2016 | 2.25p | 2.50p | 2.25p | 2.25p | 14000 |
| 22/09/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 21/09/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 20/09/2016 | 2.25p | 2.25p | 2.15p | 2.25p | 51725 |
| 19/09/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 16/09/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 15/09/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 14/09/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 13/09/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 12/09/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 09/09/2016 | 2.25p | 2.50p | 2.25p | 2.25p | 21202 |
| 08/09/2016 | 2.00p | 2.43p | 2.00p | 2.25p | 50000 |
| 07/09/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 06/09/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 05/09/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 34070 |
| 02/09/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 01/09/2016 | 2.00p | 2.00p | 1.50p | 2.00p | 800000 |
| 31/08/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 30/08/2016 | 1.88p | 2.20p | 1.88p | 2.00p | 50000 |
| 26/08/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 25/08/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 24/08/2016 | 1.88p | 1.88p | 1.70p | 1.88p | 40000 |
| 23/08/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 22/08/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 19/08/2016 | 1.88p | 1.88p | 1.70p | 1.88p | 3928 |
| 18/08/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 17/08/2016 | 1.88p | 2.21p | 1.70p | 1.88p | 5177 |
| 16/08/2016 | 1.88p | 1.88p | 1.70p | 1.88p | 7000 |
| 15/08/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 12/08/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 11/08/2016 | 1.75p | 2.10p | 1.75p | 1.88p | 50000 |
| 10/08/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 09/08/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 08/08/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 05/08/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 04/08/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 03/08/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 02/08/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 01/08/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 29/07/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 28/07/2016 | 1.75p | 1.75p | 1.50p | 1.75p | 6324 |
| 27/07/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 26/07/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 25/07/2016 | 1.75p | 1.75p | 1.50p | 1.75p | 10000 |
| 22/07/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 21/07/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 20/07/2016 | 1.75p | 1.75p | 1.50p | 1.75p | 10000 |
| 19/07/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 18/07/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 15/07/2016 | 1.75p | 2.10p | 1.50p | 1.75p | 76671 |
| 14/07/2016 | 1.75p | 1.75p | 1.50p | 1.75p | 7000 |
| 13/07/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 12/07/2016 | 1.75p | 1.99p | 1.75p | 1.75p | 50000 |
| 11/07/2016 | 1.75p | 1.99p | 1.75p | 1.75p | 10000 |
| 08/07/2016 | 1.75p | 1.99p | 1.75p | 1.75p | 580000 |
| 07/07/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 06/07/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 05/07/2016 | 1.75p | 1.75p | 1.35p | 1.75p | 15228 |
| 04/07/2016 | 2.13p | 2.13p | 1.50p | 1.50p | 74843 |
| 01/07/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 30/06/2016 | 2.13p | 2.15p | 1.75p | 2.13p | 107222 |
| 29/06/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 28/06/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 27/06/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 24/06/2016 | 2.13p | 2.25p | 2.13p | 2.13p | 0 |
| 23/06/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 22/06/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 21/06/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 20/06/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 17/06/2016 | 2.25p | 2.25p | 2.00p | 2.25p | 7100 |
| 16/06/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 15/06/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 14/06/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 13/06/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 10/06/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 09/06/2016 | 2.25p | 2.38p | 2.00p | 2.25p | 9397 |
| 08/06/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 07/06/2016 | 2.25p | 2.25p | 2.15p | 2.25p | 27017 |
| 06/06/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 03/06/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 02/06/2016 | 2.25p | 2.25p | 2.15p | 2.25p | 17239 |
| 01/06/2016 | 2.38p | 2.38p | 2.15p | 2.25p | 16110 |
| 31/05/2016 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 27/05/2016 | 2.38p | 2.40p | 2.38p | 2.38p | 1625 |
| 26/05/2016 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 25/05/2016 | 2.25p | 2.42p | 2.25p | 2.38p | 17239 |
| 24/05/2016 | 2.25p | 2.25p | 2.15p | 2.25p | 729 |
| 23/05/2016 | 2.38p | 2.45p | 2.13p | 2.25p | 66955 |
| 20/05/2016 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 19/05/2016 | 2.38p | 2.38p | 2.15p | 2.38p | 50000 |
| 18/05/2016 | 2.50p | 2.50p | 2.15p | 2.38p | 35428 |
| 17/05/2016 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 16/05/2016 | 2.25p | 2.50p | 2.25p | 2.50p | 75000 |
| 13/05/2016 | 2.25p | 2.25p | 2.20p | 2.25p | 8918 |
| 12/05/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 11/05/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 10/05/2016 | 2.25p | 2.26p | 2.09p | 2.25p | 126653 |
| 09/05/2016 | 2.25p | 2.75p | 2.25p | 2.25p | 0 |
| 06/05/2016 | 2.25p | 2.44p | 2.05p | 2.25p | 76242 |
| 05/05/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 04/05/2016 | 2.38p | 2.38p | 2.00p | 2.25p | 86525 |
| 03/05/2016 | 2.63p | 2.63p | 2.30p | 2.38p | 125312 |
| 29/04/2016 | 2.50p | 2.99p | 2.50p | 2.88p | 276423 |
| 28/04/2016 | 2.63p | 2.63p | 1.80p | 2.50p | 572333 |
| 27/04/2016 | 2.88p | 3.10p | 2.29p | 2.75p | 261739 |
| 26/04/2016 | 1.75p | 3.50p | 1.75p | 2.88p | 1364072 |
| 25/04/2016 | 1.75p | 1.75p | 1.63p | 1.75p | 0 |
| 22/04/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 21/04/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 20/04/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 19/04/2016 | 1.75p | 1.75p | 1.63p | 1.75p | 0 |
| 18/04/2016 | 1.75p | 1.75p | 1.30p | 1.75p | 15000 |
| 15/04/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 14/04/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 13/04/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 12/04/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 11/04/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 08/04/2016 | 1.75p | 1.75p | 1.30p | 1.75p | 16048 |
| 07/04/2016 | 1.25p | 1.75p | 1.25p | 1.75p | 42571 |
| 06/04/2016 | 1.25p | 1.50p | 0.86p | 1.25p | 174464 |
| 05/04/2016 | 1.25p | 1.25p | 0.75p | 1.25p | 100000 |
| 04/04/2016 | 1.25p | 1.50p | 0.75p | 1.25p | 2027000 |
| 01/04/2016 | 1.25p | 1.66p | 1.25p | 1.25p | 18664 |
| 31/03/2016 | 1.50p | 1.50p | 0.75p | 1.25p | 728000 |
| 30/03/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 29/03/2016 | 1.50p | 1.90p | 1.40p | 1.50p | 30528 |
| 24/03/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 23/03/2016 | 1.38p | 1.50p | 1.50p | 1.50p | 0 |
| 22/03/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 21/03/2016 | 1.50p | 1.50p | 1.38p | 1.50p | 30000 |
| 18/03/2016 | 1.50p | 1.90p | 1.50p | 1.50p | 25000 |
| 17/03/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 76500 |
| 16/03/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 15/03/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 14/03/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 11/03/2016 | 1.50p | 1.84p | 1.50p | 1.50p | 9664 |
| 10/03/2016 | 1.75p | 1.75p | 1.36p | 1.50p | 92500 |
| 09/03/2016 | 1.75p | 1.75p | 1.40p | 1.75p | 14662 |
| 08/03/2016 | 1.75p | 1.75p | 1.50p | 1.75p | 0 |
| 07/03/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 04/03/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 03/03/2016 | 1.75p | 1.75p | 1.50p | 1.75p | 0 |
| 02/03/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 01/03/2016 | 1.63p | 1.84p | 1.63p | 1.75p | 73128 |
| 29/02/2016 | 1.75p | 1.84p | 1.56p | 1.63p | 43045 |
| 26/02/2016 | 1.75p | 1.75p | 1.30p | 1.75p | 185000 |
| 25/02/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 24/02/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 23/02/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 22/02/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 19/02/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 18/02/2016 | 1.50p | 1.93p | 1.50p | 1.75p | 27488 |
| 17/02/2016 | 1.63p | 2.16p | 1.38p | 1.50p | 5000 |
| 16/02/2016 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 15/02/2016 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 12/02/2016 | 1.63p | 1.63p | 1.31p | 1.63p | 10000 |
| 11/02/2016 | 1.63p | 2.05p | 1.63p | 1.63p | 49754 |
| 10/02/2016 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 09/02/2016 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 08/02/2016 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 05/02/2016 | 1.63p | 1.95p | 1.30p | 1.63p | 140000 |
| 04/02/2016 | 1.88p | 1.88p | 1.63p | 1.63p | 0 |
| 03/02/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 02/02/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 01/02/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 29/01/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 28/01/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 27/01/2016 | 1.88p | 1.88p | 1.50p | 1.88p | 14862 |
| 26/01/2016 | 1.88p | 1.88p | 1.50p | 1.88p | 0 |
| 25/01/2016 | 1.88p | 1.88p | 1.50p | 1.88p | 74180 |
| 22/01/2016 | 1.75p | 1.90p | 1.75p | 1.88p | 50000 |
| 21/01/2016 | 1.63p | 1.75p | 1.40p | 1.75p | 2000 |
| 20/01/2016 | 1.63p | 1.63p | 1.48p | 1.63p | 150000 |
| 19/01/2016 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
*Close Price adjusted for both dividends and splits