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 |
|---|---|---|---|---|---|
| 01/04/2015 | 3.63p | 3.63p | 3.25p | 3.63p | 39000 |
| 31/03/2015 | 3.75p | 3.75p | 3.45p | 3.63p | 41554 |
| 30/03/2015 | 3.13p | 3.75p | 3.13p | 3.75p | 121157 |
| 27/03/2015 | 3.50p | 3.50p | 3.00p | 3.13p | 50000 |
| 26/03/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 25/03/2015 | 3.50p | 3.75p | 3.38p | 3.50p | 0 |
| 24/03/2015 | 3.50p | 3.50p | 3.25p | 3.50p | 66582 |
| 23/03/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 20/03/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 19/03/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 18/03/2015 | 4.00p | 4.00p | 3.38p | 3.50p | 18000 |
| 17/03/2015 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 16/03/2015 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 13/03/2015 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 12/03/2015 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 11/03/2015 | 4.00p | 4.00p | 3.50p | 4.00p | 20000 |
| 10/03/2015 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 09/03/2015 | 4.00p | 4.00p | 3.50p | 4.00p | 13906 |
| 06/03/2015 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 05/03/2015 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 04/03/2015 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 03/03/2015 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 02/03/2015 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 27/02/2015 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 26/02/2015 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 25/02/2015 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 24/02/2015 | 4.13p | 4.13p | 3.75p | 4.00p | 10000 |
| 23/02/2015 | 4.25p | 4.25p | 4.00p | 4.13p | 12664 |
| 20/02/2015 | 4.25p | 4.25p | 4.00p | 4.25p | 9763 |
| 19/02/2015 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 18/02/2015 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 17/02/2015 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 16/02/2015 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 13/02/2015 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 12/02/2015 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 11/02/2015 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 10/02/2015 | 3.75p | 4.25p | 3.75p | 4.25p | 59952 |
| 09/02/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 06/02/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 05/02/2015 | 3.75p | 3.90p | 3.75p | 3.75p | 6180 |
| 04/02/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 03/02/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 02/02/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 30/01/2015 | 3.75p | 3.76p | 3.75p | 3.75p | 8664 |
| 29/01/2015 | 4.00p | 4.00p | 3.75p | 3.75p | 0 |
| 28/01/2015 | 4.00p | 4.25p | 4.00p | 4.00p | 0 |
| 27/01/2015 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 26/01/2015 | 4.00p | 4.00p | 3.50p | 4.00p | 20000 |
| 23/01/2015 | 4.00p | 4.25p | 4.00p | 4.00p | 0 |
| 22/01/2015 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 21/01/2015 | 4.00p | 4.00p | 3.60p | 4.00p | 15000 |
| 20/01/2015 | 4.00p | 4.20p | 3.60p | 4.00p | 25026 |
| 19/01/2015 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 16/01/2015 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 15/01/2015 | 4.00p | 4.20p | 4.00p | 4.00p | 2801 |
| 14/01/2015 | 4.00p | 4.05p | 4.00p | 4.00p | 20000 |
| 13/01/2015 | 4.00p | 4.00p | 3.60p | 4.00p | 21091 |
| 12/01/2015 | 4.00p | 4.09p | 4.00p | 4.00p | 10000 |
| 09/01/2015 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 08/01/2015 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 07/01/2015 | 4.00p | 4.09p | 4.00p | 4.00p | 196 |
| 06/01/2015 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 05/01/2015 | 4.00p | 4.09p | 4.00p | 4.00p | 6664 |
| 02/01/2015 | 4.38p | 4.38p | 4.00p | 4.00p | 61563 |
| 31/12/2014 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 30/12/2014 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 29/12/2014 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 24/12/2014 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 23/12/2014 | 4.38p | 4.75p | 4.38p | 4.38p | 0 |
| 22/12/2014 | 4.63p | 4.63p | 4.38p | 4.38p | 70000 |
| 19/12/2014 | 5.00p | 5.20p | 4.60p | 4.63p | 73864 |
| 18/12/2014 | 5.25p | 5.25p | 4.50p | 5.00p | 30000 |
| 17/12/2014 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 16/12/2014 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 15/12/2014 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 12/12/2014 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 11/12/2014 | 5.25p | 5.25p | 4.50p | 5.25p | 16650 |
| 10/12/2014 | 5.50p | 5.50p | 4.88p | 5.25p | 33000 |
| 09/12/2014 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 08/12/2014 | 5.50p | 5.50p | 5.01p | 5.50p | 20000 |
| 05/12/2014 | 5.50p | 5.82p | 5.50p | 5.50p | 138 |
| 04/12/2014 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 03/12/2014 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 02/12/2014 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 01/12/2014 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 28/11/2014 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 27/11/2014 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 26/11/2014 | 5.50p | 5.88p | 5.50p | 5.50p | 5000 |
| 25/11/2014 | 5.50p | 5.75p | 5.50p | 5.50p | 0 |
| 24/11/2014 | 5.50p | 5.50p | 5.13p | 5.50p | 50000 |
| 21/11/2014 | 5.50p | 5.98p | 5.50p | 5.50p | 50000 |
| 20/11/2014 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 19/11/2014 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 18/11/2014 | 5.50p | 5.75p | 5.50p | 5.50p | 2500 |
| 17/11/2014 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 14/11/2014 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 13/11/2014 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 12/11/2014 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 11/11/2014 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 10/11/2014 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 07/11/2014 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 06/11/2014 | 5.50p | 5.75p | 5.50p | 5.50p | 140 |
| 05/11/2014 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 04/11/2014 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 03/11/2014 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 31/10/2014 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 30/10/2014 | 5.50p | 5.60p | 5.03p | 5.50p | 8561 |
| 29/10/2014 | 5.50p | 5.60p | 5.50p | 5.50p | 126 |
| 28/10/2014 | 5.50p | 5.74p | 5.03p | 5.50p | 52000 |
| 27/10/2014 | 5.50p | 5.80p | 5.50p | 5.50p | 12000 |
| 24/10/2014 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 23/10/2014 | 5.50p | 5.80p | 5.10p | 5.50p | 10363 |
| 22/10/2014 | 5.50p | 5.75p | 5.50p | 5.50p | 20000 |
| 21/10/2014 | 5.75p | 5.75p | 5.00p | 5.50p | 75487 |
| 20/10/2014 | 5.75p | 5.83p | 5.40p | 5.75p | 34387 |
| 17/10/2014 | 5.75p | 5.75p | 5.40p | 5.75p | 20000 |
| 16/10/2014 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 15/10/2014 | 6.38p | 6.38p | 5.75p | 5.75p | 29794 |
| 14/10/2014 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 13/10/2014 | 6.38p | 6.38p | 5.75p | 6.38p | 25000 |
| 10/10/2014 | 6.38p | 6.38p | 5.85p | 6.38p | 1805 |
| 09/10/2014 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 08/10/2014 | 6.38p | 6.38p | 5.91p | 6.38p | 7000 |
| 07/10/2014 | 6.25p | 6.60p | 6.25p | 6.38p | 50000 |
| 06/10/2014 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 03/10/2014 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 02/10/2014 | 5.88p | 6.25p | 5.88p | 6.25p | 0 |
| 01/10/2014 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 30/09/2014 | 5.25p | 5.88p | 5.25p | 5.88p | 50000 |
| 29/09/2014 | 5.25p | 5.75p | 5.25p | 5.25p | 1525 |
| 26/09/2014 | 5.88p | 5.88p | 5.00p | 5.25p | 114130 |
| 25/09/2014 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 24/09/2014 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 23/09/2014 | 5.88p | 5.88p | 5.38p | 5.88p | 18750 |
| 22/09/2014 | 5.88p | 5.88p | 5.38p | 5.88p | 7547 |
| 19/09/2014 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 18/09/2014 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 17/09/2014 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 16/09/2014 | 5.88p | 5.88p | 5.50p | 5.88p | 12000 |
| 15/09/2014 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 12/09/2014 | 5.38p | 6.25p | 5.38p | 5.88p | 75000 |
| 11/09/2014 | 5.38p | 5.38p | 5.28p | 5.38p | 48907 |
| 10/09/2014 | 5.25p | 5.45p | 5.25p | 5.38p | 51798 |
| 09/09/2014 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 08/09/2014 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 05/09/2014 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 04/09/2014 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 03/09/2014 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 02/09/2014 | 5.25p | 5.25p | 5.00p | 5.25p | 7000 |
| 01/09/2014 | 5.50p | 5.50p | 5.04p | 5.25p | 19172 |
| 29/08/2014 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 28/08/2014 | 5.50p | 5.50p | 5.04p | 5.50p | 7678 |
| 27/08/2014 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 26/08/2014 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 22/08/2014 | 5.50p | 5.75p | 5.50p | 5.50p | 0 |
| 21/08/2014 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 20/08/2014 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 19/08/2014 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 18/08/2014 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 15/08/2014 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 14/08/2014 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 13/08/2014 | 5.50p | 5.50p | 5.20p | 5.50p | 286 |
| 12/08/2014 | 5.50p | 5.50p | 5.04p | 5.50p | 4975 |
| 11/08/2014 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 08/08/2014 | 5.50p | 5.50p | 5.05p | 5.50p | 7000 |
| 07/08/2014 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 06/08/2014 | 5.63p | 5.63p | 5.18p | 5.50p | 32248 |
| 05/08/2014 | 5.63p | 5.90p | 5.63p | 5.63p | 0 |
| 04/08/2014 | 5.63p | 5.90p | 5.63p | 5.63p | 0 |
| 01/08/2014 | 5.63p | 5.90p | 5.63p | 5.63p | 0 |
| 31/07/2014 | 5.63p | 5.90p | 5.63p | 5.63p | 25000 |
| 30/07/2014 | 5.63p | 5.70p | 5.50p | 5.63p | 0 |
| 29/07/2014 | 5.63p | 5.70p | 5.50p | 5.63p | 0 |
| 28/07/2014 | 5.50p | 5.70p | 5.50p | 5.63p | 10539 |
| 25/07/2014 | 5.50p | 5.50p | 5.15p | 5.50p | 0 |
| 24/07/2014 | 5.50p | 5.50p | 5.15p | 5.50p | 3285 |
| 23/07/2014 | 5.50p | 5.75p | 5.13p | 5.50p | 0 |
| 22/07/2014 | 5.75p | 5.75p | 5.13p | 5.50p | 85000 |
| 21/07/2014 | 5.75p | 6.00p | 5.75p | 5.75p | 50000 |
| 18/07/2014 | 5.75p | 5.75p | 5.50p | 5.75p | 0 |
| 17/07/2014 | 5.75p | 5.75p | 5.50p | 5.75p | 256 |
| 16/07/2014 | 6.25p | 6.25p | 5.50p | 5.75p | 96653 |
| 15/07/2014 | 6.00p | 6.35p | 6.00p | 6.25p | 271012 |
| 14/07/2014 | 6.00p | 6.00p | 5.52p | 6.00p | 0 |
| 11/07/2014 | 6.00p | 6.00p | 5.52p | 6.00p | 0 |
| 10/07/2014 | 6.00p | 6.00p | 5.52p | 6.00p | 0 |
| 09/07/2014 | 6.00p | 6.00p | 5.52p | 6.00p | 0 |
| 08/07/2014 | 6.00p | 6.00p | 5.52p | 6.00p | 24709 |
| 07/07/2014 | 6.00p | 6.35p | 5.58p | 6.00p | 0 |
| 04/07/2014 | 6.00p | 6.35p | 5.58p | 6.00p | 23485 |
| 03/07/2014 | 5.88p | 6.24p | 5.88p | 6.00p | 10000 |
| 02/07/2014 | 5.50p | 6.40p | 5.38p | 5.88p | 141660 |
| 01/07/2014 | 5.50p | 5.75p | 5.20p | 5.50p | 0 |
| 30/06/2014 | 5.50p | 5.75p | 5.20p | 5.50p | 7000 |
| 27/06/2014 | 5.50p | 5.80p | 5.50p | 5.50p | 139 |
| 26/06/2014 | 5.50p | 5.75p | 5.20p | 5.50p | 0 |
| 25/06/2014 | 5.50p | 5.75p | 5.20p | 5.50p | 37979 |
| 24/06/2014 | 5.63p | 5.85p | 5.40p | 5.50p | 10847 |
| 23/06/2014 | 5.88p | 5.88p | 5.40p | 5.63p | 0 |
| 20/06/2014 | 5.88p | 5.88p | 5.40p | 5.88p | 0 |
*Close Price adjusted for both dividends and splits