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 |
|---|---|---|---|---|---|
| 19/06/2014 | 5.88p | 5.88p | 5.40p | 5.88p | 0 |
| 18/06/2014 | 5.88p | 5.88p | 5.40p | 5.88p | 7600 |
| 17/06/2014 | 5.38p | 5.88p | 5.38p | 5.88p | 163500 |
| 16/06/2014 | 5.63p | 5.63p | 5.38p | 5.38p | 6325 |
| 13/06/2014 | 5.63p | 5.75p | 5.38p | 5.63p | 0 |
| 12/06/2014 | 5.63p | 5.75p | 5.38p | 5.63p | 0 |
| 11/06/2014 | 5.63p | 5.63p | 5.55p | 5.63p | 2653 |
| 10/06/2014 | 5.63p | 5.63p | 5.55p | 5.63p | 10000 |
| 09/06/2014 | 5.63p | 5.75p | 5.38p | 5.63p | 0 |
| 06/06/2014 | 5.63p | 5.75p | 5.38p | 5.63p | 0 |
| 05/06/2014 | 5.63p | 5.75p | 5.38p | 5.63p | 0 |
| 04/06/2014 | 5.63p | 5.75p | 5.38p | 5.63p | 0 |
| 03/06/2014 | 5.63p | 5.75p | 5.38p | 5.63p | 0 |
| 02/06/2014 | 5.63p | 5.63p | 5.50p | 5.63p | 0 |
| 30/05/2014 | 5.63p | 5.63p | 5.50p | 5.63p | 23272 |
| 29/05/2014 | 5.75p | 5.75p | 5.50p | 5.63p | 20000 |
| 28/05/2014 | 5.75p | 6.00p | 5.50p | 5.75p | 0 |
| 27/05/2014 | 5.75p | 6.00p | 5.50p | 5.75p | 0 |
| 23/05/2014 | 5.75p | 6.00p | 5.50p | 5.75p | 0 |
| 22/05/2014 | 6.00p | 6.00p | 5.50p | 5.75p | 9000 |
| 21/05/2014 | 6.00p | 6.25p | 5.50p | 6.00p | 0 |
| 20/05/2014 | 6.00p | 6.25p | 5.50p | 6.00p | 0 |
| 19/05/2014 | 6.00p | 6.25p | 5.50p | 6.00p | 0 |
| 16/05/2014 | 6.00p | 6.25p | 5.50p | 6.00p | 0 |
| 15/05/2014 | 6.00p | 6.25p | 5.50p | 6.00p | 0 |
| 14/05/2014 | 6.00p | 6.25p | 5.50p | 6.00p | 0 |
| 13/05/2014 | 6.00p | 6.25p | 5.50p | 6.00p | 0 |
| 12/05/2014 | 6.00p | 6.25p | 5.50p | 5.75p | 0 |
| 09/05/2014 | 6.00p | 6.25p | 5.50p | 5.75p | 0 |
| 08/05/2014 | 6.00p | 6.25p | 5.50p | 6.00p | 0 |
| 07/05/2014 | 6.00p | 6.25p | 5.50p | 6.00p | 0 |
| 06/05/2014 | 6.00p | 6.25p | 5.50p | 6.00p | 0 |
| 02/05/2014 | 6.25p | 6.25p | 5.50p | 6.00p | 17389 |
| 01/05/2014 | 6.25p | 6.25p | 5.58p | 6.25p | 16722 |
| 30/04/2014 | 5.13p | 6.25p | 5.13p | 6.25p | 220957 |
| 29/04/2014 | 5.13p | 5.50p | 4.70p | 5.13p | 0 |
| 28/04/2014 | 5.50p | 5.50p | 4.70p | 5.13p | 64940 |
| 25/04/2014 | 5.50p | 5.50p | 5.00p | 5.50p | 25000 |
| 24/04/2014 | 5.50p | 6.00p | 5.10p | 5.50p | 0 |
| 23/04/2014 | 5.50p | 6.00p | 5.10p | 5.50p | 0 |
| 22/04/2014 | 6.00p | 6.00p | 5.10p | 5.50p | 106500 |
| 17/04/2014 | 6.00p | 6.15p | 6.00p | 6.00p | 5000 |
| 16/04/2014 | 6.00p | 6.13p | 5.75p | 6.00p | 0 |
| 15/04/2014 | 6.00p | 6.13p | 5.75p | 6.00p | 0 |
| 14/04/2014 | 6.00p | 6.13p | 5.75p | 6.00p | 0 |
| 11/04/2014 | 6.13p | 6.13p | 5.75p | 6.00p | 10000 |
| 10/04/2014 | 6.13p | 6.20p | 5.75p | 6.13p | 0 |
| 09/04/2014 | 6.13p | 6.20p | 5.75p | 6.13p | 10000 |
| 08/04/2014 | 6.13p | 6.18p | 6.13p | 6.13p | 10000 |
| 07/04/2014 | 6.13p | 6.13p | 5.75p | 6.13p | 0 |
| 04/04/2014 | 6.13p | 6.13p | 5.75p | 6.13p | 0 |
| 03/04/2014 | 6.13p | 6.13p | 5.75p | 6.13p | 173067 |
| 02/04/2014 | 5.88p | 6.50p | 5.80p | 6.13p | 225000 |
| 01/04/2014 | 5.88p | 5.90p | 5.88p | 5.88p | 20000 |
| 31/03/2014 | 5.88p | 6.25p | 5.75p | 5.88p | 0 |
| 28/03/2014 | 5.88p | 6.25p | 5.75p | 6.25p | 0 |
| 27/03/2014 | 5.88p | 6.25p | 5.88p | 5.88p | 0 |
| 26/03/2014 | 5.88p | 6.25p | 5.88p | 5.88p | 0 |
| 25/03/2014 | 6.25p | 6.25p | 5.88p | 5.88p | 7564 |
| 24/03/2014 | 6.63p | 6.63p | 5.50p | 6.25p | 114358 |
| 21/03/2014 | 6.63p | 6.63p | 6.05p | 6.63p | 15000 |
| 20/03/2014 | 6.63p | 6.63p | 6.25p | 6.63p | 10178 |
| 19/03/2014 | 6.63p | 6.63p | 6.25p | 6.63p | 0 |
| 18/03/2014 | 6.63p | 6.63p | 6.25p | 6.63p | 0 |
| 17/03/2014 | 6.63p | 6.63p | 6.25p | 6.25p | 8000 |
| 14/03/2014 | 6.63p | 6.63p | 6.40p | 6.63p | 5656 |
| 13/03/2014 | 6.63p | 6.63p | 6.25p | 6.63p | 0 |
| 12/03/2014 | 6.63p | 6.63p | 6.25p | 6.63p | 0 |
| 11/03/2014 | 6.63p | 6.63p | 6.25p | 6.63p | 0 |
| 10/03/2014 | 6.63p | 6.63p | 6.25p | 6.63p | 0 |
| 07/03/2014 | 6.63p | 6.63p | 6.25p | 6.63p | 2500 |
| 06/03/2014 | 6.50p | 6.63p | 6.20p | 6.63p | 133000 |
| 05/03/2014 | 6.50p | 6.93p | 6.50p | 6.50p | 7122 |
| 04/03/2014 | 6.50p | 7.00p | 6.38p | 6.50p | 0 |
| 03/03/2014 | 6.50p | 7.00p | 6.38p | 6.50p | 0 |
| 28/02/2014 | 6.38p | 7.00p | 6.38p | 6.38p | 25000 |
| 27/02/2014 | 6.50p | 6.50p | 5.75p | 6.38p | 135069 |
| 26/02/2014 | 6.50p | 7.00p | 6.16p | 6.50p | 153927 |
| 25/02/2014 | 6.50p | 6.70p | 6.50p | 6.50p | 25000 |
| 24/02/2014 | 6.00p | 6.72p | 5.81p | 6.50p | 74500 |
| 21/02/2014 | 6.00p | 6.00p | 5.68p | 6.00p | 46998 |
| 20/02/2014 | 6.00p | 6.00p | 5.68p | 6.00p | 20518 |
| 19/02/2014 | 6.00p | 6.50p | 5.72p | 6.00p | 0 |
| 18/02/2014 | 6.00p | 6.50p | 5.72p | 6.00p | 0 |
| 17/02/2014 | 6.00p | 6.50p | 5.72p | 6.00p | 0 |
| 14/02/2014 | 6.00p | 6.50p | 5.72p | 6.00p | 0 |
| 13/02/2014 | 6.00p | 6.50p | 5.72p | 6.00p | 0 |
| 12/02/2014 | 6.00p | 6.50p | 5.72p | 6.00p | 0 |
| 11/02/2014 | 6.00p | 6.50p | 5.72p | 6.00p | 0 |
| 10/02/2014 | 6.00p | 6.50p | 5.72p | 6.00p | 0 |
| 07/02/2014 | 6.50p | 6.50p | 5.72p | 6.00p | 125125 |
| 06/02/2014 | 6.50p | 6.90p | 6.50p | 6.50p | 0 |
| 05/02/2014 | 6.50p | 6.90p | 6.50p | 6.50p | 11912 |
| 04/02/2014 | 6.25p | 6.50p | 5.63p | 6.50p | 29000 |
| 03/02/2014 | 5.63p | 5.75p | 5.56p | 5.63p | 0 |
| 31/01/2014 | 5.75p | 5.75p | 5.56p | 5.63p | 11729 |
| 30/01/2014 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 29/01/2014 | 5.75p | 5.75p | 5.75p | 5.75p | 3500 |
| 28/01/2014 | 6.00p | 6.10p | 5.75p | 5.75p | 25000 |
| 27/01/2014 | 7.00p | 7.00p | 5.70p | 6.00p | 251193 |
| 24/01/2014 | 7.00p | 7.33p | 6.50p | 7.00p | 0 |
| 23/01/2014 | 7.00p | 7.33p | 6.50p | 7.00p | 0 |
| 22/01/2014 | 7.00p | 7.33p | 6.50p | 7.00p | 9859 |
| 21/01/2014 | 6.25p | 7.34p | 6.25p | 7.00p | 21640 |
| 20/01/2014 | 6.13p | 6.50p | 6.00p | 6.25p | 324421 |
| 17/01/2014 | 6.00p | 6.73p | 5.88p | 6.13p | 201766 |
| 16/01/2014 | 6.00p | 6.25p | 6.00p | 6.00p | 77897 |
| 15/01/2014 | 5.88p | 6.50p | 5.81p | 6.00p | 289480 |
| 14/01/2014 | 5.88p | 5.88p | 5.25p | 5.88p | 75000 |
| 13/01/2014 | 3.88p | 6.39p | 3.88p | 5.88p | 820644 |
| 10/01/2014 | 3.63p | 4.10p | 3.29p | 3.63p | 0 |
| 09/01/2014 | 3.63p | 4.10p | 3.29p | 3.63p | 0 |
| 08/01/2014 | 3.63p | 4.10p | 3.29p | 3.63p | 0 |
| 07/01/2014 | 3.88p | 4.10p | 3.29p | 3.63p | 91461 |
| 06/01/2014 | 3.88p | 3.95p | 3.29p | 3.88p | 42753 |
| 03/01/2014 | 3.88p | 3.88p | 3.30p | 3.88p | 34651 |
| 02/01/2014 | 3.88p | 4.00p | 3.75p | 3.88p | 0 |
| 31/12/2013 | 3.88p | 4.00p | 3.75p | 3.75p | 0 |
| 30/12/2013 | 3.88p | 4.00p | 3.85p | 3.88p | 30000 |
| 27/12/2013 | 3.88p | 4.00p | 3.00p | 3.88p | 0 |
| 24/12/2013 | 3.88p | 4.00p | 3.00p | 3.88p | 0 |
| 23/12/2013 | 3.88p | 4.00p | 3.00p | 3.88p | 0 |
| 20/12/2013 | 4.00p | 4.00p | 3.00p | 3.88p | 60874 |
| 19/12/2013 | 4.00p | 4.23p | 4.00p | 4.00p | 0 |
| 18/12/2013 | 4.00p | 4.23p | 4.00p | 4.00p | 9000 |
| 17/12/2013 | 4.00p | 4.00p | 3.50p | 4.00p | 33000 |
| 16/12/2013 | 4.00p | 4.00p | 3.66p | 4.00p | 56808 |
| 13/12/2013 | 4.00p | 4.35p | 3.50p | 4.00p | 0 |
| 12/12/2013 | 4.25p | 4.35p | 3.50p | 4.00p | 75000 |
| 11/12/2013 | 4.88p | 5.11p | 4.00p | 4.75p | 120183 |
| 10/12/2013 | 4.88p | 5.13p | 4.00p | 4.88p | 0 |
| 09/12/2013 | 4.88p | 5.13p | 4.00p | 4.88p | 0 |
| 06/12/2013 | 4.88p | 5.13p | 4.00p | 5.00p | 0 |
| 05/12/2013 | 4.88p | 5.13p | 4.00p | 4.88p | 69172 |
| 04/12/2013 | 4.88p | 4.88p | 4.00p | 4.88p | 0 |
| 03/12/2013 | 4.88p | 4.88p | 4.00p | 4.88p | 0 |
| 02/12/2013 | 4.88p | 4.88p | 4.00p | 4.88p | 37345 |
| 29/11/2013 | 4.88p | 4.88p | 4.00p | 4.88p | 137345 |
| 28/11/2013 | 4.88p | 4.88p | 4.50p | 4.88p | 0 |
| 27/11/2013 | 4.88p | 4.88p | 4.50p | 4.88p | 0 |
| 26/11/2013 | 4.88p | 4.88p | 4.50p | 4.88p | 0 |
| 25/11/2013 | 4.50p | 4.88p | 4.50p | 4.88p | 120993 |
| 22/11/2013 | 4.50p | 4.50p | 4.10p | 4.50p | 0 |
| 21/11/2013 | 4.50p | 4.50p | 4.10p | 4.50p | 0 |
| 20/11/2013 | 4.50p | 4.50p | 4.10p | 4.50p | 0 |
| 19/11/2013 | 4.50p | 4.50p | 4.10p | 4.50p | 0 |
| 18/11/2013 | 4.50p | 4.50p | 4.10p | 4.50p | 63644 |
| 15/11/2013 | 4.50p | 4.50p | 4.20p | 4.50p | 0 |
| 14/11/2013 | 4.50p | 4.50p | 4.20p | 4.50p | 0 |
| 13/11/2013 | 4.50p | 4.50p | 4.20p | 4.50p | 0 |
| 12/11/2013 | 4.50p | 4.50p | 4.20p | 4.50p | 0 |
| 11/11/2013 | 4.50p | 4.50p | 4.20p | 4.50p | 0 |
| 08/11/2013 | 4.50p | 4.50p | 4.20p | 4.50p | 0 |
| 07/11/2013 | 4.50p | 4.50p | 4.20p | 4.50p | 5000 |
| 06/11/2013 | 4.50p | 4.75p | 4.50p | 4.50p | 0 |
| 05/11/2013 | 4.50p | 4.75p | 4.50p | 4.50p | 0 |
| 04/11/2013 | 4.50p | 4.75p | 4.50p | 4.50p | 10000 |
| 01/11/2013 | 4.50p | 4.70p | 4.50p | 4.50p | 60917 |
| 31/10/2013 | 4.50p | 4.50p | 4.00p | 4.50p | 17386 |
| 30/10/2013 | 5.00p | 5.00p | 4.50p | 4.50p | 74066 |
| 29/10/2013 | 5.00p | 5.00p | 4.50p | 5.00p | 5000 |
| 28/10/2013 | 5.38p | 5.38p | 4.75p | 5.00p | 12500 |
| 25/10/2013 | 5.38p | 5.38p | 4.75p | 5.38p | 0 |
| 24/10/2013 | 5.38p | 5.38p | 4.75p | 5.38p | 0 |
| 23/10/2013 | 5.38p | 5.38p | 4.75p | 5.38p | 0 |
| 22/10/2013 | 5.38p | 5.38p | 4.75p | 5.38p | 0 |
| 21/10/2013 | 5.38p | 5.38p | 4.75p | 5.38p | 7500 |
| 18/10/2013 | 5.50p | 5.50p | 4.75p | 5.38p | 17500 |
| 17/10/2013 | 5.50p | 5.50p | 4.75p | 5.50p | 19463 |
| 16/10/2013 | 5.50p | 5.50p | 5.05p | 5.50p | 90000 |
| 15/10/2013 | 5.50p | 5.50p | 4.75p | 5.50p | 0 |
| 14/10/2013 | 5.50p | 5.50p | 4.75p | 5.50p | 0 |
| 11/10/2013 | 5.50p | 5.50p | 4.75p | 5.50p | 2969 |
| 10/10/2013 | 5.50p | 5.63p | 4.75p | 5.50p | 0 |
| 09/10/2013 | 5.50p | 5.63p | 4.75p | 5.50p | 0 |
| 08/10/2013 | 5.63p | 5.63p | 4.75p | 5.50p | 24390 |
| 07/10/2013 | 5.63p | 5.63p | 5.40p | 5.63p | 0 |
| 04/10/2013 | 5.63p | 5.63p | 5.40p | 5.63p | 3464 |
| 03/10/2013 | 5.63p | 5.63p | 5.00p | 5.63p | 0 |
| 02/10/2013 | 5.63p | 5.63p | 5.00p | 5.63p | 0 |
| 01/10/2013 | 5.63p | 5.63p | 5.00p | 5.63p | 0 |
| 30/09/2013 | 5.63p | 5.63p | 5.00p | 5.63p | 2000 |
| 27/09/2013 | 5.63p | 5.63p | 5.00p | 5.63p | 10436 |
| 26/09/2013 | 5.63p | 5.63p | 5.00p | 5.63p | 0 |
| 25/09/2013 | 5.63p | 5.63p | 5.00p | 5.63p | 0 |
| 24/09/2013 | 5.63p | 5.63p | 5.00p | 5.63p | 20000 |
| 23/09/2013 | 5.63p | 5.75p | 5.00p | 5.63p | 0 |
| 20/09/2013 | 5.75p | 5.75p | 5.00p | 5.63p | 11482 |
| 19/09/2013 | 5.75p | 6.00p | 5.10p | 5.75p | 0 |
| 18/09/2013 | 5.75p | 6.00p | 5.10p | 5.75p | 0 |
| 17/09/2013 | 5.75p | 6.00p | 5.10p | 5.75p | 0 |
| 16/09/2013 | 5.75p | 6.00p | 5.10p | 5.75p | 0 |
| 13/09/2013 | 5.75p | 6.00p | 5.10p | 5.75p | 0 |
| 12/09/2013 | 5.75p | 6.00p | 5.10p | 5.75p | 0 |
| 11/09/2013 | 5.75p | 6.00p | 5.10p | 5.75p | 0 |
| 10/09/2013 | 5.75p | 6.00p | 5.10p | 5.75p | 0 |
| 09/09/2013 | 5.75p | 6.00p | 5.10p | 5.75p | 0 |
| 06/09/2013 | 5.75p | 6.00p | 5.10p | 5.75p | 0 |
| 05/09/2013 | 6.00p | 6.00p | 5.10p | 5.75p | 30482 |
| 04/09/2013 | 6.00p | 6.00p | 5.55p | 6.00p | 28573 |
*Close Price adjusted for both dividends and splits