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 |
|---|---|---|---|---|---|
| 03/09/2013 | 6.00p | 6.00p | 5.55p | 6.00p | 5000 |
| 02/09/2013 | 5.75p | 6.00p | 5.75p | 6.00p | 63965 |
| 30/08/2013 | 5.75p | 5.85p | 5.75p | 5.75p | 2684 |
| 29/08/2013 | 5.88p | 5.99p | 5.75p | 5.75p | 84690 |
| 28/08/2013 | 5.50p | 6.35p | 5.50p | 5.88p | 305625 |
| 27/08/2013 | 4.88p | 5.70p | 4.80p | 5.50p | 149044 |
| 23/08/2013 | 4.88p | 4.88p | 4.50p | 4.88p | 0 |
| 22/08/2013 | 4.88p | 4.88p | 4.50p | 4.88p | 0 |
| 21/08/2013 | 4.88p | 4.88p | 4.50p | 4.88p | 32300 |
| 20/08/2013 | 4.88p | 4.88p | 4.60p | 4.88p | 0 |
| 19/08/2013 | 4.88p | 4.88p | 4.60p | 4.88p | 57086 |
| 16/08/2013 | 4.50p | 5.00p | 4.50p | 4.88p | 128676 |
| 15/08/2013 | 4.50p | 4.58p | 4.38p | 4.50p | 0 |
| 14/08/2013 | 4.50p | 4.58p | 4.38p | 4.50p | 0 |
| 13/08/2013 | 4.50p | 4.58p | 4.38p | 4.50p | 0 |
| 12/08/2013 | 4.38p | 4.58p | 4.38p | 4.50p | 75000 |
| 09/08/2013 | 4.38p | 4.43p | 4.00p | 4.38p | 0 |
| 08/08/2013 | 4.38p | 4.43p | 4.00p | 4.38p | 13020 |
| 07/08/2013 | 4.13p | 4.75p | 4.08p | 4.75p | 25000 |
| 06/08/2013 | 4.13p | 4.13p | 4.10p | 4.13p | 10064 |
| 05/08/2013 | 4.13p | 4.50p | 4.00p | 4.13p | 0 |
| 02/08/2013 | 4.13p | 4.50p | 4.00p | 4.13p | 0 |
| 01/08/2013 | 4.13p | 4.50p | 4.00p | 4.13p | 0 |
| 31/07/2013 | 4.13p | 4.50p | 4.00p | 4.13p | 0 |
| 30/07/2013 | 4.13p | 4.50p | 4.00p | 4.13p | 0 |
| 29/07/2013 | 4.13p | 4.50p | 4.00p | 4.13p | 0 |
| 26/07/2013 | 4.13p | 4.50p | 4.00p | 4.13p | 0 |
| 25/07/2013 | 4.13p | 4.50p | 4.00p | 4.13p | 0 |
| 24/07/2013 | 4.13p | 4.50p | 4.00p | 4.13p | 0 |
| 23/07/2013 | 4.13p | 4.13p | 4.00p | 4.13p | 15579 |
| 22/07/2013 | 4.13p | 4.50p | 4.10p | 4.13p | 0 |
| 19/07/2013 | 4.13p | 4.50p | 4.10p | 4.13p | 0 |
| 18/07/2013 | 4.13p | 4.50p | 4.10p | 4.13p | 0 |
| 17/07/2013 | 4.13p | 4.50p | 4.10p | 4.13p | 0 |
| 16/07/2013 | 4.50p | 4.50p | 4.10p | 4.13p | 43230 |
| 15/07/2013 | 4.50p | 4.63p | 4.50p | 4.50p | 0 |
| 12/07/2013 | 4.50p | 4.63p | 4.50p | 4.50p | 0 |
| 11/07/2013 | 4.63p | 4.63p | 4.50p | 4.50p | 10000 |
| 10/07/2013 | 4.63p | 4.63p | 4.50p | 4.63p | 0 |
| 09/07/2013 | 4.63p | 4.63p | 4.50p | 4.63p | 0 |
| 08/07/2013 | 4.63p | 4.63p | 4.50p | 4.63p | 25000 |
| 05/07/2013 | 4.63p | 5.38p | 4.50p | 4.63p | 0 |
| 04/07/2013 | 4.63p | 5.38p | 4.50p | 4.63p | 0 |
| 03/07/2013 | 5.00p | 5.38p | 4.50p | 4.63p | 4489 |
| 02/07/2013 | 5.38p | 5.38p | 4.75p | 5.38p | 20000 |
| 01/07/2013 | 5.38p | 5.38p | 2.21p | 5.38p | 70971 |
| 28/06/2013 | 5.38p | 5.38p | 4.75p | 5.25p | 0 |
| 27/06/2013 | 5.38p | 5.38p | 4.75p | 5.38p | 6006 |
| 26/06/2013 | 5.38p | 5.50p | 4.76p | 5.38p | 0 |
| 25/06/2013 | 5.38p | 5.50p | 4.76p | 5.38p | 0 |
| 24/06/2013 | 5.38p | 5.50p | 4.76p | 5.38p | 0 |
| 21/06/2013 | 5.38p | 5.50p | 4.76p | 5.38p | 0 |
| 20/06/2013 | 5.38p | 5.50p | 4.76p | 5.38p | 0 |
| 19/06/2013 | 5.38p | 5.50p | 4.76p | 5.38p | 0 |
| 18/06/2013 | 5.38p | 5.50p | 4.76p | 5.38p | 0 |
| 17/06/2013 | 5.38p | 5.50p | 4.76p | 5.38p | 0 |
| 14/06/2013 | 5.50p | 5.50p | 4.76p | 5.38p | 10000 |
| 13/06/2013 | 5.50p | 5.50p | 4.80p | 5.50p | 5458 |
| 12/06/2013 | 5.50p | 5.50p | 4.80p | 5.50p | 0 |
| 11/06/2013 | 5.50p | 5.50p | 4.80p | 5.50p | 0 |
| 10/06/2013 | 5.50p | 5.50p | 4.80p | 5.50p | 0 |
| 07/06/2013 | 5.50p | 5.50p | 4.80p | 5.50p | 0 |
| 06/06/2013 | 5.50p | 5.50p | 4.80p | 5.50p | 0 |
| 05/06/2013 | 5.50p | 5.50p | 4.80p | 5.50p | 0 |
| 04/06/2013 | 5.50p | 5.50p | 4.80p | 5.50p | 0 |
| 03/06/2013 | 5.50p | 5.50p | 4.80p | 5.50p | 0 |
| 31/05/2013 | 5.50p | 5.50p | 4.80p | 5.50p | 0 |
| 30/05/2013 | 5.50p | 5.50p | 4.80p | 5.50p | 0 |
| 29/05/2013 | 5.50p | 5.50p | 4.80p | 5.50p | 0 |
| 28/05/2013 | 5.50p | 5.50p | 4.80p | 5.50p | 800 |
| 24/05/2013 | 5.50p | 5.50p | 5.15p | 5.50p | 0 |
| 23/05/2013 | 5.50p | 5.50p | 5.15p | 5.50p | 0 |
| 22/05/2013 | 5.50p | 5.50p | 5.15p | 5.50p | 12000 |
| 21/05/2013 | 5.50p | 5.50p | 4.75p | 5.50p | 0 |
| 20/05/2013 | 5.50p | 5.50p | 4.75p | 5.50p | 100000 |
| 17/05/2013 | 5.50p | 5.50p | 4.75p | 5.50p | 0 |
| 16/05/2013 | 5.50p | 5.50p | 4.75p | 5.50p | 0 |
| 15/05/2013 | 5.50p | 5.50p | 4.75p | 5.50p | 5515 |
| 14/05/2013 | 5.50p | 5.50p | 4.75p | 5.50p | 0 |
| 13/05/2013 | 5.50p | 5.50p | 4.75p | 5.50p | 0 |
| 10/05/2013 | 5.50p | 5.50p | 4.75p | 5.50p | 0 |
| 09/05/2013 | 5.50p | 5.50p | 4.75p | 5.50p | 0 |
| 08/05/2013 | 5.38p | 5.50p | 4.75p | 5.50p | 7000 |
| 07/05/2013 | 5.38p | 5.38p | 4.75p | 5.38p | 0 |
| 03/05/2013 | 5.38p | 5.38p | 4.75p | 5.38p | 10000 |
| 02/05/2013 | 5.38p | 5.50p | 4.75p | 5.38p | 0 |
| 01/05/2013 | 5.38p | 5.50p | 4.75p | 5.38p | 0 |
| 30/04/2013 | 5.38p | 5.50p | 4.75p | 5.38p | 0 |
| 29/04/2013 | 5.38p | 5.50p | 4.75p | 5.38p | 0 |
| 26/04/2013 | 5.38p | 5.38p | 4.75p | 5.38p | 12842 |
| 25/04/2013 | 5.38p | 5.38p | 4.75p | 5.38p | 2000 |
| 24/04/2013 | 5.38p | 5.38p | 4.60p | 5.38p | 0 |
| 23/04/2013 | 5.38p | 5.38p | 4.60p | 5.38p | 0 |
| 22/04/2013 | 4.75p | 5.38p | 4.60p | 5.38p | 135000 |
| 19/04/2013 | 4.88p | 4.88p | 4.73p | 4.75p | 33029 |
| 18/04/2013 | 4.88p | 4.88p | 4.70p | 4.88p | 0 |
| 17/04/2013 | 4.88p | 4.88p | 4.70p | 4.88p | 0 |
| 16/04/2013 | 4.88p | 4.88p | 4.70p | 4.88p | 0 |
| 15/04/2013 | 4.88p | 4.88p | 4.70p | 4.88p | 11074 |
| 12/04/2013 | 5.00p | 5.35p | 4.88p | 4.88p | 9077 |
| 11/04/2013 | 5.00p | 5.00p | 4.75p | 5.00p | 0 |
| 10/04/2013 | 4.75p | 5.00p | 4.75p | 5.00p | 27000 |
| 09/04/2013 | 4.75p | 5.19p | 4.75p | 4.75p | 0 |
| 08/04/2013 | 4.75p | 5.19p | 4.75p | 4.75p | 0 |
| 05/04/2013 | 5.00p | 5.19p | 4.75p | 4.75p | 199876 |
| 04/04/2013 | 5.00p | 5.13p | 4.75p | 5.00p | 0 |
| 03/04/2013 | 5.00p | 5.13p | 4.75p | 5.00p | 0 |
| 02/04/2013 | 5.00p | 5.13p | 4.75p | 5.00p | 0 |
| 28/03/2013 | 5.00p | 5.13p | 4.75p | 5.00p | 0 |
| 27/03/2013 | 5.13p | 5.13p | 4.75p | 5.00p | 4000 |
| 26/03/2013 | 5.13p | 5.20p | 4.75p | 5.13p | 55000 |
| 25/03/2013 | 5.13p | 5.13p | 4.78p | 5.13p | 7000 |
| 22/03/2013 | 5.00p | 5.13p | 4.66p | 5.13p | 74000 |
| 21/03/2013 | 5.00p | 5.00p | 4.60p | 5.00p | 25000 |
| 20/03/2013 | 5.00p | 5.00p | 4.65p | 5.00p | 0 |
| 19/03/2013 | 5.00p | 5.00p | 4.65p | 5.00p | 7500 |
| 18/03/2013 | 5.00p | 5.00p | 4.65p | 5.00p | 0 |
| 15/03/2013 | 5.00p | 5.00p | 4.65p | 5.00p | 40000 |
| 14/03/2013 | 4.75p | 5.00p | 4.60p | 5.00p | 29989 |
| 13/03/2013 | 4.75p | 4.75p | 4.60p | 4.75p | 4250 |
| 12/03/2013 | 4.75p | 5.25p | 4.40p | 4.75p | 0 |
| 11/03/2013 | 4.75p | 5.25p | 4.40p | 4.75p | 0 |
| 08/03/2013 | 4.75p | 5.25p | 4.40p | 4.75p | 0 |
| 07/03/2013 | 4.75p | 5.00p | 4.40p | 4.75p | 0 |
| 06/03/2013 | 4.63p | 5.00p | 4.40p | 4.75p | 20094 |
| 05/03/2013 | 4.63p | 4.85p | 4.63p | 4.63p | 0 |
| 04/03/2013 | 4.63p | 4.85p | 4.63p | 4.63p | 0 |
| 01/03/2013 | 4.63p | 4.85p | 4.63p | 4.63p | 0 |
| 28/02/2013 | 4.63p | 4.85p | 4.63p | 4.63p | 0 |
| 27/02/2013 | 4.63p | 4.85p | 4.63p | 4.63p | 10053 |
| 26/02/2013 | 4.63p | 4.63p | 4.45p | 4.63p | 10000 |
| 25/02/2013 | 4.63p | 5.00p | 4.30p | 4.63p | 146982 |
| 22/02/2013 | 4.50p | 4.63p | 4.10p | 4.63p | 29200 |
| 21/02/2013 | 4.50p | 4.60p | 4.50p | 4.50p | 0 |
| 20/02/2013 | 4.50p | 4.60p | 4.50p | 4.50p | 2000 |
| 19/02/2013 | 4.25p | 4.63p | 4.25p | 4.50p | 85000 |
| 18/02/2013 | 4.63p | 4.63p | 4.25p | 4.63p | 0 |
| 15/02/2013 | 4.63p | 4.63p | 4.25p | 4.63p | 0 |
| 14/02/2013 | 4.63p | 4.63p | 4.25p | 4.63p | 11350 |
| 13/02/2013 | 4.75p | 4.75p | 4.10p | 4.63p | 254894 |
| 12/02/2013 | 5.13p | 5.13p | 4.75p | 4.75p | 21678 |
| 11/02/2013 | 5.25p | 5.25p | 4.75p | 5.13p | 17000 |
| 08/02/2013 | 5.25p | 5.25p | 5.20p | 5.25p | 0 |
| 07/02/2013 | 5.25p | 5.25p | 5.20p | 5.25p | 0 |
| 06/02/2013 | 5.25p | 5.25p | 5.20p | 5.25p | 15000 |
| 05/02/2013 | 5.38p | 5.38p | 5.00p | 5.25p | 28000 |
| 04/02/2013 | 5.50p | 5.50p | 5.13p | 5.38p | 0 |
| 01/02/2013 | 5.38p | 5.50p | 5.13p | 5.38p | 0 |
| 31/01/2013 | 5.38p | 5.50p | 5.13p | 5.38p | 0 |
| 30/01/2013 | 5.38p | 5.50p | 5.13p | 5.38p | 0 |
| 29/01/2013 | 5.38p | 5.50p | 5.13p | 5.38p | 0 |
| 28/01/2013 | 5.50p | 5.50p | 5.13p | 5.38p | 20000 |
| 25/01/2013 | 5.50p | 5.50p | 5.45p | 5.50p | 0 |
| 24/01/2013 | 5.50p | 5.50p | 5.45p | 5.50p | 10500 |
| 23/01/2013 | 5.75p | 5.75p | 5.50p | 5.50p | 16000 |
| 22/01/2013 | 5.88p | 5.88p | 5.00p | 5.75p | 120000 |
| 21/01/2013 | 5.88p | 5.88p | 5.58p | 5.88p | 0 |
| 18/01/2013 | 5.88p | 5.88p | 5.58p | 5.88p | 0 |
| 17/01/2013 | 5.88p | 5.88p | 5.58p | 5.88p | 11995 |
| 16/01/2013 | 5.88p | 5.88p | 5.60p | 5.88p | 0 |
| 15/01/2013 | 5.88p | 5.88p | 5.60p | 5.88p | 0 |
| 14/01/2013 | 5.88p | 5.88p | 5.60p | 5.88p | 10500 |
| 11/01/2013 | 5.88p | 5.95p | 5.64p | 5.88p | 20000 |
| 10/01/2013 | 5.88p | 5.88p | 5.67p | 5.88p | 0 |
| 09/01/2013 | 5.88p | 5.88p | 5.67p | 5.88p | 0 |
| 08/01/2013 | 5.75p | 5.88p | 5.67p | 5.88p | 27355 |
| 07/01/2013 | 5.75p | 5.75p | 5.69p | 5.75p | 0 |
| 04/01/2013 | 5.75p | 5.75p | 5.69p | 5.75p | 10000 |
| 03/01/2013 | 5.50p | 5.75p | 5.29p | 5.75p | 10000 |
| 02/01/2013 | 5.25p | 5.50p | 5.25p | 5.50p | 79645 |
| 31/12/2012 | 5.25p | 5.25p | 5.00p | 5.25p | 5000 |
| 28/12/2012 | 5.50p | 5.63p | 5.00p | 5.25p | 0 |
| 27/12/2012 | 5.50p | 5.50p | 5.00p | 5.50p | 0 |
| 24/12/2012 | 5.50p | 5.50p | 5.00p | 5.50p | 20795 |
| 21/12/2012 | 5.50p | 5.50p | 5.30p | 5.50p | 13019 |
| 20/12/2012 | 5.50p | 5.75p | 5.25p | 5.50p | 0 |
| 19/12/2012 | 5.75p | 5.75p | 5.25p | 5.50p | 0 |
| 18/12/2012 | 5.75p | 5.75p | 5.25p | 5.75p | 0 |
| 17/12/2012 | 5.75p | 5.75p | 5.25p | 5.75p | 0 |
| 14/12/2012 | 5.75p | 5.75p | 5.25p | 5.75p | 0 |
| 13/12/2012 | 5.75p | 5.75p | 5.25p | 5.75p | 0 |
| 12/12/2012 | 5.50p | 5.75p | 5.25p | 5.75p | 39142 |
| 11/12/2012 | 5.88p | 5.88p | 5.00p | 5.50p | 64000 |
| 10/12/2012 | 5.88p | 5.88p | 5.60p | 5.88p | 0 |
| 07/12/2012 | 5.88p | 5.88p | 5.60p | 5.88p | 0 |
| 06/12/2012 | 5.88p | 5.88p | 5.60p | 5.88p | 0 |
| 05/12/2012 | 5.88p | 5.88p | 5.60p | 5.88p | 0 |
| 04/12/2012 | 5.88p | 5.88p | 5.60p | 5.88p | 0 |
| 03/12/2012 | 5.88p | 5.88p | 5.60p | 5.88p | 0 |
| 30/11/2012 | 5.88p | 5.88p | 5.60p | 5.88p | 0 |
| 29/11/2012 | 5.88p | 5.88p | 5.60p | 5.88p | 0 |
| 28/11/2012 | 5.75p | 5.88p | 5.60p | 5.88p | 10000 |
| 27/11/2012 | 5.75p | 5.75p | 5.38p | 5.75p | 0 |
| 26/11/2012 | 5.75p | 5.75p | 5.38p | 5.75p | 0 |
| 23/11/2012 | 5.75p | 5.75p | 5.38p | 5.75p | 0 |
| 22/11/2012 | 5.38p | 5.75p | 5.38p | 5.75p | 13915 |
| 21/11/2012 | 5.75p | 5.75p | 5.38p | 5.38p | 29292 |
| 20/11/2012 | 5.75p | 6.00p | 5.75p | 5.75p | 0 |
| 19/11/2012 | 5.88p | 6.00p | 5.79p | 5.88p | 0 |
| 16/11/2012 | 5.88p | 6.00p | 5.79p | 5.88p | 0 |
*Close Price adjusted for both dividends and splits