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 |
|---|---|---|---|---|---|
| 15/11/2012 | 6.00p | 6.00p | 5.79p | 5.88p | 24000 |
| 14/11/2012 | 6.63p | 6.63p | 6.00p | 6.00p | 10000 |
| 13/11/2012 | 6.63p | 6.63p | 6.25p | 6.63p | 0 |
| 12/11/2012 | 6.63p | 6.63p | 6.25p | 6.63p | 18074 |
| 09/11/2012 | 6.63p | 6.63p | 6.25p | 6.63p | 11746 |
| 08/11/2012 | 6.63p | 6.63p | 6.25p | 6.63p | 0 |
| 07/11/2012 | 6.63p | 6.63p | 6.25p | 6.63p | 0 |
| 06/11/2012 | 6.50p | 6.63p | 6.25p | 6.63p | 15000 |
| 05/11/2012 | 6.50p | 6.50p | 6.14p | 6.50p | 0 |
| 02/11/2012 | 6.50p | 6.50p | 6.14p | 6.50p | 0 |
| 01/11/2012 | 6.50p | 6.50p | 6.14p | 6.50p | 100000 |
| 31/10/2012 | 6.50p | 6.75p | 6.50p | 6.50p | 0 |
| 30/10/2012 | 6.50p | 6.75p | 6.50p | 6.50p | 0 |
| 29/10/2012 | 6.50p | 6.75p | 6.50p | 6.50p | 266 |
| 26/10/2012 | 6.50p | 6.50p | 6.13p | 6.50p | 0 |
| 25/10/2012 | 6.13p | 6.50p | 6.13p | 6.50p | 71723 |
| 24/10/2012 | 6.13p | 6.24p | 5.88p | 6.13p | 0 |
| 23/10/2012 | 5.88p | 6.24p | 5.88p | 6.13p | 34909 |
| 22/10/2012 | 5.88p | 5.88p | 5.50p | 5.88p | 0 |
| 19/10/2012 | 5.88p | 5.88p | 5.50p | 5.88p | 0 |
| 18/10/2012 | 5.88p | 5.88p | 5.50p | 5.88p | 0 |
| 17/10/2012 | 5.88p | 5.88p | 5.50p | 5.88p | 5000 |
| 16/10/2012 | 6.00p | 6.25p | 5.88p | 5.88p | 50000 |
| 15/10/2012 | 5.88p | 6.25p | 5.88p | 6.00p | 39451 |
| 12/10/2012 | 5.88p | 6.05p | 5.88p | 5.88p | 8010 |
| 11/10/2012 | 6.00p | 6.00p | 5.51p | 5.88p | 52439 |
| 10/10/2012 | 6.50p | 6.50p | 6.00p | 6.00p | 16515 |
| 09/10/2012 | 6.50p | 6.50p | 6.25p | 6.50p | 0 |
| 08/10/2012 | 6.50p | 6.50p | 6.25p | 6.50p | 0 |
| 05/10/2012 | 6.50p | 6.50p | 6.25p | 6.50p | 12000 |
| 04/10/2012 | 6.50p | 6.50p | 6.00p | 6.50p | 40000 |
| 03/10/2012 | 6.50p | 6.50p | 6.45p | 6.50p | 0 |
| 02/10/2012 | 6.50p | 6.50p | 6.45p | 6.50p | 4489 |
| 01/10/2012 | 6.50p | 7.00p | 6.01p | 6.50p | 0 |
| 28/09/2012 | 7.00p | 7.00p | 6.01p | 6.50p | 37000 |
| 27/09/2012 | 7.50p | 7.50p | 6.50p | 7.00p | 50000 |
| 26/09/2012 | 7.38p | 7.75p | 7.38p | 7.50p | 12724 |
| 25/09/2012 | 6.75p | 7.38p | 6.50p | 7.38p | 85000 |
| 24/09/2012 | 6.75p | 7.00p | 6.63p | 6.75p | 0 |
| 21/09/2012 | 6.75p | 7.00p | 6.63p | 6.75p | 0 |
| 20/09/2012 | 6.75p | 7.00p | 6.63p | 6.75p | 0 |
| 19/09/2012 | 6.75p | 7.00p | 6.63p | 6.75p | 0 |
| 18/09/2012 | 6.75p | 7.00p | 6.63p | 6.75p | 0 |
| 17/09/2012 | 6.63p | 7.00p | 6.63p | 6.75p | 25000 |
| 14/09/2012 | 6.63p | 6.95p | 6.63p | 6.63p | 0 |
| 13/09/2012 | 6.63p | 6.95p | 6.63p | 6.63p | 25000 |
| 12/09/2012 | 6.38p | 6.63p | 6.38p | 6.63p | 25654 |
| 11/09/2012 | 6.38p | 6.56p | 6.00p | 6.38p | 0 |
| 10/09/2012 | 6.38p | 6.56p | 6.00p | 6.38p | 0 |
| 07/09/2012 | 6.38p | 6.56p | 6.00p | 6.38p | 0 |
| 06/09/2012 | 6.38p | 6.56p | 6.00p | 6.38p | 0 |
| 05/09/2012 | 6.38p | 6.56p | 6.00p | 6.38p | 0 |
| 04/09/2012 | 6.38p | 6.56p | 6.00p | 6.38p | 0 |
| 03/09/2012 | 6.38p | 6.56p | 6.00p | 6.38p | 0 |
| 31/08/2012 | 6.38p | 6.56p | 6.00p | 6.38p | 0 |
| 30/08/2012 | 6.38p | 6.56p | 6.00p | 6.38p | 0 |
| 29/08/2012 | 6.50p | 6.56p | 6.00p | 6.38p | 75000 |
| 28/08/2012 | 6.25p | 6.90p | 6.25p | 6.50p | 20000 |
| 24/08/2012 | 6.25p | 6.38p | 5.30p | 6.25p | 0 |
| 23/08/2012 | 5.50p | 6.38p | 5.30p | 6.25p | 118775 |
| 22/08/2012 | 5.50p | 5.80p | 5.50p | 5.50p | 0 |
| 21/08/2012 | 5.50p | 5.80p | 5.50p | 5.50p | 0 |
| 20/08/2012 | 5.50p | 5.80p | 5.50p | 5.50p | 0 |
| 17/08/2012 | 5.50p | 5.80p | 5.50p | 5.50p | 50000 |
| 16/08/2012 | 5.25p | 6.00p | 5.00p | 5.50p | 0 |
| 15/08/2012 | 5.50p | 5.50p | 5.00p | 5.50p | 10000 |
| 14/08/2012 | 5.50p | 5.70p | 5.50p | 5.50p | 4500 |
| 13/08/2012 | 5.50p | 5.70p | 5.50p | 5.50p | 25000 |
| 10/08/2012 | 5.50p | 5.63p | 5.25p | 5.50p | 0 |
| 09/08/2012 | 5.63p | 5.63p | 5.25p | 5.50p | 10000 |
| 08/08/2012 | 5.88p | 5.88p | 5.26p | 5.63p | 7000 |
| 07/08/2012 | 5.88p | 5.88p | 5.26p | 5.88p | 0 |
| 06/08/2012 | 5.88p | 5.88p | 5.26p | 5.88p | 0 |
| 03/08/2012 | 5.88p | 5.88p | 5.26p | 5.88p | 0 |
| 02/08/2012 | 5.88p | 5.88p | 5.26p | 5.88p | 0 |
| 01/08/2012 | 5.88p | 5.88p | 5.26p | 5.88p | 0 |
| 31/07/2012 | 5.88p | 5.88p | 5.26p | 5.88p | 0 |
| 30/07/2012 | 5.88p | 5.88p | 5.26p | 5.88p | 0 |
| 27/07/2012 | 5.88p | 5.88p | 5.26p | 5.88p | 8003 |
| 26/07/2012 | 5.88p | 6.00p | 5.50p | 5.88p | 0 |
| 25/07/2012 | 5.88p | 6.00p | 5.50p | 5.88p | 0 |
| 24/07/2012 | 5.88p | 6.00p | 5.50p | 5.88p | 0 |
| 23/07/2012 | 5.88p | 6.00p | 5.50p | 5.88p | 0 |
| 20/07/2012 | 5.88p | 6.00p | 5.50p | 5.88p | 0 |
| 19/07/2012 | 5.88p | 6.00p | 5.50p | 5.88p | 0 |
| 18/07/2012 | 6.00p | 6.00p | 5.50p | 5.88p | 10000 |
| 17/07/2012 | 6.00p | 6.00p | 5.50p | 6.00p | 0 |
| 16/07/2012 | 6.00p | 6.00p | 5.50p | 6.00p | 18100 |
| 13/07/2012 | 6.00p | 6.20p | 5.52p | 6.00p | 0 |
| 12/07/2012 | 6.00p | 6.20p | 5.52p | 6.00p | 32500 |
| 11/07/2012 | 6.00p | 6.00p | 5.50p | 6.00p | 0 |
| 10/07/2012 | 6.00p | 6.00p | 5.50p | 6.00p | 5000 |
| 09/07/2012 | 6.00p | 6.25p | 4.50p | 6.00p | 0 |
| 06/07/2012 | 6.00p | 6.25p | 4.50p | 6.00p | 0 |
| 05/07/2012 | 6.25p | 6.25p | 4.50p | 6.00p | 197313 |
| 04/07/2012 | 6.25p | 6.38p | 5.50p | 6.25p | 0 |
| 03/07/2012 | 6.25p | 6.38p | 5.50p | 6.25p | 0 |
| 02/07/2012 | 6.38p | 6.38p | 5.50p | 6.38p | 12500 |
| 29/06/2012 | 6.38p | 6.45p | 6.38p | 6.38p | 13000 |
| 28/06/2012 | 6.38p | 6.38p | 5.50p | 6.38p | 0 |
| 27/06/2012 | 6.38p | 6.38p | 5.50p | 6.38p | 0 |
| 26/06/2012 | 6.38p | 6.38p | 5.50p | 6.38p | 0 |
| 25/06/2012 | 6.38p | 6.38p | 5.50p | 6.38p | 8889 |
| 22/06/2012 | 6.38p | 6.38p | 5.50p | 6.38p | 9091 |
| 21/06/2012 | 6.88p | 6.88p | 5.63p | 6.38p | 56497 |
| 20/06/2012 | 6.88p | 7.00p | 6.50p | 6.88p | 0 |
| 19/06/2012 | 6.63p | 7.00p | 6.50p | 6.88p | 0 |
| 18/06/2012 | 6.88p | 7.00p | 6.50p | 6.88p | 0 |
| 15/06/2012 | 6.88p | 7.00p | 6.50p | 6.88p | 0 |
| 14/06/2012 | 6.88p | 7.00p | 6.50p | 6.88p | 0 |
| 13/06/2012 | 6.88p | 7.00p | 6.50p | 6.88p | 62537 |
| 12/06/2012 | 6.88p | 6.88p | 6.65p | 6.88p | 5000 |
| 11/06/2012 | 6.63p | 7.00p | 6.63p | 6.88p | 45000 |
| 08/06/2012 | 6.63p | 6.63p | 6.00p | 6.63p | 6179 |
| 07/06/2012 | 6.63p | 6.63p | 6.00p | 6.63p | 0 |
| 06/06/2012 | 6.63p | 6.63p | 6.00p | 6.63p | 12700 |
| 01/06/2012 | 6.63p | 6.65p | 6.00p | 6.63p | 0 |
| 31/05/2012 | 6.63p | 6.65p | 6.00p | 6.63p | 0 |
| 30/05/2012 | 6.63p | 6.65p | 6.00p | 6.63p | 0 |
| 29/05/2012 | 6.63p | 6.65p | 6.00p | 6.63p | 11264 |
| 28/05/2012 | 6.63p | 6.63p | 6.00p | 6.63p | 0 |
| 25/05/2012 | 6.63p | 6.63p | 6.00p | 6.63p | 0 |
| 24/05/2012 | 6.63p | 6.63p | 6.00p | 6.63p | 0 |
| 23/05/2012 | 6.63p | 6.63p | 6.00p | 6.63p | 0 |
| 22/05/2012 | 6.63p | 6.63p | 6.00p | 6.63p | 0 |
| 21/05/2012 | 6.63p | 6.63p | 6.00p | 6.63p | 0 |
| 18/05/2012 | 6.63p | 6.63p | 6.00p | 6.63p | 0 |
| 17/05/2012 | 6.63p | 6.63p | 6.00p | 6.63p | 2733 |
| 16/05/2012 | 7.00p | 7.00p | 6.32p | 6.63p | 25000 |
| 15/05/2012 | 7.25p | 7.70p | 7.00p | 7.00p | 25000 |
| 14/05/2012 | 7.25p | 7.25p | 6.50p | 7.25p | 1381 |
| 11/05/2012 | 7.25p | 7.75p | 6.50p | 7.25p | 0 |
| 10/05/2012 | 7.25p | 7.75p | 6.50p | 7.25p | 0 |
| 09/05/2012 | 7.75p | 7.75p | 6.50p | 7.25p | 0 |
| 08/05/2012 | 7.75p | 7.75p | 6.50p | 7.75p | 0 |
| 04/05/2012 | 7.75p | 7.75p | 6.50p | 7.75p | 0 |
| 03/05/2012 | 7.75p | 7.75p | 6.50p | 7.75p | 0 |
| 02/05/2012 | 7.75p | 7.75p | 6.50p | 7.75p | 0 |
| 01/05/2012 | 7.75p | 7.75p | 6.50p | 7.75p | 0 |
| 30/04/2012 | 7.75p | 7.75p | 6.50p | 7.75p | 68287 |
| 27/04/2012 | 7.75p | 7.75p | 7.50p | 7.75p | 0 |
| 26/04/2012 | 7.75p | 7.75p | 7.50p | 7.75p | 0 |
| 25/04/2012 | 7.75p | 7.75p | 7.50p | 7.75p | 7000 |
| 24/04/2012 | 7.75p | 8.20p | 7.75p | 7.75p | 0 |
| 23/04/2012 | 7.75p | 8.20p | 7.75p | 7.75p | 4835 |
| 20/04/2012 | 7.75p | 7.75p | 7.50p | 7.75p | 10000 |
| 19/04/2012 | 7.75p | 8.20p | 7.75p | 7.75p | 6000 |
| 18/04/2012 | 7.75p | 7.75p | 7.50p | 7.75p | 26000 |
| 17/04/2012 | 7.75p | 7.75p | 7.15p | 7.75p | 0 |
| 16/04/2012 | 7.75p | 7.75p | 7.15p | 7.75p | 10000 |
| 13/04/2012 | 7.75p | 8.50p | 7.00p | 7.75p | 0 |
| 12/04/2012 | 7.75p | 8.50p | 7.00p | 7.75p | 0 |
| 11/04/2012 | 7.75p | 8.50p | 7.00p | 7.75p | 108425 |
| 10/04/2012 | 8.75p | 8.75p | 7.18p | 7.75p | 44969 |
| 05/04/2012 | 9.25p | 9.25p | 8.50p | 8.75p | 11890 |
| 04/04/2012 | 9.25p | 9.25p | 8.46p | 9.25p | 5000 |
| 03/04/2012 | 9.25p | 9.45p | 8.00p | 9.25p | 36935 |
| 02/04/2012 | 9.75p | 9.75p | 8.50p | 9.50p | 8500 |
| 30/03/2012 | 9.75p | 9.75p | 9.45p | 9.75p | 20287 |
| 29/03/2012 | 9.25p | 9.75p | 9.00p | 9.75p | 46372 |
| 28/03/2012 | 9.25p | 9.25p | 8.50p | 9.25p | 11500 |
| 27/03/2012 | 9.25p | 9.25p | 8.50p | 9.25p | 17000 |
| 26/03/2012 | 9.25p | 9.25p | 9.05p | 9.25p | 0 |
| 23/03/2012 | 9.25p | 9.25p | 9.05p | 9.25p | 0 |
| 22/03/2012 | 9.25p | 9.25p | 9.05p | 9.25p | 362 |
| 21/03/2012 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 20/03/2012 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 19/03/2012 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 16/03/2012 | 9.25p | 9.95p | 9.20p | 9.25p | 0 |
| 15/03/2012 | 9.50p | 9.95p | 9.20p | 9.25p | 108499 |
| 14/03/2012 | 9.50p | 9.75p | 8.50p | 9.50p | 0 |
| 13/03/2012 | 9.75p | 9.75p | 8.50p | 9.50p | 20626 |
| 12/03/2012 | 9.75p | 10.25p | 8.50p | 9.75p | 0 |
| 09/03/2012 | 10.25p | 10.25p | 8.50p | 9.75p | 84074 |
| 08/03/2012 | 10.25p | 10.25p | 9.50p | 10.25p | 0 |
| 07/03/2012 | 10.25p | 10.25p | 9.50p | 10.25p | 40 |
| 06/03/2012 | 10.25p | 10.25p | 9.69p | 10.25p | 17500 |
| 05/03/2012 | 10.25p | 10.40p | 10.25p | 10.25p | 12500 |
| 02/03/2012 | 10.25p | 10.40p | 10.25p | 10.25p | 5683 |
| 01/03/2012 | 10.25p | 10.32p | 10.25p | 10.25p | 3000 |
| 29/02/2012 | 10.25p | 10.40p | 10.25p | 10.25p | 12500 |
| 28/02/2012 | 10.25p | 10.50p | 9.75p | 10.25p | 0 |
| 27/02/2012 | 10.50p | 10.50p | 9.75p | 10.25p | 0 |
| 24/02/2012 | 10.50p | 10.50p | 10.25p | 10.50p | 0 |
| 23/02/2012 | 10.50p | 10.50p | 10.25p | 10.50p | 0 |
| 22/02/2012 | 10.25p | 10.50p | 10.25p | 10.50p | 5316 |
| 21/02/2012 | 10.25p | 10.40p | 10.01p | 10.25p | 0 |
| 20/02/2012 | 10.25p | 10.40p | 10.01p | 10.25p | 56497 |
| 17/02/2012 | 11.13p | 11.13p | 9.50p | 10.25p | 0 |
| 16/02/2012 | 11.13p | 11.13p | 9.50p | 11.13p | 125000 |
| 15/02/2012 | 11.13p | 11.13p | 10.75p | 11.13p | 10655 |
| 14/02/2012 | 10.88p | 11.13p | 10.88p | 11.13p | 6469 |
| 13/02/2012 | 10.88p | 10.88p | 10.50p | 10.88p | 759 |
| 10/02/2012 | 10.88p | 11.25p | 10.88p | 10.88p | 0 |
| 09/02/2012 | 11.25p | 11.25p | 10.88p | 10.88p | 10000 |
| 08/02/2012 | 11.00p | 11.25p | 11.00p | 11.25p | 33928 |
| 07/02/2012 | 11.00p | 11.00p | 10.80p | 11.00p | 15498 |
| 06/02/2012 | 11.00p | 11.00p | 10.80p | 11.00p | 8000 |
| 03/02/2012 | 11.00p | 11.25p | 10.56p | 11.00p | 0 |
| 02/02/2012 | 11.25p | 11.25p | 10.56p | 11.00p | 20368 |
*Close Price adjusted for both dividends and splits