Starvest (SVE) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Starvest

Date Open High Low Close* Volume
05/10/2020 19.00p 19.47p 18.00p 18.75p 198773
02/10/2020 18.00p 19.35p 17.60p 19.00p 238020
01/10/2020 18.00p 18.30p 17.00p 17.00p 120693
30/09/2020 18.00p 18.70p 17.60p 18.00p 25000
29/09/2020 18.00p 18.85p 17.32p 18.00p 113998
28/09/2020 18.00p 19.00p 17.15p 18.00p 92861
25/09/2020 18.00p 18.50p 17.13p 18.00p 120694
24/09/2020 20.00p 20.00p 17.00p 18.00p 495385
23/09/2020 20.00p 20.65p 19.10p 20.00p 105073
22/09/2020 20.50p 20.85p 19.26p 20.00p 239379
21/09/2020 19.10p 22.40p 18.60p 20.50p 723710
18/09/2020 19.50p 19.99p 18.40p 18.85p 348242
17/09/2020 20.50p 20.55p 19.05p 19.50p 175928
16/09/2020 19.50p 21.00p 19.02p 20.50p 374143
15/09/2020 20.25p 22.00p 19.25p 19.50p 690568
14/09/2020 16.25p 21.00p 16.25p 20.25p 528016
11/09/2020 14.75p 16.70p 14.52p 16.25p 400617
10/09/2020 14.00p 14.95p 13.55p 14.75p 232503
09/09/2020 14.00p 14.45p 13.60p 14.00p 22616
08/09/2020 13.50p 14.80p 13.50p 14.00p 53232
07/09/2020 13.50p 13.95p 13.50p 13.50p 28500
04/09/2020 14.25p 14.40p 13.30p 13.50p 217675
03/09/2020 14.25p 14.94p 13.70p 14.25p 157000
02/09/2020 13.00p 14.80p 13.00p 14.25p 213191
01/09/2020 12.00p 13.44p 12.00p 13.00p 381185
28/08/2020 12.00p 12.18p 11.55p 12.00p 129584
27/08/2020 12.00p 12.09p 11.55p 12.00p 21053
26/08/2020 12.00p 12.24p 11.62p 12.00p 82236
25/08/2020 12.00p 12.40p 11.72p 12.00p 74921
24/08/2020 12.00p 12.29p 11.62p 12.00p 285710
21/08/2020 12.00p 12.29p 12.00p 12.00p 10489
20/08/2020 12.00p 12.00p 11.62p 12.00p 263
19/08/2020 11.75p 12.40p 11.75p 12.00p 62853
18/08/2020 12.25p 12.25p 11.62p 11.75p 119481
17/08/2020 12.50p 12.50p 11.60p 12.25p 105837
14/08/2020 12.75p 12.75p 12.25p 12.50p 300000
13/08/2020 12.75p 12.75p 12.16p 12.75p 7129
12/08/2020 13.00p 13.05p 12.10p 12.75p 260100
11/08/2020 13.50p 13.50p 12.57p 13.00p 191639
10/08/2020 13.50p 13.62p 13.07p 13.50p 75978
07/08/2020 13.50p 13.65p 13.07p 13.50p 20916
06/08/2020 13.50p 13.60p 13.07p 13.50p 52000
05/08/2020 13.50p 13.65p 13.05p 13.50p 52892
04/08/2020 13.50p 13.50p 13.05p 13.50p 21948
03/08/2020 13.25p 13.50p 13.05p 13.50p 87296
31/07/2020 13.50p 13.50p 13.00p 13.25p 100285
30/07/2020 13.50p 13.50p 13.05p 13.50p 46228
29/07/2020 13.50p 13.62p 13.05p 13.50p 55461
28/07/2020 13.50p 13.75p 13.25p 13.50p 60221
27/07/2020 13.50p 13.80p 13.50p 13.50p 204055
24/07/2020 13.50p 13.88p 13.10p 13.50p 80554
23/07/2020 13.50p 14.80p 13.00p 13.50p 188038
22/07/2020 12.00p 14.00p 11.85p 13.25p 193657
21/07/2020 11.50p 12.98p 11.00p 12.00p 126453
20/07/2020 11.75p 12.20p 11.16p 11.50p 62076
17/07/2020 11.75p 12.20p 11.15p 11.75p 32679
16/07/2020 11.50p 12.20p 11.10p 11.75p 49944
15/07/2020 11.50p 12.30p 11.05p 11.50p 26225
14/07/2020 11.50p 12.30p 11.50p 11.50p 16068
13/07/2020 11.50p 12.30p 11.00p 11.50p 136352
10/07/2020 12.00p 12.30p 11.00p 11.50p 234235
09/07/2020 12.00p 12.50p 11.70p 12.00p 120434
08/07/2020 12.00p 12.43p 12.00p 12.00p 93362
07/07/2020 12.00p 12.28p 11.50p 12.00p 88029
06/07/2020 12.00p 12.30p 11.57p 12.00p 26233
03/07/2020 12.00p 12.44p 11.55p 12.00p 51762
02/07/2020 11.75p 12.44p 11.35p 12.00p 110869
01/07/2020 11.75p 12.44p 11.35p 11.75p 214414
30/06/2020 11.75p 12.44p 11.10p 11.75p 57397
29/06/2020 12.00p 12.45p 11.10p 11.75p 49672
26/06/2020 12.50p 12.67p 11.50p 11.50p 170970
25/06/2020 12.50p 12.70p 12.00p 12.50p 45030
24/06/2020 12.25p 12.99p 12.00p 12.00p 257458
23/06/2020 12.25p 12.87p 12.00p 12.25p 144313
22/06/2020 11.75p 12.95p 11.10p 12.25p 432984
19/06/2020 11.75p 12.50p 11.75p 11.75p 28831
18/06/2020 12.50p 12.64p 11.20p 11.75p 112566
17/06/2020 13.00p 14.00p 12.00p 12.50p 189992
16/06/2020 13.75p 14.00p 13.00p 13.00p 103215
15/06/2020 13.50p 14.00p 13.20p 13.75p 168227
12/06/2020 14.00p 14.00p 13.10p 13.50p 86637
11/06/2020 12.50p 14.70p 12.50p 14.00p 332720
10/06/2020 12.50p 12.80p 12.05p 12.50p 76226
09/06/2020 12.75p 12.98p 12.25p 12.50p 69140
08/06/2020 12.75p 12.93p 12.50p 12.75p 257343
05/06/2020 12.25p 13.00p 12.25p 13.00p 414270
04/06/2020 11.50p 12.50p 11.33p 12.25p 296957
03/06/2020 11.50p 11.75p 11.30p 11.40p 153937
02/06/2020 10.50p 11.95p 10.50p 11.50p 298761
01/06/2020 9.00p 11.00p 9.00p 10.50p 487354
29/05/2020 9.00p 9.19p 8.76p 9.00p 163953
28/05/2020 9.00p 9.50p 8.75p 9.00p 124619
27/05/2020 9.00p 9.28p 8.60p 9.00p 156404
26/05/2020 8.50p 9.40p 8.10p 9.00p 237377
25/05/2020 8.50p 8.82p 8.10p 8.50p 60259
22/05/2020 8.50p 8.82p 8.10p 8.50p 60259
21/05/2020 8.50p 8.50p 8.50p 8.50p 0
20/05/2020 8.50p 9.00p 8.26p 8.50p 172536
19/05/2020 8.50p 8.90p 8.22p 8.50p 143077
18/05/2020 8.00p 8.45p 8.00p 8.25p 203327
15/05/2020 7.50p 8.45p 7.20p 8.00p 85699
14/05/2020 7.50p 7.95p 7.00p 7.50p 10004
13/05/2020 7.00p 7.90p 6.75p 7.50p 253243
12/05/2020 7.00p 7.35p 6.50p 7.00p 270713
11/05/2020 7.00p 7.40p 6.75p 7.00p 49695
08/05/2020 7.25p 7.48p 6.50p 7.00p 146658
07/05/2020 7.25p 7.48p 6.50p 7.00p 146658
06/05/2020 7.25p 7.50p 7.18p 7.25p 116538
05/05/2020 7.13p 7.95p 7.13p 7.25p 122842
04/05/2020 7.25p 7.80p 7.00p 7.13p 337960
01/05/2020 7.75p 7.75p 7.00p 7.25p 136946
30/04/2020 8.00p 8.50p 7.10p 7.75p 270973
29/04/2020 8.00p 8.25p 7.52p 8.00p 336870
28/04/2020 8.00p 8.32p 7.50p 8.00p 230515
27/04/2020 7.50p 8.50p 7.50p 8.25p 502713
24/04/2020 7.75p 8.00p 7.25p 7.50p 429078
23/04/2020 7.10p 7.85p 6.72p 7.75p 991744
22/04/2020 7.35p 7.35p 6.70p 7.10p 128337
21/04/2020 7.25p 7.65p 7.25p 7.35p 255661
20/04/2020 6.50p 8.00p 6.50p 7.25p 678034
17/04/2020 6.25p 7.00p 6.25p 6.75p 339993
16/04/2020 6.25p 6.25p 6.01p 6.25p 21245
15/04/2020 6.75p 6.75p 6.03p 6.25p 219435
14/04/2020 6.00p 7.00p 5.77p 6.75p 595138
13/04/2020 6.00p 6.20p 5.77p 6.00p 46433
10/04/2020 6.00p 6.20p 5.77p 6.00p 46433
09/04/2020 6.00p 6.20p 5.77p 6.00p 196433
08/04/2020 6.00p 6.45p 5.76p 6.00p 164575
07/04/2020 4.50p 6.50p 4.50p 6.00p 745618
06/04/2020 4.25p 4.50p 4.25p 4.50p 68067
03/04/2020 4.25p 4.40p 4.15p 4.25p 181131
02/04/2020 4.25p 4.25p 4.15p 4.25p 5596
01/04/2020 4.25p 4.48p 4.00p 4.25p 91421
31/03/2020 4.00p 4.50p 4.00p 4.25p 166870
30/03/2020 4.00p 4.40p 4.00p 4.00p 4273
27/03/2020 4.00p 4.00p 4.00p 4.00p 0
26/03/2020 4.00p 4.40p 4.00p 4.00p 12641
25/03/2020 3.75p 4.00p 3.55p 4.00p 403018
24/03/2020 3.75p 3.83p 3.75p 3.75p 38071
23/03/2020 3.75p 3.75p 3.70p 3.75p 11734
20/03/2020 3.50p 3.90p 3.25p 3.75p 117975
19/03/2020 3.25p 3.40p 3.00p 3.25p 39375
18/03/2020 3.25p 3.48p 3.25p 3.25p 14100
17/03/2020 4.25p 4.25p 3.25p 3.25p 173613
16/03/2020 4.50p 4.50p 4.00p 4.25p 100000
13/03/2020 4.50p 4.50p 4.00p 4.50p 10000
12/03/2020 4.75p 4.75p 4.00p 4.50p 167621
11/03/2020 4.50p 4.98p 4.50p 4.75p 153311
10/03/2020 4.50p 5.00p 4.00p 4.50p 185541
09/03/2020 4.50p 4.50p 4.00p 4.50p 117000
06/03/2020 4.50p 4.50p 4.11p 4.50p 139076
05/03/2020 4.50p 4.50p 4.50p 4.50p 0
04/03/2020 4.50p 4.90p 4.50p 4.50p 31917
03/03/2020 4.25p 4.50p 4.25p 4.50p 0
02/03/2020 4.25p 4.50p 4.00p 4.25p 214803
28/02/2020 4.75p 4.75p 4.00p 4.25p 203691
27/02/2020 5.00p 5.00p 4.30p 4.75p 316605
26/02/2020 5.00p 5.50p 4.58p 5.00p 22931
25/02/2020 5.00p 5.25p 5.00p 5.00p 11079
24/02/2020 4.75p 5.90p 4.75p 5.00p 113874
21/02/2020 4.75p 5.00p 4.58p 4.75p 268427
20/02/2020 4.75p 4.90p 4.75p 4.75p 30000
19/02/2020 5.00p 5.00p 4.55p 4.75p 210996
18/02/2020 5.00p 5.22p 4.85p 5.00p 92093
17/02/2020 5.00p 5.22p 4.55p 5.00p 230630
14/02/2020 5.00p 5.20p 4.76p 5.00p 50094
13/02/2020 5.75p 5.89p 4.68p 5.00p 509286
12/02/2020 6.60p 6.60p 5.50p 5.75p 802603
11/02/2020 6.25p 7.50p 6.18p 6.60p 1928992
10/02/2020 4.75p 6.50p 4.75p 6.25p 1426745
07/02/2020 3.25p 5.50p 3.25p 4.75p 3410826
06/02/2020 3.25p 3.45p 3.14p 3.25p 254079
05/02/2020 3.25p 3.50p 3.12p 3.25p 168030
04/02/2020 3.25p 3.50p 3.00p 3.25p 359772
03/02/2020 3.25p 3.48p 3.00p 3.25p 164539
31/01/2020 3.35p 3.35p 3.00p 3.25p 41938
30/01/2020 2.90p 3.52p 2.90p 3.35p 676322
29/01/2020 2.90p 2.98p 2.90p 2.90p 8000
28/01/2020 3.25p 3.40p 2.90p 2.90p 280227
27/01/2020 2.85p 3.30p 2.85p 3.25p 704577
24/01/2020 2.85p 2.95p 2.70p 2.85p 107255
23/01/2020 2.95p 2.95p 2.70p 2.70p 217800
22/01/2020 2.75p 3.20p 2.75p 2.95p 393558
21/01/2020 2.70p 2.80p 2.64p 2.75p 45000
20/01/2020 2.70p 2.80p 2.62p 2.70p 110000
17/01/2020 2.65p 2.70p 2.65p 2.65p 30000
16/01/2020 2.65p 2.70p 2.60p 2.65p 135000
15/01/2020 2.45p 2.70p 2.45p 2.65p 30000
14/01/2020 2.35p 2.45p 2.35p 2.45p 0
13/01/2020 2.25p 2.74p 2.25p 2.35p 84304
10/01/2020 2.25p 2.50p 2.13p 2.25p 28752
09/01/2020 2.25p 2.25p 2.25p 2.25p 0
08/01/2020 2.25p 2.50p 2.25p 2.25p 65000
07/01/2020 2.25p 2.50p 2.15p 2.25p 75000
06/01/2020 2.05p 2.27p 2.05p 2.20p 196666
03/01/2020 2.05p 2.05p 2.05p 2.05p 0
02/01/2020 2.05p 2.28p 2.05p 2.05p 31730
01/01/2020 2.05p 2.05p 1.86p 2.05p 69094
31/12/2019 2.05p 2.05p 1.86p 2.05p 69094
30/12/2019 2.05p 2.05p 2.05p 2.05p 0

*Close Price adjusted for both dividends and splits