Starvest (SVE) Share Price

Financial Services Sector


Date Open High Low Close* Volume
27/12/2019 1.75p 2.05p 1.75p 2.05p 100000
26/12/2019 1.75p 1.85p 1.75p 1.85p 0
25/12/2019 1.75p 1.85p 1.75p 1.85p 0
24/12/2019 1.75p 1.85p 1.75p 1.85p 0
23/12/2019 1.90p 2.00p 1.85p 1.85p 0
20/12/2019 1.75p 1.85p 1.75p 1.85p 0
19/12/2019 1.75p 1.85p 1.75p 1.85p 0
18/12/2019 1.75p 1.85p 1.75p 1.85p 0
17/12/2019 1.85p 1.85p 1.85p 1.85p 0
16/12/2019 1.85p 1.85p 1.80p 1.85p 47202
13/12/2019 1.75p 2.00p 1.75p 1.85p 50000
12/12/2019 1.75p 1.92p 1.75p 1.85p 37500
11/12/2019 1.85p 1.85p 1.80p 1.85p 75264
10/12/2019 1.85p 1.85p 1.82p 1.85p 28647
09/12/2019 1.75p 1.85p 1.75p 1.85p 0
06/12/2019 1.85p 1.85p 1.85p 1.85p 0
05/12/2019 1.85p 1.85p 1.82p 1.85p 1022
04/12/2019 1.85p 1.85p 1.82p 1.85p 1750
03/12/2019 1.75p 1.85p 1.75p 1.85p 40000
02/12/2019 1.85p 1.94p 1.85p 1.85p 134987
29/11/2019 1.85p 1.85p 1.85p 1.85p 0
28/11/2019 2.00p 2.00p 1.85p 1.85p 0
27/11/2019 1.75p 1.85p 1.75p 1.85p 0
26/11/2019 1.85p 1.85p 1.85p 1.85p 0
25/11/2019 1.85p 1.93p 1.80p 1.85p 26457
22/11/2019 1.85p 1.85p 1.70p 1.85p 14000
21/11/2019 1.85p 1.94p 1.85p 1.85p 500
20/11/2019 1.75p 1.88p 1.75p 1.85p 123909
19/11/2019 1.75p 1.85p 1.75p 1.85p 0
18/11/2019 1.75p 1.85p 1.75p 1.85p 0
15/11/2019 1.85p 1.85p 1.80p 1.85p 23015
14/11/2019 1.85p 1.89p 1.85p 1.85p 25000
13/11/2019 2.00p 2.00p 1.85p 1.85p 0
12/11/2019 1.85p 1.85p 1.85p 1.85p 0
11/11/2019 1.85p 1.85p 1.85p 1.85p 0
08/11/2019 1.75p 1.85p 1.75p 1.85p 0
07/11/2019 1.85p 1.85p 1.85p 1.85p 0
06/11/2019 1.85p 1.85p 1.80p 1.85p 7000
05/11/2019 1.85p 1.85p 1.85p 1.85p 0
04/11/2019 1.85p 1.85p 1.85p 1.85p 0
01/11/2019 1.75p 1.85p 1.75p 1.85p 0
31/10/2019 1.85p 1.85p 1.85p 1.85p 0
30/10/2019 1.85p 1.94p 1.79p 1.85p 35611
29/10/2019 1.85p 1.85p 1.85p 1.85p 0
28/10/2019 1.75p 1.85p 1.75p 1.85p 242865
25/10/2019 1.75p 1.75p 1.55p 1.75p 64927
24/10/2019 1.75p 1.78p 1.75p 1.75p 65452
23/10/2019 1.75p 1.78p 1.75p 1.75p 10000
22/10/2019 1.75p 1.80p 1.53p 1.75p 103333
21/10/2019 1.75p 1.75p 1.75p 1.75p 0
18/10/2019 1.75p 1.75p 1.75p 1.75p 0
17/10/2019 1.75p 1.75p 1.75p 1.75p 0
16/10/2019 1.90p 1.90p 1.75p 1.75p 88526
15/10/2019 1.90p 1.96p 1.80p 1.90p 515710
14/10/2019 1.90p 1.90p 1.90p 1.90p 0
11/10/2019 1.90p 1.90p 1.80p 1.90p 100000
10/10/2019 1.90p 1.92p 1.90p 1.90p 6000
09/10/2019 1.90p 1.90p 1.81p 1.90p 100000
08/10/2019 1.90p 1.90p 1.90p 1.90p 0
07/10/2019 2.05p 2.05p 1.83p 1.90p 150000
04/10/2019 2.05p 2.05p 2.05p 2.05p 0
03/10/2019 2.25p 2.25p 2.00p 2.05p 171900
02/10/2019 2.25p 2.25p 2.03p 2.25p 100000
01/10/2019 2.25p 2.25p 2.05p 2.25p 5313
30/09/2019 2.25p 2.25p 2.25p 2.25p 0
27/09/2019 2.25p 2.39p 2.25p 2.25p 3810
26/09/2019 2.25p 2.25p 2.25p 2.25p 0
25/09/2019 2.25p 2.25p 2.25p 2.25p 0
24/09/2019 2.25p 2.25p 2.25p 2.25p 0
23/09/2019 2.25p 2.25p 2.25p 2.25p 0
20/09/2019 2.25p 2.25p 2.05p 2.25p 16375
19/09/2019 2.25p 2.40p 2.25p 2.25p 44502
18/09/2019 2.25p 2.25p 2.25p 2.25p 0
17/09/2019 2.25p 2.50p 2.25p 2.25p 23408
16/09/2019 2.25p 2.25p 2.25p 2.25p 0
13/09/2019 2.25p 2.25p 2.25p 2.25p 0
12/09/2019 2.25p 2.25p 2.25p 2.25p 0
11/09/2019 2.25p 2.25p 2.25p 2.25p 0
10/09/2019 2.25p 2.25p 2.03p 2.25p 58977
09/09/2019 2.25p 2.25p 2.25p 2.25p 0
06/09/2019 2.25p 2.25p 2.25p 2.25p 0
05/09/2019 2.25p 2.25p 2.25p 2.25p 0
04/09/2019 2.00p 2.43p 2.00p 2.25p 250132
03/09/2019 2.25p 2.25p 2.00p 2.00p 885000
02/09/2019 2.25p 2.25p 2.01p 2.25p 100000
30/08/2019 2.25p 2.25p 2.25p 2.25p 0
29/08/2019 2.25p 2.25p 2.25p 2.25p 0
28/08/2019 2.25p 2.25p 2.01p 2.25p 1977
27/08/2019 2.25p 2.25p 2.25p 2.25p 0
23/08/2019 2.25p 2.25p 2.01p 2.25p 10000
22/08/2019 2.25p 2.25p 2.25p 2.25p 0
21/08/2019 2.25p 2.25p 2.25p 2.25p 0
20/08/2019 2.25p 2.25p 2.25p 2.25p 0
19/08/2019 2.25p 2.25p 2.25p 2.25p 0
16/08/2019 2.30p 2.30p 2.25p 2.25p 0
15/08/2019 2.30p 2.30p 2.10p 2.30p 36631
14/08/2019 2.30p 2.30p 2.10p 2.30p 300000
13/08/2019 2.25p 2.50p 2.25p 2.30p 250000
12/08/2019 2.00p 2.25p 2.00p 2.25p 415000
09/08/2019 2.00p 2.00p 2.00p 2.00p 0
08/08/2019 2.00p 2.10p 2.00p 2.00p 60000
07/08/2019 2.15p 2.15p 2.00p 2.00p 100000
06/08/2019 2.10p 2.15p 2.10p 2.15p 115000
05/08/2019 2.10p 2.10p 2.00p 2.10p 73529
02/08/2019 2.10p 2.10p 2.00p 2.10p 820
01/08/2019 2.10p 2.10p 2.10p 2.10p 0
31/07/2019 2.00p 2.15p 2.00p 2.10p 25000
30/07/2019 2.00p 2.20p 1.90p 2.00p 13153
29/07/2019 2.00p 2.00p 2.00p 2.00p 0
26/07/2019 2.00p 2.20p 1.90p 2.00p 48000
25/07/2019 2.00p 2.20p 2.00p 2.00p 45000
24/07/2019 2.00p 2.00p 1.87p 2.00p 10000
23/07/2019 1.90p 2.10p 1.90p 2.00p 210000
22/07/2019 1.90p 2.00p 1.90p 1.90p 215000
19/07/2019 2.05p 2.08p 1.72p 1.90p 687713
18/07/2019 2.05p 2.15p 2.05p 2.15p 0
17/07/2019 2.05p 2.15p 2.05p 2.15p 0
16/07/2019 2.15p 2.15p 2.15p 2.15p 0
15/07/2019 2.05p 2.15p 2.05p 2.15p 0
12/07/2019 2.15p 2.15p 2.00p 2.15p 20518
11/07/2019 2.15p 2.15p 2.15p 2.15p 0
10/07/2019 2.05p 2.15p 2.05p 2.15p 0
09/07/2019 2.15p 2.20p 2.00p 2.15p 26500
08/07/2019 2.15p 2.15p 2.00p 2.15p 42955
05/07/2019 2.15p 2.15p 2.00p 2.15p 20043
04/07/2019 2.15p 2.15p 2.15p 2.15p 0
03/07/2019 2.15p 2.15p 2.15p 2.15p 0
02/07/2019 2.15p 2.15p 2.15p 2.15p 0
01/07/2019 2.15p 2.15p 2.00p 2.15p 67250
28/06/2019 2.15p 2.15p 2.15p 2.15p 0
27/06/2019 2.05p 2.15p 2.05p 2.15p 100000
26/06/2019 2.15p 2.15p 2.10p 2.15p 25000
25/06/2019 2.15p 2.15p 2.15p 2.15p 0
24/06/2019 1.90p 2.35p 1.90p 2.15p 300000
21/06/2019 1.85p 1.95p 1.85p 1.90p 225000
20/06/2019 1.85p 1.85p 1.85p 1.85p 0
19/06/2019 1.85p 1.85p 1.70p 1.85p 25000
18/06/2019 1.85p 1.85p 1.78p 1.85p 136243
17/06/2019 1.85p 1.99p 1.75p 1.85p 117773
14/06/2019 1.85p 1.85p 1.85p 1.85p 0
13/06/2019 1.85p 1.85p 1.85p 1.85p 0
12/06/2019 1.85p 1.85p 1.65p 1.85p 100000
11/06/2019 1.85p 1.85p 1.85p 1.85p 19884
10/06/2019 1.85p 1.85p 1.75p 1.85p 50
07/06/2019 1.85p 1.85p 1.85p 1.85p 0
06/06/2019 1.85p 1.85p 1.85p 1.85p 0
05/06/2019 1.85p 1.85p 1.85p 1.85p 0
04/06/2019 1.95p 1.95p 1.73p 1.85p 116279
03/06/2019 1.90p 1.90p 1.90p 1.90p 0
31/05/2019 1.90p 1.90p 1.90p 1.90p 104000
30/05/2019 1.90p 1.90p 1.90p 1.90p 0
29/05/2019 1.90p 1.90p 1.80p 1.90p 57142
28/05/2019 1.90p 1.90p 1.78p 1.90p 2226
24/05/2019 1.90p 2.00p 1.90p 1.90p 2500
23/05/2019 1.90p 1.90p 1.90p 1.90p 0
22/05/2019 1.95p 1.95p 1.78p 1.90p 7000
21/05/2019 1.95p 1.95p 1.90p 1.90p 0
20/05/2019 1.95p 1.95p 1.90p 1.90p 0
17/05/2019 1.95p 1.95p 1.90p 1.90p 0
16/05/2019 1.90p 1.90p 1.90p 1.90p 0
15/05/2019 1.90p 1.90p 1.90p 1.90p 0
14/05/2019 1.95p 1.95p 1.90p 1.90p 0
13/05/2019 1.95p 1.95p 1.90p 1.90p 0
10/05/2019 1.95p 1.95p 1.90p 1.90p 0
09/05/2019 1.90p 1.90p 1.90p 1.90p 0
08/05/2019 1.90p 1.99p 1.90p 1.90p 100000
07/05/2019 1.90p 1.90p 1.78p 1.90p 7000
03/05/2019 1.95p 1.95p 1.90p 1.90p 0
02/05/2019 1.90p 2.00p 1.90p 1.90p 1750
01/05/2019 1.95p 1.95p 1.90p 1.90p 0
30/04/2019 2.10p 2.10p 1.90p 1.90p 65000
29/04/2019 2.10p 2.10p 2.05p 2.05p 0
26/04/2019 2.05p 2.05p 2.05p 2.05p 39025
25/04/2019 2.05p 2.05p 2.05p 2.05p 10084
24/04/2019 2.10p 2.10p 2.00p 2.05p 125000
23/04/2019 2.25p 2.25p 2.00p 2.10p 206747
18/04/2019 2.25p 2.25p 2.25p 2.25p 0
17/04/2019 2.25p 2.25p 2.25p 2.25p 0
16/04/2019 2.25p 2.25p 2.25p 2.25p 0
15/04/2019 2.25p 2.25p 2.25p 2.25p 0
12/04/2019 2.25p 2.25p 2.25p 2.25p 0
11/04/2019 2.25p 2.25p 2.25p 2.25p 0
10/04/2019 2.25p 2.35p 2.25p 2.25p 0
09/04/2019 2.35p 2.35p 2.35p 2.35p 0
08/04/2019 2.65p 2.65p 2.30p 2.35p 3591
05/04/2019 2.45p 2.50p 2.20p 2.40p 87694
04/04/2019 2.45p 2.45p 2.45p 2.45p 0
03/04/2019 2.65p 2.65p 2.30p 2.45p 140000
02/04/2019 2.65p 2.75p 2.65p 2.65p 41383
01/04/2019 2.65p 2.65p 2.65p 2.65p 0
29/03/2019 2.65p 2.65p 2.65p 2.65p 0
28/03/2019 2.65p 2.65p 2.65p 2.65p 0
27/03/2019 2.65p 2.65p 2.30p 2.65p 310000
26/03/2019 2.65p 2.79p 2.30p 2.65p 46738
25/03/2019 2.65p 2.65p 2.65p 2.65p 0
22/03/2019 2.65p 2.65p 2.65p 2.65p 0
21/03/2019 2.65p 2.65p 2.65p 2.65p 0
20/03/2019 2.65p 2.65p 2.65p 2.65p 0
19/03/2019 2.65p 3.00p 2.65p 2.65p 7234
18/03/2019 2.65p 2.65p 2.65p 2.65p 0

*Close Price adjusted for both dividends and splits