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 |
|---|---|---|---|---|---|
| 16/08/2017 | 2.13p | 2.50p | 2.50p | 2.50p | 0 |
| 15/08/2017 | 2.13p | 2.50p | 2.50p | 2.50p | 9708 |
| 14/08/2017 | 2.13p | 2.50p | 2.50p | 2.50p | 31237 |
| 11/08/2017 | 2.25p | 2.63p | 2.50p | 2.50p | 100000 |
| 10/08/2017 | 2.25p | 2.63p | 2.63p | 2.63p | 125000 |
| 09/08/2017 | 2.13p | 2.63p | 2.50p | 2.63p | 165144 |
| 08/08/2017 | 2.25p | 2.88p | 2.50p | 2.50p | 94494 |
| 07/08/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 04/08/2017 | 2.25p | 2.88p | 2.88p | 2.88p | 10000 |
| 03/08/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 165412 |
| 02/08/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 2174 |
| 01/08/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 167143 |
| 31/07/2017 | 2.25p | 2.88p | 2.88p | 2.88p | 73626 |
| 28/07/2017 | 2.25p | 2.88p | 2.88p | 2.88p | 0 |
| 27/07/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 8304 |
| 26/07/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 175000 |
| 25/07/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 129875 |
| 24/07/2017 | 2.88p | 3.38p | 2.75p | 2.88p | 27172 |
| 21/07/2017 | 3.00p | 3.00p | 2.88p | 2.88p | 398500 |
| 20/07/2017 | 2.88p | 3.00p | 2.88p | 3.00p | 883907 |
| 19/07/2017 | 3.63p | 3.63p | 2.88p | 2.88p | 1173614 |
| 18/07/2017 | 3.75p | 3.75p | 3.63p | 3.63p | 112962 |
| 17/07/2017 | 3.75p | 3.75p | 3.75p | 3.75p | 13120 |
| 14/07/2017 | 3.75p | 3.75p | 3.75p | 3.75p | 64064 |
| 13/07/2017 | 3.75p | 3.75p | 3.75p | 3.75p | 202192 |
| 12/07/2017 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 11/07/2017 | 3.50p | 3.75p | 3.50p | 3.75p | 75903 |
| 10/07/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 126752 |
| 07/07/2017 | 4.00p | 4.00p | 3.50p | 3.50p | 65951 |
| 06/07/2017 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 05/07/2017 | 3.50p | 4.00p | 3.50p | 4.00p | 131212 |
| 04/07/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 61288 |
| 03/07/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 50899 |
| 30/06/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 878 |
| 29/06/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 591500 |
| 28/06/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 902 |
| 27/06/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 159486 |
| 26/06/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 204931 |
| 23/06/2017 | 3.13p | 3.50p | 3.13p | 3.50p | 309884 |
| 22/06/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 21/06/2017 | 3.13p | 3.38p | 3.00p | 3.13p | 0 |
| 20/06/2017 | 3.50p | 3.50p | 3.13p | 3.13p | 0 |
| 19/06/2017 | 3.25p | 3.50p | 3.38p | 3.50p | 0 |
| 16/06/2017 | 3.38p | 3.38p | 3.00p | 3.38p | 110782 |
| 15/06/2017 | 3.38p | 3.59p | 3.05p | 3.38p | 312263 |
| 14/06/2017 | 3.63p | 3.63p | 3.15p | 3.50p | 283473 |
| 13/06/2017 | 3.38p | 4.25p | 3.38p | 3.63p | 935146 |
| 12/06/2017 | 3.25p | 3.50p | 2.75p | 3.25p | 888777 |
| 09/06/2017 | 3.38p | 3.38p | 3.05p | 3.25p | 10945 |
| 08/06/2017 | 3.50p | 3.60p | 2.58p | 3.50p | 1423223 |
| 07/06/2017 | 3.38p | 6.50p | 3.05p | 3.50p | 6639392 |
| 06/06/2017 | 3.38p | 3.40p | 3.38p | 3.38p | 29236 |
| 05/06/2017 | 3.38p | 3.45p | 2.75p | 3.38p | 138421 |
| 02/06/2017 | 3.38p | 3.48p | 2.75p | 3.38p | 186919 |
| 01/06/2017 | 3.38p | 3.50p | 3.02p | 3.38p | 85912 |
| 31/05/2017 | 4.00p | 4.20p | 3.20p | 3.38p | 265633 |
| 30/05/2017 | 4.13p | 4.44p | 2.63p | 4.00p | 2083688 |
| 26/05/2017 | 3.75p | 5.33p | 3.50p | 4.13p | 3479523 |
| 25/05/2017 | 2.00p | 4.30p | 2.00p | 3.75p | 1394626 |
| 24/05/2017 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 23/05/2017 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 22/05/2017 | 2.25p | 2.50p | 2.25p | 2.25p | 135000 |
| 19/05/2017 | 2.00p | 2.25p | 2.25p | 2.25p | 0 |
| 18/05/2017 | 2.00p | 2.50p | 2.00p | 2.25p | 19600 |
| 17/05/2017 | 2.00p | 2.50p | 2.00p | 2.25p | 1513132 |
| 16/05/2017 | 2.25p | 2.25p | 1.83p | 2.13p | 3434999 |
| 15/05/2017 | 2.50p | 2.50p | 1.50p | 2.25p | 1615000 |
| 12/05/2017 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 11/05/2017 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 10/05/2017 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 09/05/2017 | 2.50p | 2.50p | 2.15p | 2.50p | 10000 |
| 08/05/2017 | 2.50p | 3.00p | 2.50p | 2.50p | 3768 |
| 05/05/2017 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 04/05/2017 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 03/05/2017 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 02/05/2017 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 28/04/2017 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 27/04/2017 | 2.50p | 2.50p | 2.13p | 2.50p | 8621 |
| 26/04/2017 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 25/04/2017 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 24/04/2017 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 21/04/2017 | 2.50p | 3.00p | 2.50p | 2.50p | 56308 |
| 20/04/2017 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 19/04/2017 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 18/04/2017 | 2.50p | 2.50p | 2.13p | 2.50p | 7900 |
| 13/04/2017 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 12/04/2017 | 2.50p | 2.50p | 2.00p | 2.50p | 997831 |
| 11/04/2017 | 2.50p | 2.50p | 2.00p | 2.50p | 15000 |
| 10/04/2017 | 2.50p | 2.50p | 2.00p | 2.50p | 79592 |
| 07/04/2017 | 2.50p | 2.50p | 2.00p | 2.50p | 197906 |
| 06/04/2017 | 2.50p | 2.50p | 2.50p | 2.50p | 100000 |
| 05/04/2017 | 2.25p | 2.25p | 1.80p | 2.25p | 30000 |
| 04/04/2017 | 2.75p | 2.75p | 2.00p | 2.25p | 8923 |
| 03/04/2017 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 31/03/2017 | 2.50p | 2.50p | 2.00p | 2.25p | 50000 |
| 30/03/2017 | 2.75p | 2.75p | 2.10p | 2.50p | 40000 |
| 29/03/2017 | 3.00p | 3.00p | 2.50p | 3.00p | 10000 |
| 28/03/2017 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 27/03/2017 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 24/03/2017 | 3.00p | 3.20p | 3.00p | 3.00p | 5000 |
| 23/03/2017 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 22/03/2017 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 21/03/2017 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 20/03/2017 | 2.75p | 3.00p | 3.00p | 3.00p | 0 |
| 17/03/2017 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 16/03/2017 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 15/03/2017 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 14/03/2017 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 13/03/2017 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 10/03/2017 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 09/03/2017 | 3.00p | 3.20p | 2.57p | 3.00p | 24400 |
| 08/03/2017 | 3.00p | 3.00p | 2.57p | 3.00p | 12954 |
| 07/03/2017 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 06/03/2017 | 2.75p | 3.43p | 2.75p | 3.00p | 5000 |
| 03/03/2017 | 2.63p | 3.20p | 2.55p | 3.00p | 94740 |
| 02/03/2017 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 01/03/2017 | 2.63p | 3.22p | 2.52p | 2.63p | 100702 |
| 28/02/2017 | 2.25p | 2.50p | 2.50p | 2.50p | 0 |
| 27/02/2017 | 2.25p | 2.50p | 2.50p | 2.50p | 0 |
| 24/02/2017 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 23/02/2017 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 22/02/2017 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 21/02/2017 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 20/02/2017 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 17/02/2017 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 16/02/2017 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 15/02/2017 | 2.50p | 2.80p | 2.50p | 2.50p | 71431 |
| 14/02/2017 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 13/02/2017 | 2.25p | 2.50p | 2.04p | 2.50p | 52633 |
| 10/02/2017 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 09/02/2017 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 08/02/2017 | 2.25p | 2.50p | 2.05p | 2.50p | 7000 |
| 07/02/2017 | 2.25p | 2.50p | 2.50p | 2.50p | 0 |
| 06/02/2017 | 2.25p | 2.50p | 2.25p | 2.50p | 0 |
| 03/02/2017 | 2.25p | 2.50p | 2.50p | 2.50p | 0 |
| 02/02/2017 | 2.50p | 3.00p | 2.50p | 2.50p | 1817 |
| 01/02/2017 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 31/01/2017 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 30/01/2017 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 27/01/2017 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 26/01/2017 | 2.50p | 2.50p | 2.19p | 2.50p | 30000 |
| 25/01/2017 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 24/01/2017 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 23/01/2017 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 20/01/2017 | 2.50p | 2.50p | 2.26p | 2.50p | 20000 |
| 19/01/2017 | 2.38p | 2.90p | 2.38p | 2.50p | 133993 |
| 18/01/2017 | 2.25p | 2.38p | 1.96p | 2.38p | 20000 |
| 17/01/2017 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 16/01/2017 | 2.38p | 2.90p | 1.80p | 2.38p | 114578 |
| 13/01/2017 | 2.00p | 2.40p | 2.00p | 2.38p | 27000 |
| 12/01/2017 | 2.25p | 2.00p | 2.00p | 2.00p | 0 |
| 11/01/2017 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 10/01/2017 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 09/01/2017 | 2.00p | 2.00p | 1.61p | 2.00p | 5000 |
| 06/01/2017 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 05/01/2017 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 04/01/2017 | 2.00p | 2.50p | 2.00p | 2.00p | 800000 |
| 03/01/2017 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 30/12/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 29/12/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 28/12/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 23/12/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 22/12/2016 | 2.00p | 2.25p | 2.00p | 2.00p | 0 |
| 21/12/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 20/12/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 19/12/2016 | 2.00p | 2.00p | 1.60p | 2.00p | 15000 |
| 16/12/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 15/12/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 14/12/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 13/12/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 12/12/2016 | 2.00p | 2.40p | 2.00p | 2.00p | 2512 |
| 09/12/2016 | 2.00p | 2.00p | 1.60p | 2.00p | 14725 |
| 08/12/2016 | 2.25p | 2.00p | 2.00p | 2.00p | 0 |
| 07/12/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 06/12/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 05/12/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 02/12/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 01/12/2016 | 2.25p | 2.00p | 2.00p | 2.00p | 0 |
| 30/11/2016 | 2.00p | 2.00p | 1.60p | 2.00p | 3600 |
| 29/11/2016 | 1.75p | 2.40p | 1.55p | 2.00p | 169729 |
| 28/11/2016 | 1.88p | 1.88p | 1.75p | 1.75p | 0 |
| 25/11/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 24/11/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 23/11/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 22/11/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 21/11/2016 | 1.88p | 1.88p | 1.51p | 1.88p | 8000 |
| 18/11/2016 | 2.25p | 2.25p | 1.88p | 1.88p | 0 |
| 17/11/2016 | 2.25p | 1.88p | 1.88p | 1.88p | 0 |
| 16/11/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 15/11/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 14/11/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 11/11/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 10/11/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 09/11/2016 | 1.88p | 2.00p | 1.88p | 1.88p | 0 |
| 08/11/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 07/11/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 04/11/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 03/11/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 02/11/2016 | 2.00p | 2.00p | 1.70p | 2.00p | 19642 |
| 01/11/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
*Close Price adjusted for both dividends and splits