Starvest (SVE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
31/10/2016 2.00p 2.00p 2.00p 2.00p 0
28/10/2016 2.00p 2.00p 2.00p 2.00p 0
27/10/2016 2.00p 2.00p 1.50p 2.00p 5168
26/10/2016 2.00p 2.00p 2.00p 2.00p 0
25/10/2016 2.00p 2.00p 2.00p 2.00p 0
24/10/2016 2.00p 2.00p 2.00p 2.00p 0
21/10/2016 2.00p 2.00p 2.00p 2.00p 0
20/10/2016 2.00p 2.00p 2.00p 2.00p 0
19/10/2016 2.00p 2.00p 1.70p 2.00p 10000
18/10/2016 2.00p 2.00p 2.00p 2.00p 0
17/10/2016 2.00p 2.40p 2.00p 2.00p 75000
14/10/2016 2.00p 2.00p 2.00p 2.00p 0
13/10/2016 2.00p 2.00p 1.70p 2.00p 65000
12/10/2016 2.00p 2.50p 1.70p 2.00p 30408
11/10/2016 2.00p 2.00p 2.00p 2.00p 0
10/10/2016 2.00p 2.00p 2.00p 2.00p 0
07/10/2016 2.00p 2.00p 2.00p 2.00p 0
06/10/2016 2.00p 2.00p 2.00p 2.00p 0
05/10/2016 2.00p 2.00p 2.00p 2.00p 0
04/10/2016 2.25p 2.25p 2.00p 2.00p 5699
03/10/2016 2.25p 2.25p 2.25p 2.25p 0
30/09/2016 2.25p 2.25p 2.25p 2.25p 0
29/09/2016 2.25p 2.25p 2.25p 2.25p 0
28/09/2016 2.25p 2.25p 2.25p 2.25p 0
27/09/2016 2.25p 2.25p 2.25p 2.25p 0
26/09/2016 2.25p 2.25p 2.25p 2.25p 0
23/09/2016 2.25p 2.50p 2.25p 2.25p 14000
22/09/2016 2.25p 2.25p 2.25p 2.25p 0
21/09/2016 2.25p 2.25p 2.25p 2.25p 0
20/09/2016 2.25p 2.25p 2.15p 2.25p 51725
19/09/2016 2.25p 2.25p 2.25p 2.25p 0
16/09/2016 2.25p 2.25p 2.25p 2.25p 0
15/09/2016 2.25p 2.25p 2.25p 2.25p 0
14/09/2016 2.25p 2.25p 2.25p 2.25p 0
13/09/2016 2.25p 2.25p 2.25p 2.25p 0
12/09/2016 2.25p 2.25p 2.25p 2.25p 0
09/09/2016 2.25p 2.50p 2.25p 2.25p 21202
08/09/2016 2.00p 2.43p 2.00p 2.25p 50000
07/09/2016 2.00p 2.00p 2.00p 2.00p 0
06/09/2016 2.00p 2.00p 2.00p 2.00p 0
05/09/2016 2.00p 2.00p 2.00p 2.00p 34070
02/09/2016 2.00p 2.00p 2.00p 2.00p 0
01/09/2016 2.00p 2.00p 1.50p 2.00p 800000
31/08/2016 2.00p 2.00p 2.00p 2.00p 0
30/08/2016 1.88p 2.20p 1.88p 2.00p 50000
26/08/2016 1.88p 1.88p 1.88p 1.88p 0
25/08/2016 1.88p 1.88p 1.88p 1.88p 0
24/08/2016 1.88p 1.88p 1.70p 1.88p 40000
23/08/2016 1.88p 1.88p 1.88p 1.88p 0
22/08/2016 1.88p 1.88p 1.88p 1.88p 0
19/08/2016 1.88p 1.88p 1.70p 1.88p 3928
18/08/2016 1.88p 1.88p 1.88p 1.88p 0
17/08/2016 1.88p 2.21p 1.70p 1.88p 5177
16/08/2016 1.88p 1.88p 1.70p 1.88p 7000
15/08/2016 1.88p 1.88p 1.88p 1.88p 0
12/08/2016 1.88p 1.88p 1.88p 1.88p 0
11/08/2016 1.75p 2.10p 1.75p 1.88p 50000
10/08/2016 1.75p 1.75p 1.75p 1.75p 0
09/08/2016 1.75p 1.75p 1.75p 1.75p 0
08/08/2016 1.75p 1.75p 1.75p 1.75p 0
05/08/2016 1.75p 1.75p 1.75p 1.75p 0
04/08/2016 1.75p 1.75p 1.75p 1.75p 0
03/08/2016 1.75p 1.75p 1.75p 1.75p 0
02/08/2016 1.75p 1.75p 1.75p 1.75p 0
01/08/2016 1.75p 1.75p 1.75p 1.75p 0
29/07/2016 1.75p 1.75p 1.75p 1.75p 0
28/07/2016 1.75p 1.75p 1.50p 1.75p 6324
27/07/2016 1.75p 1.75p 1.75p 1.75p 0
26/07/2016 1.75p 1.75p 1.75p 1.75p 0
25/07/2016 1.75p 1.75p 1.50p 1.75p 10000
22/07/2016 1.75p 1.75p 1.75p 1.75p 0
21/07/2016 1.75p 1.75p 1.75p 1.75p 0
20/07/2016 1.75p 1.75p 1.50p 1.75p 10000
19/07/2016 1.75p 1.75p 1.75p 1.75p 0
18/07/2016 1.75p 1.75p 1.75p 1.75p 0
15/07/2016 1.75p 2.10p 1.50p 1.75p 76671
14/07/2016 1.75p 1.75p 1.50p 1.75p 7000
13/07/2016 1.75p 1.75p 1.75p 1.75p 0
12/07/2016 1.75p 1.99p 1.75p 1.75p 50000
11/07/2016 1.75p 1.99p 1.75p 1.75p 10000
08/07/2016 1.75p 1.99p 1.75p 1.75p 580000
07/07/2016 1.75p 1.75p 1.75p 1.75p 0
06/07/2016 1.75p 1.75p 1.75p 1.75p 0
05/07/2016 1.75p 1.75p 1.35p 1.75p 15228
04/07/2016 2.13p 2.13p 1.50p 1.50p 74843
01/07/2016 2.13p 2.13p 2.13p 2.13p 0
30/06/2016 2.13p 2.15p 1.75p 2.13p 107222
29/06/2016 2.13p 2.13p 2.13p 2.13p 0
28/06/2016 2.13p 2.13p 2.13p 2.13p 0
27/06/2016 2.13p 2.13p 2.13p 2.13p 0
24/06/2016 2.13p 2.25p 2.13p 2.13p 0
23/06/2016 2.25p 2.25p 2.25p 2.25p 0
22/06/2016 2.25p 2.25p 2.25p 2.25p 0
21/06/2016 2.25p 2.25p 2.25p 2.25p 0
20/06/2016 2.25p 2.25p 2.25p 2.25p 0
17/06/2016 2.25p 2.25p 2.00p 2.25p 7100
16/06/2016 2.25p 2.25p 2.25p 2.25p 0
15/06/2016 2.25p 2.25p 2.25p 2.25p 0
14/06/2016 2.25p 2.25p 2.25p 2.25p 0
13/06/2016 2.25p 2.25p 2.25p 2.25p 0
10/06/2016 2.25p 2.25p 2.25p 2.25p 0
09/06/2016 2.25p 2.38p 2.00p 2.25p 9397
08/06/2016 2.25p 2.25p 2.25p 2.25p 0
07/06/2016 2.25p 2.25p 2.15p 2.25p 27017
06/06/2016 2.25p 2.25p 2.25p 2.25p 0
03/06/2016 2.25p 2.25p 2.25p 2.25p 0
02/06/2016 2.25p 2.25p 2.15p 2.25p 17239
01/06/2016 2.38p 2.38p 2.15p 2.25p 16110
31/05/2016 2.38p 2.38p 2.38p 2.38p 0
27/05/2016 2.38p 2.40p 2.38p 2.38p 1625
26/05/2016 2.38p 2.38p 2.38p 2.38p 0
25/05/2016 2.25p 2.42p 2.25p 2.38p 17239
24/05/2016 2.25p 2.25p 2.15p 2.25p 729
23/05/2016 2.38p 2.45p 2.13p 2.25p 66955
20/05/2016 2.38p 2.38p 2.38p 2.38p 0
19/05/2016 2.38p 2.38p 2.15p 2.38p 50000
18/05/2016 2.50p 2.50p 2.15p 2.38p 35428
17/05/2016 2.50p 2.50p 2.50p 2.50p 0
16/05/2016 2.25p 2.50p 2.25p 2.50p 75000
13/05/2016 2.25p 2.25p 2.20p 2.25p 8918
12/05/2016 2.25p 2.25p 2.25p 2.25p 0
11/05/2016 2.25p 2.25p 2.25p 2.25p 0
10/05/2016 2.25p 2.26p 2.09p 2.25p 126653
09/05/2016 2.25p 2.75p 2.25p 2.25p 0
06/05/2016 2.25p 2.44p 2.05p 2.25p 76242
05/05/2016 2.25p 2.25p 2.25p 2.25p 0
04/05/2016 2.38p 2.38p 2.00p 2.25p 86525
03/05/2016 2.63p 2.63p 2.30p 2.38p 125312
29/04/2016 2.50p 2.99p 2.50p 2.88p 276423
28/04/2016 2.63p 2.63p 1.80p 2.50p 572333
27/04/2016 2.88p 3.10p 2.29p 2.75p 261739
26/04/2016 1.75p 3.50p 1.75p 2.88p 1364072
25/04/2016 1.75p 1.75p 1.63p 1.75p 0
22/04/2016 1.75p 1.75p 1.75p 1.75p 0
21/04/2016 1.75p 1.75p 1.75p 1.75p 0
20/04/2016 1.75p 1.75p 1.75p 1.75p 0
19/04/2016 1.75p 1.75p 1.63p 1.75p 0
18/04/2016 1.75p 1.75p 1.30p 1.75p 15000
15/04/2016 1.75p 1.75p 1.75p 1.75p 0
14/04/2016 1.75p 1.75p 1.75p 1.75p 0
13/04/2016 1.75p 1.75p 1.75p 1.75p 0
12/04/2016 1.75p 1.75p 1.75p 1.75p 0
11/04/2016 1.75p 1.75p 1.75p 1.75p 0
08/04/2016 1.75p 1.75p 1.30p 1.75p 16048
07/04/2016 1.25p 1.75p 1.25p 1.75p 42571
06/04/2016 1.25p 1.50p 0.86p 1.25p 174464
05/04/2016 1.25p 1.25p 0.75p 1.25p 100000
04/04/2016 1.25p 1.50p 0.75p 1.25p 2027000
01/04/2016 1.25p 1.66p 1.25p 1.25p 18664
31/03/2016 1.50p 1.50p 0.75p 1.25p 728000
30/03/2016 1.50p 1.50p 1.50p 1.50p 0
29/03/2016 1.50p 1.90p 1.40p 1.50p 30528
24/03/2016 1.50p 1.50p 1.50p 1.50p 0
23/03/2016 1.38p 1.50p 1.50p 1.50p 0
22/03/2016 1.50p 1.50p 1.50p 1.50p 0
21/03/2016 1.50p 1.50p 1.38p 1.50p 30000
18/03/2016 1.50p 1.90p 1.50p 1.50p 25000
17/03/2016 1.50p 1.50p 1.50p 1.50p 76500
16/03/2016 1.50p 1.50p 1.50p 1.50p 0
15/03/2016 1.50p 1.50p 1.50p 1.50p 0
14/03/2016 1.50p 1.50p 1.50p 1.50p 0
11/03/2016 1.50p 1.84p 1.50p 1.50p 9664
10/03/2016 1.75p 1.75p 1.36p 1.50p 92500
09/03/2016 1.75p 1.75p 1.40p 1.75p 14662
08/03/2016 1.75p 1.75p 1.50p 1.75p 0
07/03/2016 1.75p 1.75p 1.75p 1.75p 0
04/03/2016 1.75p 1.75p 1.75p 1.75p 0
03/03/2016 1.75p 1.75p 1.50p 1.75p 0
02/03/2016 1.75p 1.75p 1.75p 1.75p 0
01/03/2016 1.63p 1.84p 1.63p 1.75p 73128
29/02/2016 1.75p 1.84p 1.56p 1.63p 43045
26/02/2016 1.75p 1.75p 1.30p 1.75p 185000
25/02/2016 1.75p 1.75p 1.75p 1.75p 0
24/02/2016 1.75p 1.75p 1.75p 1.75p 0
23/02/2016 1.75p 1.75p 1.75p 1.75p 0
22/02/2016 1.75p 1.75p 1.75p 1.75p 0
19/02/2016 1.75p 1.75p 1.75p 1.75p 0
18/02/2016 1.50p 1.93p 1.50p 1.75p 27488
17/02/2016 1.63p 2.16p 1.38p 1.50p 5000
16/02/2016 1.63p 1.63p 1.63p 1.63p 0
15/02/2016 1.63p 1.63p 1.63p 1.63p 0
12/02/2016 1.63p 1.63p 1.31p 1.63p 10000
11/02/2016 1.63p 2.05p 1.63p 1.63p 49754
10/02/2016 1.63p 1.63p 1.63p 1.63p 0
09/02/2016 1.63p 1.63p 1.63p 1.63p 0
08/02/2016 1.63p 1.63p 1.63p 1.63p 0
05/02/2016 1.63p 1.95p 1.30p 1.63p 140000
04/02/2016 1.88p 1.88p 1.63p 1.63p 0
03/02/2016 1.88p 1.88p 1.88p 1.88p 0
02/02/2016 1.88p 1.88p 1.88p 1.88p 0
01/02/2016 1.88p 1.88p 1.88p 1.88p 0
29/01/2016 1.88p 1.88p 1.88p 1.88p 0
28/01/2016 1.88p 1.88p 1.88p 1.88p 0
27/01/2016 1.88p 1.88p 1.50p 1.88p 14862
26/01/2016 1.88p 1.88p 1.50p 1.88p 0
25/01/2016 1.88p 1.88p 1.50p 1.88p 74180
22/01/2016 1.75p 1.90p 1.75p 1.88p 50000
21/01/2016 1.63p 1.75p 1.40p 1.75p 2000
20/01/2016 1.63p 1.63p 1.48p 1.63p 150000
19/01/2016 1.63p 1.63p 1.63p 1.63p 0

*Close Price adjusted for both dividends and splits