Starvest (SVE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
27/04/2022 12.50p 13.70p 12.50p 12.50p 20000
26/04/2022 12.50p 12.50p 12.50p 12.50p 0
25/04/2022 12.50p 13.58p 12.50p 12.50p 647
22/04/2022 12.50p 13.65p 11.21p 12.50p 53750
21/04/2022 12.50p 12.50p 12.50p 12.50p 0
20/04/2022 12.50p 13.60p 12.50p 12.50p 700
19/04/2022 12.50p 13.65p 11.20p 12.50p 27522
14/04/2022 12.50p 13.65p 11.18p 12.50p 15961
13/04/2022 12.50p 12.50p 12.50p 12.50p 0
12/04/2022 12.50p 12.50p 11.16p 12.50p 30000
11/04/2022 12.50p 12.50p 11.15p 12.50p 362482
08/04/2022 12.50p 12.50p 12.50p 12.50p 0
07/04/2022 13.00p 13.70p 12.50p 12.50p 10500
06/04/2022 13.50p 13.80p 12.10p 13.00p 60000
05/04/2022 13.50p 13.50p 13.50p 13.50p 0
04/04/2022 13.50p 13.50p 13.50p 13.50p 0
01/04/2022 13.50p 14.22p 12.25p 13.50p 228389
31/03/2022 13.50p 13.50p 13.50p 13.50p 0
30/03/2022 13.50p 13.50p 13.50p 13.50p 0
29/03/2022 13.50p 14.22p 13.50p 13.50p 7000
28/03/2022 13.50p 13.50p 12.35p 13.50p 7000
25/03/2022 13.50p 13.50p 12.35p 13.50p 2460
24/03/2022 13.50p 13.50p 12.33p 13.50p 28317
23/03/2022 13.50p 13.50p 13.50p 13.50p 0
22/03/2022 13.50p 13.50p 12.75p 13.50p 46122
21/03/2022 13.50p 13.50p 12.90p 13.50p 24439
18/03/2022 13.50p 13.50p 13.50p 13.50p 0
17/03/2022 13.50p 13.50p 12.95p 13.50p 40000
16/03/2022 13.50p 14.95p 13.50p 13.50p 1617
15/03/2022 13.50p 13.50p 12.95p 13.50p 57
14/03/2022 13.50p 13.50p 12.95p 13.50p 169
11/03/2022 13.50p 14.97p 13.50p 13.50p 169
10/03/2022 13.50p 13.50p 12.90p 13.50p 7500
09/03/2022 13.50p 13.50p 13.15p 13.50p 46379
08/03/2022 13.00p 15.00p 12.55p 13.50p 124279
07/03/2022 13.00p 13.50p 13.00p 13.00p 134840
04/03/2022 13.50p 13.50p 12.15p 13.00p 57539
03/03/2022 12.00p 14.48p 12.00p 13.50p 132686
02/03/2022 12.00p 12.00p 12.00p 12.00p 0
01/03/2022 12.00p 12.00p 11.10p 12.00p 2021
28/02/2022 12.00p 12.55p 11.10p 12.00p 35500
25/02/2022 12.00p 12.70p 12.00p 12.00p 40000
24/02/2022 13.00p 13.00p 11.10p 12.00p 215724
23/02/2022 13.50p 13.50p 13.50p 13.50p 0
22/02/2022 13.50p 13.50p 12.25p 13.50p 157464
21/02/2022 13.50p 13.50p 13.50p 13.50p 0
18/02/2022 13.50p 13.50p 13.20p 13.50p 20000
17/02/2022 14.00p 14.00p 13.50p 13.50p 50000
16/02/2022 14.00p 14.70p 14.00p 14.00p 5000
15/02/2022 14.00p 14.00p 13.55p 14.00p 21451
14/02/2022 14.00p 14.00p 13.55p 14.00p 10574
11/02/2022 14.00p 14.00p 13.55p 14.00p 17
10/02/2022 14.00p 14.00p 14.00p 14.00p 0
09/02/2022 14.00p 14.00p 14.00p 14.00p 0
08/02/2022 14.00p 14.00p 14.00p 14.00p 0
07/02/2022 14.00p 14.00p 13.55p 14.00p 15861
04/02/2022 14.00p 14.98p 13.44p 14.00p 10038
03/02/2022 14.00p 14.90p 14.00p 14.00p 7000
02/02/2022 14.00p 14.00p 14.00p 14.00p 0
01/02/2022 13.50p 14.00p 13.44p 14.00p 10293
31/01/2022 13.50p 13.93p 13.40p 13.50p 20865
28/01/2022 13.00p 14.56p 13.00p 13.50p 100900
27/01/2022 13.50p 13.50p 13.00p 13.00p 50000
26/01/2022 13.50p 13.50p 13.35p 13.50p 16000
25/01/2022 13.50p 13.50p 13.50p 13.50p 0
24/01/2022 14.00p 14.00p 13.32p 13.50p 35618
21/01/2022 14.00p 14.88p 14.00p 14.00p 67123
20/01/2022 14.00p 14.00p 13.26p 14.00p 558
19/01/2022 14.00p 14.88p 14.00p 14.00p 1200
18/01/2022 14.00p 14.00p 13.25p 14.00p 10932
17/01/2022 14.00p 14.90p 14.00p 14.00p 101473
14/01/2022 15.00p 15.00p 14.00p 14.00p 7000
13/01/2022 15.00p 15.00p 14.10p 15.00p 15
12/01/2022 15.00p 15.49p 15.00p 15.00p 6455
10/01/2022 15.00p 15.00p 14.10p 15.00p 2106
07/01/2022 15.00p 15.00p 15.00p 15.00p 0
06/01/2022 15.00p 15.60p 14.10p 15.00p 24870
05/01/2022 15.50p 16.70p 14.20p 15.00p 101425
04/01/2022 15.50p 16.70p 15.50p 15.50p 30576
03/01/2022 15.50p 15.50p 15.50p 15.50p 0
31/12/2021 15.50p 15.50p 15.50p 15.50p 0
30/12/2021 15.50p 15.50p 15.50p 15.50p 0
29/12/2021 15.50p 15.50p 14.00p 15.50p 41104
28/12/2021 15.50p 16.40p 15.50p 15.50p 427
27/12/2021 15.50p 16.40p 15.50p 15.50p 427
24/12/2021 15.50p 16.40p 15.50p 15.50p 427
23/12/2021 14.00p 16.50p 13.25p 15.50p 151553
22/12/2021 14.00p 14.00p 13.00p 14.00p 23359
21/12/2021 12.50p 15.00p 12.34p 14.00p 299385
20/12/2021 12.50p 12.50p 12.50p 12.50p 0
17/12/2021 12.50p 12.50p 12.50p 12.50p 0
16/12/2021 12.50p 12.50p 12.50p 12.50p 0
15/12/2021 13.00p 13.00p 12.00p 12.50p 38759
14/12/2021 13.00p 13.00p 12.16p 13.00p 20174
13/12/2021 13.00p 13.00p 13.00p 13.00p 0
10/12/2021 12.75p 13.00p 12.15p 13.00p 19370
09/12/2021 13.50p 13.50p 12.75p 12.75p 80740
08/12/2021 13.50p 13.74p 13.50p 13.50p 14497
07/12/2021 13.50p 13.50p 13.50p 13.50p 0
06/12/2021 13.50p 13.90p 13.50p 13.50p 133
03/12/2021 13.50p 13.90p 13.50p 13.50p 9089
02/12/2021 13.50p 13.50p 13.50p 13.50p 0
01/12/2021 13.50p 13.50p 13.50p 13.50p 0
30/11/2021 13.50p 13.80p 13.50p 13.50p 50000
29/11/2021 13.50p 13.92p 13.50p 13.50p 135790
26/11/2021 13.50p 13.90p 13.50p 13.50p 10000
25/11/2021 14.00p 14.45p 13.50p 13.50p 35961
24/11/2021 14.00p 14.20p 13.15p 14.00p 36421
23/11/2021 15.50p 15.50p 13.00p 14.00p 257144
22/11/2021 16.00p 16.05p 15.50p 15.50p 3078
19/11/2021 16.50p 16.50p 15.00p 16.00p 55477
18/11/2021 16.50p 16.50p 15.42p 16.50p 47
17/11/2021 16.50p 16.80p 16.50p 16.50p 2000
16/11/2021 16.50p 16.50p 15.15p 16.50p 5000
15/11/2021 16.50p 16.50p 15.00p 16.50p 20000
12/11/2021 16.50p 16.50p 16.50p 16.50p 0
11/11/2021 16.50p 16.50p 16.50p 16.50p 0
10/11/2021 16.50p 16.95p 15.15p 16.50p 6142
09/11/2021 16.50p 16.50p 15.00p 16.50p 8950
08/11/2021 16.50p 16.50p 15.12p 16.50p 10448
05/11/2021 16.50p 16.50p 15.42p 16.50p 32
04/11/2021 16.50p 17.19p 16.50p 16.50p 107
03/11/2021 16.50p 16.50p 15.12p 16.50p 25000
02/11/2021 16.50p 17.25p 15.12p 16.50p 14000
01/11/2021 16.50p 16.50p 15.00p 16.50p 15561
29/10/2021 16.50p 18.00p 16.50p 16.50p 3900
28/10/2021 16.50p 16.50p 16.50p 16.50p 0
27/10/2021 15.50p 16.50p 15.10p 16.50p 79321
26/10/2021 15.50p 15.50p 15.25p 15.50p 2063
25/10/2021 15.50p 15.50p 15.50p 15.50p 0
22/10/2021 15.50p 15.50p 15.30p 15.50p 14565
21/10/2021 15.50p 15.50p 15.30p 15.50p 32719
20/10/2021 15.50p 15.50p 15.30p 15.50p 4675
19/10/2021 16.50p 16.50p 15.25p 15.50p 74000
18/10/2021 16.50p 16.50p 15.20p 16.50p 101548
15/10/2021 16.50p 16.50p 15.43p 16.50p 21014
14/10/2021 16.50p 16.50p 15.43p 16.50p 2091
13/10/2021 16.50p 16.50p 15.42p 16.50p 21948
12/10/2021 17.50p 17.50p 15.40p 16.50p 67766
11/10/2021 17.50p 18.80p 17.50p 17.50p 39920
08/10/2021 17.00p 17.90p 16.69p 17.50p 158604
07/10/2021 15.00p 17.00p 14.10p 17.00p 308046
06/10/2021 16.00p 16.00p 15.00p 15.00p 33314
05/10/2021 16.00p 16.00p 16.00p 16.00p 0
04/10/2021 16.00p 16.00p 15.33p 16.00p 120
01/10/2021 16.00p 16.00p 16.00p 16.00p 0
30/09/2021 16.00p 16.00p 15.00p 16.00p 16471
29/09/2021 16.00p 16.00p 16.00p 16.00p 0
28/09/2021 16.50p 16.50p 14.50p 16.00p 167818
27/09/2021 16.50p 16.50p 15.15p 16.50p 28990
24/09/2021 16.25p 16.70p 15.15p 16.25p 75000
23/09/2021 16.25p 16.25p 15.15p 16.25p 63792
22/09/2021 16.25p 16.80p 15.13p 16.25p 57231
21/09/2021 16.50p 16.50p 15.37p 16.25p 7300
20/09/2021 16.50p 17.50p 15.15p 16.50p 67404
17/09/2021 16.50p 16.50p 15.37p 16.50p 6000
16/09/2021 16.50p 18.00p 16.50p 16.50p 53058
15/09/2021 16.50p 16.50p 15.37p 16.50p 2794
14/09/2021 16.50p 16.50p 16.50p 16.50p 0
13/09/2021 16.50p 17.70p 15.75p 16.50p 40801
10/09/2021 16.50p 16.50p 15.45p 16.50p 1202
09/09/2021 16.50p 16.50p 15.45p 16.50p 940
08/09/2021 16.50p 16.50p 15.37p 16.50p 6032
07/09/2021 16.50p 17.80p 16.50p 16.50p 62452
06/09/2021 15.50p 17.80p 15.30p 16.50p 62953
03/09/2021 15.50p 15.50p 15.50p 15.50p 0
02/09/2021 15.50p 15.50p 15.50p 15.50p 0
01/09/2021 15.50p 15.50p 15.50p 15.50p 0
31/08/2021 15.50p 15.50p 14.50p 15.50p 33779
30/08/2021 15.50p 15.80p 14.50p 15.50p 90361
27/08/2021 15.50p 15.80p 14.50p 15.50p 90361
26/08/2021 15.00p 15.50p 15.00p 15.50p 50000
25/08/2021 15.00p 15.24p 15.00p 15.00p 1562
24/08/2021 14.50p 15.80p 14.20p 15.00p 79574
23/08/2021 14.50p 14.90p 14.05p 14.50p 34043
20/08/2021 15.50p 15.50p 14.17p 14.50p 59011
19/08/2021 15.50p 15.50p 15.30p 15.50p 1058
18/08/2021 15.50p 15.50p 14.10p 15.50p 6608
17/08/2021 15.00p 15.50p 14.10p 15.50p 47968
16/08/2021 15.50p 15.50p 15.00p 15.00p 36000
13/08/2021 15.50p 15.50p 15.50p 15.50p 2025
12/08/2021 16.00p 16.00p 15.00p 15.50p 21150
11/08/2021 16.00p 16.00p 15.00p 16.00p 66857
10/08/2021 16.00p 16.00p 15.70p 16.00p 28618
09/08/2021 16.50p 16.50p 15.00p 16.00p 28121
06/08/2021 16.50p 16.50p 15.20p 16.50p 15
05/08/2021 16.50p 16.50p 15.20p 16.50p 1043
04/08/2021 16.50p 16.50p 16.05p 16.50p 115
03/08/2021 16.50p 16.50p 16.50p 16.50p 0
02/08/2021 16.50p 16.50p 16.05p 16.50p 3116
30/07/2021 16.50p 16.50p 15.20p 16.50p 41963
29/07/2021 16.50p 16.50p 15.15p 16.50p 10837
28/07/2021 16.50p 16.50p 16.00p 16.50p 70737
27/07/2021 16.50p 16.50p 16.10p 16.50p 882
26/07/2021 16.50p 16.50p 15.00p 16.50p 5511
23/07/2021 16.50p 16.50p 15.00p 16.50p 7616
22/07/2021 16.00p 16.50p 16.00p 16.50p 0
21/07/2021 16.00p 16.20p 16.00p 16.00p 34072
20/07/2021 16.00p 16.20p 15.20p 16.00p 40933
19/07/2021 16.00p 16.40p 15.20p 16.00p 28437

*Close Price adjusted for both dividends and splits