Starvest (SVE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
01/02/2012 11.50p 11.50p 10.53p 11.25p 13300
31/01/2012 11.50p 11.50p 11.00p 11.50p 0
30/01/2012 11.50p 11.50p 11.00p 11.50p 21000
27/01/2012 11.50p 11.50p 11.40p 11.50p 5963
26/01/2012 11.50p 11.95p 11.50p 11.50p 91
25/01/2012 11.50p 11.50p 11.40p 11.50p 5814
24/01/2012 11.50p 11.50p 11.00p 11.50p 10000
23/01/2012 10.88p 11.60p 10.88p 11.50p 20643
20/01/2012 10.00p 10.88p 10.00p 10.88p 5325
19/01/2012 10.50p 10.50p 9.52p 10.00p 7500
18/01/2012 11.00p 11.00p 10.00p 10.50p 12489
17/01/2012 11.50p 11.50p 9.50p 11.00p 74307
16/01/2012 11.75p 11.75p 10.50p 11.50p 80000
13/01/2012 11.75p 11.75p 11.30p 11.75p 0
12/01/2012 11.75p 11.75p 11.30p 11.75p 0
11/01/2012 11.75p 11.75p 11.30p 11.75p 0
10/01/2012 11.75p 11.75p 11.30p 11.75p 0
09/01/2012 11.75p 11.75p 11.30p 11.75p 5000
06/01/2012 11.75p 12.00p 11.55p 11.75p 0
05/01/2012 11.75p 12.00p 11.55p 11.75p 0
04/01/2012 12.00p 12.00p 11.55p 11.75p 0
03/01/2012 12.00p 12.00p 11.55p 12.00p 10000
30/12/2011 11.75p 13.50p 11.75p 12.00p 74074
29/12/2011 11.75p 13.00p 11.75p 11.75p 52307
28/12/2011 11.75p 12.25p 11.75p 11.75p 0
23/12/2011 11.75p 12.25p 11.75p 11.75p 0
22/12/2011 11.75p 12.25p 11.75p 11.75p 747
21/12/2011 11.75p 12.25p 11.00p 11.75p 0
20/12/2011 11.75p 12.25p 11.00p 11.75p 0
19/12/2011 11.75p 12.25p 11.00p 11.75p 0
16/12/2011 11.75p 12.25p 11.00p 11.75p 0
15/12/2011 12.25p 12.25p 11.00p 11.75p 20000
14/12/2011 12.25p 12.25p 11.05p 12.25p 3515
13/12/2011 12.25p 12.25p 11.24p 12.25p 0
12/12/2011 12.25p 12.25p 11.24p 12.25p 0
09/12/2011 12.25p 12.25p 11.24p 12.25p 0
08/12/2011 12.25p 12.25p 11.24p 12.25p 19810
07/12/2011 12.25p 12.25p 11.25p 12.25p 5935
06/12/2011 12.25p 12.25p 11.75p 12.25p 0
05/12/2011 11.75p 12.25p 11.75p 12.25p 4037
02/12/2011 11.75p 12.24p 11.75p 11.75p 0
01/12/2011 11.75p 12.24p 11.75p 11.75p 102000
30/11/2011 11.75p 11.80p 11.25p 11.75p 0
29/11/2011 11.75p 11.80p 11.25p 11.75p 0
28/11/2011 11.75p 11.80p 11.25p 11.75p 0
25/11/2011 11.75p 11.80p 11.25p 11.75p 0
24/11/2011 11.75p 11.80p 11.25p 11.75p 0
23/11/2011 11.75p 11.80p 11.25p 11.75p 0
22/11/2011 11.25p 11.80p 11.25p 11.75p 282
21/11/2011 11.25p 11.70p 11.25p 11.25p 0
18/11/2011 11.25p 11.70p 11.25p 11.25p 0
17/11/2011 11.25p 11.70p 11.25p 11.25p 3600
16/11/2011 11.25p 11.25p 10.65p 11.25p 15000
15/11/2011 11.25p 11.25p 10.65p 11.25p 412
14/11/2011 11.25p 11.25p 10.68p 11.25p 13000
11/11/2011 11.25p 11.78p 9.58p 11.25p 0
10/11/2011 11.25p 11.78p 9.58p 11.25p 0
09/11/2011 11.25p 11.78p 9.58p 11.25p 0
08/11/2011 11.25p 11.78p 9.58p 11.25p 118344
07/11/2011 11.25p 11.25p 11.00p 11.25p 0
04/11/2011 11.25p 11.25p 11.00p 11.25p 20000
03/11/2011 11.25p 11.25p 11.00p 11.25p 0
02/11/2011 11.25p 11.25p 11.00p 11.25p 0
01/11/2011 11.25p 11.25p 11.00p 11.25p 0
31/10/2011 11.25p 11.25p 11.00p 11.25p 10000
28/10/2011 11.25p 12.22p 11.25p 11.25p 20000
27/10/2011 10.50p 12.00p 10.50p 11.25p 72000
26/10/2011 10.75p 10.75p 10.10p 10.50p 1565
25/10/2011 10.75p 10.75p 10.50p 10.75p 0
24/10/2011 10.75p 10.75p 10.50p 10.75p 0
21/10/2011 10.75p 10.75p 10.50p 10.75p 4900
20/10/2011 10.75p 11.00p 10.25p 10.75p 0
19/10/2011 10.25p 11.00p 10.25p 10.75p 45000
18/10/2011 10.25p 10.65p 10.25p 10.25p 6895
17/10/2011 10.25p 11.00p 10.00p 10.25p 0
14/10/2011 11.00p 11.00p 10.00p 10.25p 7000
13/10/2011 11.00p 11.50p 10.50p 11.00p 160063
12/10/2011 11.00p 11.00p 10.25p 11.00p 0
11/10/2011 11.00p 11.00p 10.25p 11.00p 0
10/10/2011 11.00p 11.00p 10.95p 11.00p 15000
07/10/2011 11.00p 11.50p 10.00p 11.00p 0
06/10/2011 11.50p 11.50p 10.00p 11.00p 73558
05/10/2011 11.50p 12.75p 11.00p 11.50p 0
04/10/2011 12.75p 12.75p 11.00p 11.50p 10000
03/10/2011 12.25p 12.25p 11.50p 12.25p 0
30/09/2011 12.25p 12.25p 11.50p 12.25p 0
29/09/2011 12.25p 12.25p 11.50p 12.25p 0
28/09/2011 12.25p 12.25p 11.50p 12.25p 0
27/09/2011 12.25p 12.25p 11.50p 12.25p 0
26/09/2011 11.50p 12.25p 11.50p 12.25p 80000
23/09/2011 11.50p 11.75p 11.50p 11.50p 9908
22/09/2011 11.50p 11.75p 11.50p 11.50p 0
21/09/2011 11.50p 11.75p 11.50p 11.50p 0
20/09/2011 11.50p 11.75p 11.50p 11.50p 15873
19/09/2011 11.50p 11.99p 11.50p 11.50p 1261
16/09/2011 12.00p 12.00p 11.50p 11.50p 51500
15/09/2011 12.00p 13.00p 12.00p 12.00p 2285
14/09/2011 12.00p 12.00p 11.63p 12.00p 12903
13/09/2011 12.00p 13.00p 12.00p 12.00p 33899
12/09/2011 12.00p 13.00p 12.00p 12.00p 33899
09/09/2011 12.00p 13.00p 12.00p 12.00p 0
08/09/2011 12.00p 13.00p 12.00p 12.00p 0
07/09/2011 12.00p 13.00p 12.00p 12.00p 0
06/09/2011 12.00p 13.00p 12.00p 12.00p 0
05/09/2011 12.00p 13.00p 12.00p 12.00p 0
02/09/2011 12.00p 13.00p 12.00p 12.00p 10000
01/09/2011 12.00p 13.02p 12.00p 12.00p 0
31/08/2011 12.50p 13.02p 12.00p 12.00p 0
30/08/2011 12.50p 13.02p 12.30p 12.50p 26000
26/08/2011 12.50p 12.99p 12.50p 12.50p 40
25/08/2011 12.75p 13.00p 12.23p 12.50p 31000
24/08/2011 12.75p 13.50p 12.75p 12.75p 14000
23/08/2011 13.25p 13.25p 12.23p 12.75p 10000
22/08/2011 13.25p 14.25p 12.90p 13.25p 0
19/08/2011 13.00p 14.25p 12.90p 13.25p 230000
18/08/2011 13.00p 13.00p 12.00p 13.00p 10000
17/08/2011 13.00p 13.00p 11.75p 13.00p 77048
16/08/2011 13.00p 13.00p 12.00p 13.00p 0
15/08/2011 13.00p 13.00p 12.00p 13.00p 7388
12/08/2011 12.75p 13.00p 12.00p 13.00p 15000
11/08/2011 12.75p 12.75p 12.75p 12.75p 0
10/08/2011 12.75p 12.75p 12.00p 12.75p 0
09/08/2011 12.50p 12.75p 12.00p 12.75p 0
08/08/2011 13.00p 13.00p 12.00p 12.50p 10000
05/08/2011 13.88p 13.88p 12.50p 13.00p 18000
04/08/2011 14.00p 14.00p 13.00p 13.88p 7000
03/08/2011 14.00p 14.00p 13.40p 14.00p 4000
02/08/2011 14.00p 14.00p 14.00p 14.00p 0
01/08/2011 14.00p 14.00p 14.00p 14.00p 0
29/07/2011 14.00p 14.00p 13.00p 14.00p 9148
28/07/2011 14.00p 14.00p 13.00p 14.00p 4900
27/07/2011 14.25p 14.25p 13.50p 14.00p 15000
26/07/2011 14.25p 14.25p 13.85p 14.25p 0
25/07/2011 14.00p 14.25p 13.85p 14.25p 16000
22/07/2011 14.00p 14.00p 13.00p 14.00p 2461
21/07/2011 14.00p 14.00p 13.00p 14.00p 15658
20/07/2011 14.00p 14.00p 13.00p 14.00p 0
19/07/2011 14.00p 14.00p 13.00p 14.00p 11217
18/07/2011 14.00p 14.00p 13.00p 14.00p 9616
15/07/2011 13.25p 14.00p 13.08p 14.00p 37979
14/07/2011 13.50p 13.50p 13.09p 13.25p 9908
13/07/2011 13.50p 13.50p 13.00p 13.50p 20805
12/07/2011 14.00p 14.00p 12.50p 13.50p 220000
11/07/2011 14.00p 14.00p 13.00p 14.00p 44688
08/07/2011 14.00p 14.00p 13.22p 14.00p 3515
07/07/2011 14.00p 14.00p 13.22p 14.00p 4664
06/07/2011 14.00p 14.00p 13.22p 14.00p 17088
05/07/2011 13.50p 14.00p 12.50p 14.00p 0
04/07/2011 12.75p 13.50p 12.50p 13.50p 0
01/07/2011 12.75p 12.75p 12.50p 12.75p 0
30/06/2011 12.75p 12.75p 12.50p 12.75p 14000
29/06/2011 14.50p 14.50p 12.75p 12.75p 162049
28/06/2011 14.50p 14.90p 14.50p 14.50p 0
27/06/2011 14.50p 14.90p 14.50p 14.50p 30000
24/06/2011 14.50p 14.50p 14.00p 14.50p 9304
23/06/2011 15.00p 15.00p 14.00p 14.50p 35126
22/06/2011 15.00p 15.00p 14.60p 15.00p 0
21/06/2011 14.75p 15.00p 14.60p 15.00p 31359
20/06/2011 14.75p 14.75p 14.50p 14.75p 0
17/06/2011 14.25p 14.75p 14.25p 14.75p 21151
16/06/2011 14.25p 14.43p 13.52p 14.25p 22478
15/06/2011 14.25p 15.00p 14.00p 14.25p 124849
14/06/2011 14.50p 14.50p 14.00p 14.25p 10829
13/06/2011 14.00p 15.00p 14.00p 14.50p 13844
10/06/2011 13.75p 15.00p 13.75p 14.00p 30000
09/06/2011 13.00p 14.00p 13.00p 13.75p 35000
08/06/2011 13.00p 13.00p 12.35p 13.00p 0
07/06/2011 13.00p 13.00p 12.35p 13.00p 0
06/06/2011 13.00p 13.00p 12.35p 13.00p 92
03/06/2011 13.00p 13.50p 12.60p 13.00p 0
02/06/2011 13.00p 13.50p 12.60p 13.00p 59857
01/06/2011 14.00p 14.00p 12.00p 13.00p 71878
31/05/2011 14.00p 14.00p 12.50p 14.00p 18500
27/05/2011 14.00p 14.50p 12.50p 14.00p 0
26/05/2011 14.00p 14.50p 12.50p 14.00p 0
25/05/2011 14.50p 14.50p 12.50p 14.00p 130000
24/05/2011 15.00p 15.00p 13.00p 14.50p 71597
23/05/2011 15.00p 15.20p 15.00p 15.00p 6448
20/05/2011 15.00p 15.00p 14.89p 15.00p 1160
19/05/2011 14.75p 15.00p 14.75p 15.00p 30000
18/05/2011 15.00p 15.00p 14.05p 14.75p 33261
17/05/2011 14.75p 15.00p 14.75p 15.00p 26000
16/05/2011 14.75p 14.75p 13.25p 14.75p 60964
13/05/2011 15.00p 15.50p 14.10p 14.75p 58000
12/05/2011 16.00p 16.00p 14.50p 15.00p 79138
11/05/2011 15.75p 16.25p 15.00p 16.00p 0
10/05/2011 15.75p 15.75p 15.00p 15.75p 17187
09/05/2011 15.50p 16.20p 14.85p 15.75p 89862
06/05/2011 16.37p 16.37p 15.50p 15.50p 21679
05/05/2011 16.50p 16.55p 16.00p 16.37p 96041
04/05/2011 16.50p 16.55p 16.50p 16.50p 12664
03/05/2011 16.50p 17.50p 16.40p 16.50p 0
28/04/2011 16.50p 17.50p 16.40p 16.50p 44578
27/04/2011 16.50p 16.50p 16.25p 16.50p 0
26/04/2011 16.50p 16.50p 16.25p 16.50p 9052
21/04/2011 16.25p 17.00p 16.15p 16.50p 28000
20/04/2011 16.25p 17.00p 16.25p 16.25p 10000
19/04/2011 16.25p 16.50p 16.15p 16.25p 0
18/04/2011 16.50p 16.50p 16.15p 16.25p 43681
15/04/2011 16.25p 17.40p 16.25p 16.50p 27360

*Close Price adjusted for both dividends and splits