Starvest (SVE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
14/04/2011 16.50p 17.40p 15.65p 16.25p 72041
13/04/2011 16.50p 16.50p 15.21p 16.50p 50000
12/04/2011 16.50p 17.85p 14.25p 16.50p 0
11/04/2011 14.25p 17.85p 14.25p 16.50p 61359
08/04/2011 14.25p 14.75p 14.25p 14.25p 0
07/04/2011 14.25p 14.75p 14.25p 14.25p 0
06/04/2011 14.25p 14.75p 14.25p 14.25p 5000
05/04/2011 14.38p 14.62p 14.25p 14.25p 35607
04/04/2011 14.50p 14.62p 14.26p 14.50p 24423
01/04/2011 14.38p 14.62p 14.38p 14.50p 25000
31/03/2011 15.00p 15.25p 13.88p 14.38p 218327
30/03/2011 15.00p 15.01p 15.00p 15.00p 2000
29/03/2011 15.00p 15.10p 13.75p 15.00p 0
28/03/2011 14.38p 15.10p 13.75p 15.00p 181714
25/03/2011 14.13p 14.97p 14.13p 14.38p 43955
24/03/2011 14.13p 14.35p 14.13p 14.13p 0
23/03/2011 14.13p 14.35p 14.13p 14.13p 5000
22/03/2011 14.13p 14.35p 14.13p 14.13p 3723
21/03/2011 14.13p 14.13p 13.60p 14.13p 0
18/03/2011 14.00p 14.13p 13.60p 14.13p 26000
17/03/2011 13.00p 14.00p 13.00p 14.00p 34301
16/03/2011 12.75p 13.48p 12.75p 13.00p 43948
15/03/2011 15.50p 15.50p 12.50p 12.75p 233945
14/03/2011 15.50p 15.50p 15.00p 15.50p 87159
11/03/2011 16.25p 16.25p 15.00p 15.50p 41454
10/03/2011 16.75p 16.25p 15.50p 16.25p 29400
09/03/2011 16.50p 16.75p 16.00p 16.75p 22568
08/03/2011 16.50p 16.50p 16.00p 16.50p 19494
07/03/2011 16.50p 16.50p 16.50p 16.50p 20293
04/03/2011 16.50p 16.50p 16.00p 16.50p 0
03/03/2011 16.50p 16.50p 16.00p 16.50p 0
02/03/2011 16.50p 16.50p 16.00p 16.50p 17000
01/03/2011 16.50p 16.70p 15.75p 16.50p 36018
28/02/2011 16.50p 16.78p 16.05p 16.50p 49813
25/02/2011 16.50p 16.60p 16.50p 16.50p 30000
24/02/2011 16.50p 16.78p 16.02p 16.50p 12505
23/02/2011 17.00p 16.81p 16.00p 16.50p 45664
22/02/2011 17.00p 17.20p 17.00p 17.00p 1264
21/02/2011 16.75p 17.00p 16.00p 17.00p 14664
18/02/2011 16.75p 16.75p 16.75p 16.75p 4366
17/02/2011 17.00p 16.75p 16.00p 16.75p 13434
16/02/2011 17.75p 17.50p 17.00p 17.00p 10217
15/02/2011 17.38p 17.75p 17.03p 17.75p 111500
14/02/2011 16.75p 17.69p 17.10p 17.38p 81892
11/02/2011 16.60p 17.50p 16.60p 16.75p 12079
10/02/2011 16.50p 17.50p 16.50p 16.75p 45306
09/02/2011 16.50p 16.50p 15.00p 16.00p 70041
08/02/2011 15.49p 16.50p 14.80p 15.75p 23859
07/02/2011 15.43p 15.48p 15.00p 15.00p 26396
04/02/2011 14.55p 15.43p 14.55p 15.00p 31756
03/02/2011 15.30p 15.30p 14.55p 15.00p 43318
02/02/2011 15.15p 15.30p 15.00p 15.00p 27464
01/02/2011 15.00p 15.00p 14.50p 15.00p 13500
31/01/2011 15.00p 15.25p 14.65p 15.00p 7211
28/01/2011 16.50p 16.50p 14.10p 15.00p 165875
27/01/2011 17.25p 17.25p 16.00p 16.50p 153879
26/01/2011 17.25p 17.32p 17.01p 17.25p 8967
25/01/2011 18.25p 18.25p 17.01p 17.25p 93460
24/01/2011 19.75p 19.75p 17.00p 18.25p 131140
21/01/2011 19.25p 20.00p 19.25p 19.75p 321423
20/01/2011 19.00p 21.00p 18.75p 19.25p 126663
19/01/2011 18.25p 20.00p 18.25p 19.00p 76773
18/01/2011 18.00p 19.00p 18.00p 18.25p 23000
17/01/2011 18.30p 19.25p 17.80p 18.00p 101027
14/01/2011 18.75p 18.75p 17.76p 18.25p 71147
13/01/2011 17.24p 18.00p 17.24p 17.75p 58924
12/01/2011 17.15p 17.75p 16.15p 16.50p 166889
11/01/2011 17.25p 17.25p 16.15p 16.75p 100039
10/01/2011 17.00p 17.25p 17.00p 17.25p 60000
07/01/2011 17.25p 17.25p 16.83p 17.00p 102167
06/01/2011 17.25p 17.25p 16.50p 17.25p 133000
05/01/2011 17.75p 18.40p 16.68p 17.25p 124003
04/01/2011 17.00p 18.50p 16.80p 17.75p 278445
31/12/2010 15.75p 17.50p 15.45p 17.00p 228356
30/12/2010 15.00p 16.00p 15.00p 15.75p 89150
29/12/2010 13.00p 15.50p 13.00p 15.00p 163441
24/12/2010 13.00p 13.00p 13.00p 13.00p 0
23/12/2010 13.00p 13.25p 12.50p 13.00p 125096
22/12/2010 13.25p 13.25p 12.75p 13.00p 0
21/12/2010 13.25p 13.25p 12.88p 13.25p 4000
20/12/2010 13.50p 13.50p 12.84p 13.25p 6500
17/12/2010 13.50p 13.50p 13.10p 13.50p 50000
16/12/2010 13.25p 13.96p 12.75p 13.50p 77802
15/12/2010 13.25p 13.25p 13.25p 13.25p 0
14/12/2010 13.50p 13.55p 13.25p 13.25p 5000
13/12/2010 13.25p 13.50p 13.25p 13.50p 0
10/12/2010 13.00p 13.30p 12.90p 13.00p 26810
09/12/2010 13.00p 13.05p 12.85p 13.00p 70000
08/12/2010 13.50p 13.55p 13.00p 13.00p 67000
07/12/2010 13.75p 13.75p 13.50p 13.50p 14117
06/12/2010 13.75p 13.88p 13.50p 13.75p 20909
03/12/2010 13.50p 13.90p 13.50p 13.75p 55000
02/12/2010 14.50p 14.50p 13.50p 13.50p 56500
01/12/2010 15.00p 15.18p 14.00p 14.50p 32869
30/11/2010 15.00p 15.45p 14.50p 15.00p 110487
29/11/2010 13.25p 15.50p 13.25p 15.00p 109660
26/11/2010 13.50p 13.63p 12.81p 13.25p 64243
25/11/2010 13.50p 13.75p 13.25p 13.50p 55261
24/11/2010 13.50p 13.75p 13.12p 13.50p 69099
23/11/2010 14.75p 14.75p 13.03p 13.50p 214968
22/11/2010 13.00p 15.25p 13.00p 14.75p 819476
19/11/2010 12.25p 13.75p 12.25p 13.00p 520199
18/11/2010 12.50p 12.50p 12.00p 12.25p 178074
17/11/2010 12.50p 12.50p 12.39p 12.50p 2315
16/11/2010 12.50p 12.50p 12.25p 12.50p 110000
15/11/2010 11.25p 13.00p 11.25p 12.50p 679440
12/11/2010 11.75p 11.75p 11.00p 11.25p 48950
11/11/2010 11.00p 11.75p 11.00p 11.75p 34925
10/11/2010 10.50p 11.30p 10.20p 11.00p 109000
09/11/2010 9.50p 10.50p 9.50p 10.50p 115000
08/11/2010 9.50p 9.85p 9.00p 9.50p 58755
05/11/2010 9.00p 9.50p 9.00p 9.50p 105817
04/11/2010 9.00p 9.45p 8.90p 9.00p 130979
03/11/2010 9.00p 9.49p 8.87p 9.00p 5867
02/11/2010 9.00p 9.49p 9.00p 9.00p 1000
01/11/2010 7.75p 9.00p 7.75p 9.00p 24000
29/10/2010 7.50p 8.00p 7.30p 7.75p 36562
28/10/2010 7.50p 7.99p 7.30p 7.50p 58226
27/10/2010 7.50p 7.50p 7.01p 7.25p 20283
26/10/2010 8.00p 8.00p 7.50p 7.50p 0
25/10/2010 8.00p 8.00p 7.70p 8.00p 12000
22/10/2010 8.00p 8.00p 8.00p 8.00p 0
21/10/2010 7.75p 8.00p 7.75p 8.00p 39390
20/10/2010 9.00p 9.00p 7.60p 7.75p 60496
19/10/2010 9.00p 9.00p 9.00p 9.00p 0
18/10/2010 9.13p 9.13p 8.85p 9.00p 2000
15/10/2010 9.13p 9.13p 8.85p 9.13p 4664
14/10/2010 9.25p 9.75p 8.85p 9.13p 12315
13/10/2010 9.25p 9.75p 8.77p 9.25p 75573
12/10/2010 9.25p 9.75p 8.75p 9.25p 105095
11/10/2010 8.75p 10.00p 8.75p 9.25p 269208
08/10/2010 7.75p 8.75p 7.75p 8.75p 35000
07/10/2010 7.75p 8.25p 7.75p 7.75p 25000
06/10/2010 7.75p 8.25p 7.30p 7.75p 12283
05/10/2010 7.75p 8.25p 7.75p 7.75p 15000
04/10/2010 7.75p 8.37p 7.75p 7.75p 51500
01/10/2010 7.75p 7.75p 7.30p 7.75p 38888
30/09/2010 7.75p 7.75p 7.60p 7.75p 150000
29/09/2010 7.63p 8.35p 7.50p 7.75p 162000
28/09/2010 7.50p 7.63p 7.50p 7.63p 0
27/09/2010 6.75p 8.00p 6.75p 7.50p 110000
24/09/2010 6.00p 7.00p 6.00p 6.75p 67363
23/09/2010 5.50p 6.00p 5.50p 6.00p 77534
22/09/2010 5.50p 5.50p 5.50p 5.50p 3500
21/09/2010 5.50p 5.50p 5.50p 5.50p 2500
20/09/2010 5.50p 5.50p 5.50p 5.50p 12327
17/09/2010 5.50p 5.50p 5.50p 5.50p 36538
16/09/2010 5.50p 5.50p 5.50p 5.50p 518
15/09/2010 5.38p 5.38p 5.38p 5.38p 0
14/09/2010 5.38p 5.38p 5.38p 5.38p 9071
13/09/2010 5.38p 5.38p 5.38p 5.38p 9071
10/09/2010 5.38p 5.38p 4.75p 5.38p 6509
09/09/2010 5.38p 5.38p 5.38p 5.38p 0
08/09/2010 5.38p 5.38p 5.38p 5.38p 0
07/09/2010 5.38p 5.38p 4.75p 5.38p 2520
06/09/2010 5.25p 5.38p 5.25p 5.38p 0
03/09/2010 5.25p 5.25p 5.25p 5.25p 0
02/09/2010 5.25p 5.25p 5.25p 5.25p 0
01/09/2010 5.00p 5.25p 5.00p 5.25p 0
31/08/2010 5.00p 5.00p 5.00p 5.00p 0
27/08/2010 5.00p 5.00p 5.00p 5.00p 0
26/08/2010 5.00p 5.00p 5.00p 5.00p 0
25/08/2010 5.00p 5.00p 5.00p 5.00p 0
24/08/2010 5.00p 5.00p 5.00p 5.00p 0
23/08/2010 5.25p 5.25p 4.50p 5.00p 13129
20/08/2010 5.25p 5.25p 5.25p 5.25p 0
19/08/2010 5.25p 5.25p 5.25p 5.25p 0
18/08/2010 5.25p 5.25p 4.50p 5.25p 1117
17/08/2010 5.25p 5.25p 5.25p 5.25p 0
16/08/2010 5.25p 5.25p 5.25p 5.25p 0
13/08/2010 5.25p 5.25p 5.25p 5.25p 0
12/08/2010 5.25p 5.25p 5.25p 5.25p 0
11/08/2010 5.25p 5.25p 5.25p 5.25p 0
10/08/2010 5.25p 5.25p 5.25p 5.25p 0
09/08/2010 5.00p 5.25p 4.89p 5.25p 28000
06/08/2010 5.00p 5.00p 5.00p 5.00p 0
05/08/2010 5.00p 5.00p 5.00p 5.00p 0
04/08/2010 5.00p 5.00p 5.00p 5.00p 0
03/08/2010 5.00p 5.00p 5.00p 5.00p 0
02/08/2010 5.00p 5.00p 4.50p 5.00p 4656
30/07/2010 5.00p 5.00p 5.00p 5.00p 0
29/07/2010 5.00p 5.00p 5.00p 5.00p 0
28/07/2010 5.00p 5.00p 5.00p 5.00p 0
27/07/2010 5.00p 5.00p 5.00p 5.00p 0
26/07/2010 5.00p 5.00p 5.00p 5.00p 0
23/07/2010 5.00p 5.00p 5.00p 5.00p 0
22/07/2010 5.00p 5.00p 5.00p 5.00p 0
21/07/2010 5.00p 5.00p 5.00p 5.00p 0
20/07/2010 5.00p 5.00p 5.00p 5.00p 0
19/07/2010 5.00p 5.00p 5.00p 5.00p 0
16/07/2010 5.00p 5.00p 5.00p 5.00p 0
15/07/2010 4.75p 5.00p 4.75p 5.00p 0
14/07/2010 5.00p 5.00p 4.50p 4.75p 17000
13/07/2010 4.75p 5.00p 4.02p 5.00p 24202
12/07/2010 4.75p 4.75p 4.02p 4.75p 7000
09/07/2010 4.75p 4.75p 4.75p 4.75p 0
08/07/2010 4.75p 4.75p 4.02p 4.75p 7000
07/07/2010 4.75p 4.75p 4.25p 4.75p 12043
06/07/2010 4.75p 4.75p 4.25p 4.75p 15000
05/07/2010 4.75p 4.75p 4.75p 4.75p 0

*Close Price adjusted for both dividends and splits