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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Starvest (SVE) Share Price
Financial Services Sector
| 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