Starvest (SVE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
16/07/2021 16.00p 16.00p 16.00p 16.00p 0
15/07/2021 16.00p 16.00p 16.00p 16.00p 0
14/07/2021 16.00p 16.50p 16.00p 16.00p 0
13/07/2021 16.50p 16.50p 16.05p 16.50p 30000
12/07/2021 16.50p 16.50p 16.50p 16.50p 0
09/07/2021 16.50p 16.74p 16.15p 16.50p 4390
08/07/2021 16.50p 16.50p 16.00p 16.50p 135000
07/07/2021 16.00p 16.80p 16.00p 16.50p 175615
06/07/2021 15.75p 16.70p 15.15p 16.00p 66725
05/07/2021 16.50p 16.75p 16.05p 16.75p 64836
02/07/2021 16.50p 16.50p 16.05p 16.50p 21073
01/07/2021 16.50p 16.50p 16.05p 16.50p 9561
30/06/2021 16.50p 16.50p 16.05p 16.50p 114472
29/06/2021 16.50p 16.50p 16.10p 16.50p 20000
28/06/2021 16.50p 16.50p 16.45p 16.50p 6066
25/06/2021 16.50p 16.60p 16.10p 16.50p 65291
24/06/2021 17.00p 17.10p 16.15p 16.50p 108422
23/06/2021 17.50p 17.50p 17.10p 17.50p 3529
22/06/2021 18.00p 18.00p 17.05p 17.50p 87595
21/06/2021 18.50p 18.50p 17.37p 18.50p 31394
18/06/2021 18.50p 18.50p 17.37p 18.50p 26012
17/06/2021 18.50p 18.50p 18.50p 18.50p 0
16/06/2021 18.50p 18.50p 17.40p 18.50p 164
15/06/2021 18.50p 18.50p 17.40p 18.50p 28950
14/06/2021 18.50p 18.50p 18.50p 18.50p 0
11/06/2021 18.50p 18.50p 17.40p 18.50p 5000
10/06/2021 18.50p 19.11p 18.50p 18.50p 989
09/06/2021 18.50p 19.11p 17.40p 18.50p 18908
08/06/2021 18.50p 19.11p 18.50p 18.50p 4957
07/06/2021 18.50p 19.84p 17.37p 18.50p 128560
04/06/2021 18.50p 19.11p 17.32p 18.50p 65375
03/06/2021 18.50p 19.85p 17.32p 18.50p 65000
02/06/2021 18.50p 19.50p 17.32p 18.50p 88535
01/06/2021 18.50p 19.50p 17.32p 18.50p 56009
31/05/2021 18.50p 18.50p 17.32p 18.50p 10834
28/05/2021 18.50p 18.50p 17.32p 18.50p 10834
27/05/2021 18.50p 18.50p 17.30p 18.50p 15000
26/05/2021 18.50p 19.50p 17.30p 18.50p 74609
25/05/2021 18.50p 19.20p 17.35p 18.50p 9030
24/05/2021 18.50p 18.50p 17.33p 18.50p 181173
21/05/2021 18.50p 19.70p 18.50p 18.50p 2024
20/05/2021 18.50p 19.70p 17.35p 18.50p 25035
19/05/2021 18.50p 19.70p 17.30p 18.50p 103098
18/05/2021 18.50p 19.05p 18.50p 18.50p 8249
17/05/2021 18.50p 19.22p 17.35p 18.50p 52360
14/05/2021 18.50p 18.50p 18.50p 18.50p 0
13/05/2021 18.50p 18.50p 18.50p 18.50p 15000
12/05/2021 18.50p 19.25p 17.35p 18.50p 35538
11/05/2021 18.50p 18.50p 18.50p 18.50p 0
10/05/2021 18.50p 18.50p 17.25p 18.50p 70451
07/05/2021 18.50p 19.25p 17.11p 18.50p 94444
06/05/2021 18.50p 19.15p 17.11p 18.50p 29443
05/05/2021 18.50p 19.20p 18.50p 18.50p 23072
04/05/2021 18.50p 19.25p 17.10p 18.50p 29698
03/05/2021 18.50p 18.50p 17.30p 18.50p 40366
30/04/2021 18.50p 18.50p 17.30p 18.50p 40366
29/04/2021 18.50p 18.50p 17.60p 18.50p 5000
28/04/2021 18.50p 19.48p 17.60p 18.50p 88266
27/04/2021 18.50p 19.55p 18.50p 18.50p 7631
26/04/2021 18.50p 18.60p 18.50p 18.50p 49550
23/04/2021 18.50p 19.22p 17.60p 18.50p 94846
22/04/2021 18.50p 19.22p 17.70p 18.50p 49254
21/04/2021 18.50p 19.22p 17.25p 18.50p 12582
20/04/2021 18.50p 19.22p 17.00p 18.50p 1390
19/04/2021 18.50p 18.70p 17.22p 18.50p 102392
16/04/2021 18.00p 19.55p 17.10p 18.50p 89575
15/04/2021 18.00p 18.55p 17.00p 18.00p 166319
14/04/2021 18.50p 18.70p 17.10p 18.00p 209380
13/04/2021 17.00p 18.90p 15.55p 18.50p 330755
12/04/2021 17.00p 17.00p 16.20p 17.00p 102149
09/04/2021 17.00p 17.00p 16.66p 17.00p 1572
08/04/2021 17.00p 17.90p 16.10p 17.00p 57844
07/04/2021 17.00p 18.00p 17.00p 17.00p 29632
06/04/2021 17.00p 17.66p 16.66p 17.00p 109082
05/04/2021 17.50p 17.66p 16.00p 17.00p 90562
02/04/2021 17.50p 17.66p 16.00p 17.00p 90562
01/04/2021 17.50p 17.66p 16.00p 17.00p 90562
31/03/2021 17.50p 18.10p 16.60p 17.50p 61000
30/03/2021 17.50p 17.50p 17.50p 17.50p 0
29/03/2021 17.50p 18.30p 16.60p 17.50p 43486
26/03/2021 17.50p 18.40p 16.60p 17.50p 18156
25/03/2021 17.50p 18.40p 17.50p 17.50p 15240
24/03/2021 18.00p 18.00p 17.00p 17.50p 50341
23/03/2021 19.00p 19.11p 17.60p 18.00p 34138
22/03/2021 20.00p 20.40p 19.00p 19.00p 115596
19/03/2021 20.00p 20.52p 19.55p 20.00p 25000
18/03/2021 20.00p 20.40p 19.10p 20.00p 33342
17/03/2021 19.50p 20.40p 19.00p 20.00p 35376
16/03/2021 19.50p 19.75p 19.00p 19.50p 43325
15/03/2021 20.50p 21.00p 19.00p 19.50p 79458
12/03/2021 21.00p 21.20p 20.20p 20.50p 28416
11/03/2021 19.50p 21.90p 19.50p 21.00p 83386
10/03/2021 19.50p 20.04p 19.50p 19.50p 4000
09/03/2021 19.00p 19.50p 18.10p 19.50p 53427
08/03/2021 19.00p 19.40p 18.10p 19.00p 32612
05/03/2021 19.00p 19.00p 18.20p 19.00p 27
04/03/2021 18.50p 19.40p 18.10p 19.00p 42102
03/03/2021 18.50p 18.50p 17.60p 18.50p 8241
02/03/2021 18.00p 18.50p 17.60p 18.50p 65494
01/03/2021 18.50p 19.00p 17.30p 18.00p 49449
26/02/2021 19.00p 19.00p 18.00p 18.50p 80000
25/02/2021 19.00p 19.80p 18.10p 19.00p 6723
24/02/2021 19.00p 20.00p 18.35p 19.00p 19744
23/02/2021 19.00p 19.80p 18.35p 19.00p 72876
22/02/2021 20.00p 21.00p 18.05p 19.00p 88689
19/02/2021 20.50p 21.22p 20.00p 20.00p 84925
18/02/2021 21.50p 21.50p 20.00p 20.50p 81170
17/02/2021 19.50p 22.70p 19.05p 21.50p 208282
16/02/2021 21.50p 21.50p 19.10p 19.50p 251768
15/02/2021 21.50p 21.50p 20.27p 21.50p 38832
12/02/2021 21.50p 21.80p 20.30p 21.50p 43149
11/02/2021 21.00p 21.90p 20.10p 21.50p 62729
10/02/2021 21.00p 21.20p 20.10p 21.00p 77849
09/02/2021 22.50p 22.50p 21.00p 21.00p 49812
08/02/2021 22.50p 23.05p 21.25p 22.50p 29239
05/02/2021 22.50p 23.40p 21.15p 22.50p 80674
04/02/2021 23.00p 23.00p 22.00p 23.00p 84350
03/02/2021 22.00p 24.00p 22.00p 23.00p 170760
02/02/2021 20.50p 22.80p 20.20p 22.00p 332074
01/02/2021 21.00p 21.78p 20.00p 20.50p 225340
29/01/2021 22.50p 23.79p 20.00p 21.00p 146713
28/01/2021 22.50p 24.40p 21.75p 22.50p 152987
27/01/2021 23.50p 23.50p 22.50p 22.50p 0
26/01/2021 22.50p 24.70p 22.05p 23.50p 68767
25/01/2021 25.00p 25.45p 21.78p 22.50p 261857
22/01/2021 26.00p 26.30p 24.20p 25.00p 58443
21/01/2021 26.00p 26.40p 25.00p 26.00p 67489
20/01/2021 29.50p 30.40p 21.60p 26.00p 393277
19/01/2021 29.50p 30.40p 28.00p 29.50p 97330
18/01/2021 28.50p 29.50p 27.00p 29.50p 12021
15/01/2021 30.50p 30.50p 27.00p 28.50p 53616
14/01/2021 32.50p 33.10p 29.45p 30.50p 74592
13/01/2021 28.50p 32.70p 28.50p 32.50p 96642
12/01/2021 28.50p 29.90p 28.25p 28.50p 29417
11/01/2021 28.50p 29.93p 28.25p 28.50p 65428
08/01/2021 29.50p 29.86p 27.22p 28.50p 53982
07/01/2021 30.50p 31.50p 28.00p 29.50p 60221
06/01/2021 32.00p 32.80p 29.20p 30.50p 114833
05/01/2021 32.50p 32.90p 31.00p 32.00p 52125
04/01/2021 31.00p 33.00p 30.55p 32.00p 191864
31/12/2020 31.00p 31.88p 31.00p 31.00p 19697
30/12/2020 31.00p 31.70p 30.55p 31.00p 42099
29/12/2020 29.00p 32.00p 28.40p 31.00p 231992
24/12/2020 28.50p 30.00p 28.20p 29.00p 82729
23/12/2020 27.00p 29.00p 26.15p 28.50p 48605
22/12/2020 25.50p 28.00p 24.10p 27.00p 155392
21/12/2020 27.00p 27.00p 24.21p 25.50p 87068
18/12/2020 26.00p 27.86p 25.50p 27.00p 180800
17/12/2020 24.00p 26.70p 24.00p 26.00p 169442
16/12/2020 24.00p 24.60p 23.10p 24.00p 12987
15/12/2020 24.00p 24.50p 23.30p 24.00p 75870
14/12/2020 23.00p 24.90p 23.00p 24.00p 83035
11/12/2020 24.00p 24.00p 22.00p 23.00p 107615
10/12/2020 25.00p 25.00p 23.02p 24.00p 119655
09/12/2020 25.00p 25.30p 24.00p 25.00p 61370
08/12/2020 25.00p 25.40p 24.50p 25.00p 141664
07/12/2020 25.00p 25.90p 24.32p 25.00p 147490
04/12/2020 25.00p 25.90p 23.60p 25.00p 404177
03/12/2020 23.00p 25.70p 22.60p 25.00p 192957
02/12/2020 20.50p 23.90p 20.16p 23.00p 299339
01/12/2020 20.50p 20.95p 20.05p 20.50p 177865
30/11/2020 19.50p 21.00p 19.05p 20.50p 425974
27/11/2020 17.00p 20.40p 17.00p 19.50p 304851
26/11/2020 17.00p 17.48p 17.00p 17.00p 41500
25/11/2020 17.00p 17.00p 17.00p 17.00p 72869
24/11/2020 17.25p 17.25p 16.65p 17.00p 21000
23/11/2020 17.25p 17.97p 16.60p 17.25p 85727
20/11/2020 17.25p 17.90p 16.55p 17.25p 113020
19/11/2020 16.75p 17.88p 16.55p 17.25p 132532
18/11/2020 16.75p 17.47p 16.41p 16.75p 33466
17/11/2020 16.75p 16.75p 16.15p 16.75p 6724
16/11/2020 16.75p 17.47p 16.12p 16.75p 37226
13/11/2020 16.50p 17.47p 15.85p 16.75p 61788
12/11/2020 16.50p 17.30p 16.13p 16.50p 60491
10/11/2020 17.75p 18.05p 16.09p 16.75p 147409
09/11/2020 17.75p 18.35p 17.08p 17.75p 149187
06/11/2020 17.75p 18.35p 17.75p 17.75p 13591
05/11/2020 17.75p 18.40p 17.75p 17.75p 31930
04/11/2020 17.75p 18.40p 17.25p 17.75p 60161
03/11/2020 17.75p 18.35p 17.20p 17.75p 101347
02/11/2020 17.75p 18.35p 17.20p 17.75p 63682
30/10/2020 19.00p 19.00p 17.75p 17.75p 275505
29/10/2020 18.25p 20.40p 18.00p 19.50p 214223
28/10/2020 18.50p 18.88p 17.50p 18.25p 88420
27/10/2020 19.00p 19.22p 18.30p 18.50p 27693
26/10/2020 19.00p 19.30p 18.00p 19.00p 132834
23/10/2020 19.00p 19.20p 19.00p 19.00p 10000
22/10/2020 19.00p 19.00p 18.10p 19.00p 5562
21/10/2020 19.00p 19.20p 18.10p 19.00p 52363
20/10/2020 19.00p 19.00p 18.52p 19.00p 68150
19/10/2020 19.00p 19.49p 18.65p 19.00p 91938
16/10/2020 18.25p 19.50p 18.00p 19.00p 83691
15/10/2020 18.50p 19.00p 17.58p 18.25p 138796
14/10/2020 19.25p 19.25p 18.05p 18.50p 46475
13/10/2020 19.25p 19.30p 18.50p 19.25p 122582
12/10/2020 19.25p 19.77p 18.83p 19.25p 64870
09/10/2020 18.50p 19.90p 18.00p 19.25p 91502
08/10/2020 18.50p 19.00p 18.05p 18.50p 67726
07/10/2020 18.75p 19.20p 18.03p 18.50p 234378
06/10/2020 18.75p 19.34p 18.60p 18.75p 113407

*Close Price adjusted for both dividends and splits