Starvest (SVE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
15/03/2019 2.75p 2.75p 2.65p 2.65p 42340
14/03/2019 2.75p 2.75p 2.75p 2.75p 0
13/03/2019 2.85p 2.95p 2.50p 2.75p 283034
12/03/2019 2.75p 2.96p 2.75p 2.85p 121710
11/03/2019 2.75p 2.75p 2.75p 2.75p 0
08/03/2019 2.75p 2.75p 2.75p 2.75p 0
07/03/2019 2.75p 2.75p 2.55p 2.75p 20077
06/03/2019 2.75p 2.75p 2.75p 2.75p 0
05/03/2019 2.90p 2.90p 2.75p 2.75p 0
04/03/2019 2.75p 2.80p 2.75p 2.75p 100000
01/03/2019 2.70p 2.70p 2.55p 2.70p 1774
28/02/2019 2.75p 2.75p 2.70p 2.70p 0
27/02/2019 2.75p 2.75p 2.70p 2.70p 0
26/02/2019 2.75p 2.75p 2.70p 2.70p 0
25/02/2019 2.75p 2.75p 2.70p 2.70p 0
22/02/2019 2.70p 2.70p 2.70p 2.70p 0
21/02/2019 2.75p 2.75p 2.70p 2.70p 0
20/02/2019 2.70p 2.70p 2.60p 2.70p 1156
19/02/2019 2.75p 2.75p 2.70p 2.70p 0
18/02/2019 2.75p 2.75p 2.60p 2.70p 24825
15/02/2019 2.75p 2.75p 2.70p 2.70p 0
14/02/2019 2.70p 2.70p 2.70p 2.70p 0
13/02/2019 2.75p 2.75p 2.70p 2.70p 0
12/02/2019 2.80p 2.80p 2.55p 2.70p 37037
11/02/2019 2.75p 2.80p 2.75p 2.80p 0
08/02/2019 2.75p 2.80p 2.75p 2.80p 0
07/02/2019 2.75p 2.80p 2.75p 2.80p 0
06/02/2019 2.95p 2.95p 2.60p 2.80p 80630
05/02/2019 3.10p 3.10p 2.63p 2.95p 100000
04/02/2019 2.90p 3.10p 2.90p 3.10p 0
01/02/2019 2.90p 3.10p 2.90p 3.10p 0
31/01/2019 3.10p 3.10p 3.10p 3.10p 0
30/01/2019 3.10p 3.10p 3.10p 3.10p 0
29/01/2019 3.10p 3.10p 2.90p 3.10p 30000
28/01/2019 2.90p 3.10p 2.90p 3.10p 21769
25/01/2019 3.10p 3.10p 3.10p 3.10p 0
24/01/2019 2.90p 3.10p 2.90p 3.10p 30000
23/01/2019 3.05p 3.29p 3.00p 3.00p 176712
22/01/2019 3.05p 3.18p 3.05p 3.05p 120000
21/01/2019 3.15p 3.15p 3.05p 3.05p 100000
18/01/2019 2.65p 3.15p 2.60p 3.15p 207010
17/01/2019 2.65p 2.90p 2.65p 2.65p 117000
16/01/2019 2.65p 2.65p 2.65p 2.65p 0
15/01/2019 2.65p 2.65p 2.65p 2.65p 0
14/01/2019 2.65p 2.71p 2.65p 2.65p 27423
11/01/2019 2.25p 2.93p 2.25p 2.65p 832668
10/01/2019 2.25p 2.25p 2.18p 2.25p 45457
09/01/2019 2.15p 2.38p 2.00p 2.25p 394107
08/01/2019 2.10p 2.10p 1.99p 2.05p 100000
07/01/2019 2.05p 2.05p 2.05p 2.05p 0
04/01/2019 2.05p 2.05p 1.80p 2.05p 44890
03/01/2019 2.15p 2.15p 2.00p 2.05p 15000
02/01/2019 2.15p 2.15p 2.15p 2.15p 0
31/12/2018 2.15p 2.15p 2.15p 2.15p 0
28/12/2018 2.25p 2.25p 2.15p 2.15p 0
27/12/2018 2.25p 2.25p 2.15p 2.15p 0
24/12/2018 2.25p 2.25p 2.05p 2.15p 0
21/12/2018 2.25p 2.25p 2.00p 2.15p 101250
20/12/2018 2.25p 2.40p 2.15p 2.15p 0
19/12/2018 2.25p 2.40p 2.25p 2.40p 0
18/12/2018 2.25p 2.40p 2.25p 2.40p 0
17/12/2018 2.25p 2.40p 2.25p 2.40p 15000
14/12/2018 2.25p 2.40p 2.25p 2.40p 20000
13/12/2018 2.40p 2.40p 2.30p 2.40p 15000
12/12/2018 2.50p 2.50p 2.30p 2.40p 100000
11/12/2018 2.50p 2.50p 2.50p 2.50p 0
10/12/2018 2.50p 2.50p 2.30p 2.50p 9433
07/12/2018 2.50p 2.50p 2.31p 2.50p 83373
06/12/2018 2.50p 2.50p 2.50p 2.50p 0
05/12/2018 2.50p 2.50p 2.32p 2.50p 9274
04/12/2018 2.50p 2.50p 2.50p 2.50p 0
03/12/2018 2.50p 2.50p 2.32p 2.50p 3030
30/11/2018 2.50p 2.50p 2.50p 2.50p 0
29/11/2018 2.45p 2.65p 2.45p 2.50p 200000
28/11/2018 2.45p 2.45p 2.28p 2.45p 130013
27/11/2018 2.45p 2.45p 2.45p 2.45p 0
26/11/2018 2.45p 2.45p 2.45p 2.45p 0
23/11/2018 2.35p 2.70p 2.20p 2.45p 170442
22/11/2018 2.45p 2.45p 2.35p 2.35p 50000
21/11/2018 2.15p 2.40p 2.15p 2.35p 117399
20/11/2018 1.85p 2.15p 1.85p 2.15p 215000
19/11/2018 2.00p 2.00p 1.80p 1.85p 225696
16/11/2018 2.00p 2.00p 2.00p 2.00p 0
15/11/2018 2.00p 2.00p 1.81p 2.00p 600
14/11/2018 2.00p 2.00p 2.00p 2.00p 0
13/11/2018 2.00p 2.00p 1.81p 2.00p 3500
12/11/2018 2.00p 2.00p 2.00p 2.00p 0
09/11/2018 2.10p 2.10p 2.00p 2.00p 20000
08/11/2018 2.10p 2.10p 2.10p 2.10p 0
07/11/2018 2.10p 2.10p 2.10p 2.10p 0
06/11/2018 2.10p 2.14p 2.10p 2.10p 4200
05/11/2018 2.10p 2.10p 2.10p 2.10p 0
02/11/2018 2.10p 2.10p 2.10p 2.10p 0
01/11/2018 2.10p 2.10p 2.10p 2.10p 0
31/10/2018 2.10p 2.10p 2.10p 2.10p 0
30/10/2018 2.10p 2.10p 2.10p 2.10p 0
29/10/2018 2.10p 2.10p 2.10p 2.10p 0
26/10/2018 2.10p 2.10p 2.00p 2.10p 20000
25/10/2018 2.10p 2.10p 2.10p 2.10p 0
24/10/2018 2.15p 2.15p 2.00p 2.10p 18888
23/10/2018 2.15p 2.15p 2.15p 2.15p 0
22/10/2018 2.50p 2.15p 2.15p 2.15p 0
19/10/2018 2.50p 2.15p 2.15p 2.15p 0
18/10/2018 2.50p 2.50p 2.01p 2.15p 2000
17/10/2018 2.50p 2.50p 2.01p 2.15p 15444
16/10/2018 2.50p 2.50p 2.01p 2.15p 30000
15/10/2018 2.50p 2.50p 2.00p 2.15p 29880
12/10/2018 2.50p 2.15p 2.15p 2.15p 0
11/10/2018 2.50p 2.15p 2.15p 2.15p 0
10/10/2018 2.50p 2.50p 2.01p 2.15p 32522
09/10/2018 2.50p 2.15p 2.15p 2.15p 0
08/10/2018 2.50p 2.50p 2.12p 2.15p 90000
05/10/2018 2.50p 2.50p 2.15p 2.15p 100000
04/10/2018 2.50p 2.15p 2.15p 2.15p 0
03/10/2018 2.50p 2.50p 2.01p 2.15p 2046
02/10/2018 2.50p 2.15p 2.15p 2.15p 0
01/10/2018 2.50p 2.15p 2.15p 2.15p 0
28/09/2018 2.50p 2.50p 2.15p 2.15p 25222
27/09/2018 2.50p 2.50p 2.01p 2.15p 7712
26/09/2018 2.50p 2.15p 2.15p 2.15p 0
25/09/2018 2.50p 2.15p 2.15p 2.15p 0
24/09/2018 2.50p 2.15p 2.15p 2.15p 0
21/09/2018 2.50p 2.15p 2.15p 2.15p 0
20/09/2018 2.50p 2.15p 2.15p 2.15p 0
19/09/2018 2.50p 2.15p 2.15p 2.15p 0
18/09/2018 2.15p 2.15p 2.15p 2.15p 0
17/09/2018 2.50p 2.50p 2.15p 2.15p 0
14/09/2018 2.15p 2.15p 2.15p 2.15p 0
13/09/2018 2.50p 2.15p 2.15p 2.15p 0
12/09/2018 2.50p 2.15p 2.15p 2.15p 0
11/09/2018 2.15p 2.15p 2.15p 2.15p 0
10/09/2018 2.50p 2.15p 2.15p 2.15p 0
07/09/2018 2.25p 2.25p 2.02p 2.15p 71027
06/09/2018 2.25p 2.25p 2.25p 2.25p 0
05/09/2018 2.25p 2.25p 2.25p 2.25p 0
04/09/2018 2.25p 2.30p 2.25p 2.25p 60000
03/09/2018 2.25p 2.25p 2.25p 2.25p 0
31/08/2018 2.25p 2.25p 2.25p 2.25p 0
30/08/2018 2.25p 2.25p 2.25p 2.25p 0
29/08/2018 2.25p 2.25p 2.04p 2.25p 6337
28/08/2018 2.25p 2.25p 2.05p 2.25p 76791
24/08/2018 2.25p 2.25p 2.25p 2.25p 0
23/08/2018 2.50p 2.25p 2.25p 2.25p 0
22/08/2018 2.50p 2.50p 2.05p 2.25p 2500
21/08/2018 2.50p 2.25p 2.25p 2.25p 0
20/08/2018 2.50p 2.25p 2.25p 2.25p 0
17/08/2018 2.50p 2.50p 2.05p 2.25p 3849
16/08/2018 2.25p 2.25p 2.10p 2.25p 5827
15/08/2018 2.25p 2.25p 2.25p 2.25p 0
14/08/2018 2.50p 2.50p 2.10p 2.25p 72389
13/08/2018 2.50p 2.50p 2.10p 2.25p 92494
10/08/2018 2.50p 2.50p 2.10p 2.15p 50833
09/08/2018 2.15p 2.25p 2.15p 2.15p 100000
08/08/2018 2.65p 2.65p 2.00p 2.15p 31700
07/08/2018 2.75p 2.75p 2.65p 2.65p 0
06/08/2018 2.75p 2.75p 2.75p 2.75p 0
03/08/2018 2.75p 2.75p 2.75p 2.75p 0
02/08/2018 2.75p 2.75p 2.50p 2.75p 25000
01/08/2018 3.10p 3.10p 2.70p 2.75p 30000
31/07/2018 3.10p 3.10p 2.85p 2.85p 0
30/07/2018 3.10p 3.10p 2.00p 2.85p 147000
27/07/2018 3.10p 3.10p 2.70p 2.85p 19770
26/07/2018 3.10p 3.10p 2.76p 2.85p 95720
25/07/2018 2.85p 2.85p 2.85p 2.85p 0
24/07/2018 2.85p 2.85p 2.80p 2.85p 11983
23/07/2018 3.10p 3.10p 2.80p 2.85p 28152
20/07/2018 3.10p 3.10p 2.76p 2.85p 200000
19/07/2018 3.10p 3.10p 2.76p 3.10p 4122
18/07/2018 3.10p 3.10p 3.10p 3.10p 0
17/07/2018 3.10p 3.10p 3.10p 3.10p 0
16/07/2018 3.10p 3.10p 3.10p 3.10p 0
13/07/2018 3.10p 3.10p 2.76p 3.10p 780
12/07/2018 3.10p 3.10p 3.10p 3.10p 0
11/07/2018 3.10p 3.10p 3.10p 3.10p 0
10/07/2018 3.10p 3.40p 3.10p 3.10p 73529
09/07/2018 3.10p 3.10p 3.10p 3.10p 0
06/07/2018 3.10p 3.10p 2.76p 3.10p 88879
05/07/2018 3.10p 3.10p 2.76p 3.10p 111384
04/07/2018 3.10p 3.50p 2.85p 3.10p 128288
03/07/2018 2.90p 3.30p 2.90p 3.10p 33997
02/07/2018 3.00p 3.30p 2.62p 2.90p 139021
29/06/2018 3.00p 3.00p 2.90p 2.90p 150000
28/06/2018 2.90p 2.90p 2.90p 2.90p 0
27/06/2018 2.90p 3.20p 2.55p 2.90p 315743
26/06/2018 2.55p 3.24p 2.55p 2.90p 416849
25/06/2018 2.55p 2.55p 2.55p 2.55p 0
22/06/2018 2.25p 2.60p 2.25p 2.55p 164615
21/06/2018 2.15p 2.47p 2.15p 2.25p 330347
20/06/2018 2.15p 2.15p 2.00p 2.15p 103993
19/06/2018 2.15p 2.15p 2.15p 2.15p 0
18/06/2018 2.25p 2.15p 2.15p 2.15p 0
15/06/2018 2.25p 2.15p 2.15p 2.15p 0
14/06/2018 2.25p 2.25p 1.90p 2.15p 200000
13/06/2018 2.25p 2.25p 2.25p 2.25p 0
12/06/2018 2.25p 2.25p 2.05p 2.25p 42308
11/06/2018 2.25p 2.25p 2.25p 2.25p 0
08/06/2018 2.25p 2.48p 2.05p 2.25p 21680
07/06/2018 2.13p 2.26p 2.13p 2.25p 20000
06/06/2018 2.25p 2.13p 2.13p 2.13p 0
05/06/2018 2.25p 2.25p 2.13p 2.13p 100000

*Close Price adjusted for both dividends and splits