Starvest (SVE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
04/06/2018 2.25p 2.25p 2.05p 2.13p 3340
01/06/2018 2.25p 2.13p 2.13p 2.13p 0
31/05/2018 2.25p 2.13p 2.13p 2.13p 0
30/05/2018 2.25p 2.25p 2.05p 2.13p 54327
29/05/2018 2.25p 2.13p 2.13p 2.13p 0
25/05/2018 2.25p 2.25p 2.13p 2.13p 100000
24/05/2018 2.25p 2.25p 2.13p 2.13p 100000
23/05/2018 2.25p 2.13p 2.13p 2.13p 0
22/05/2018 2.13p 2.14p 2.13p 2.13p 25000
21/05/2018 2.25p 2.25p 2.13p 2.13p 25000
18/05/2018 2.13p 2.13p 2.13p 2.13p 0
17/05/2018 2.25p 2.25p 2.05p 2.13p 38000
16/05/2018 2.25p 2.13p 2.13p 2.13p 0
15/05/2018 2.25p 2.25p 2.13p 2.13p 0
14/05/2018 2.25p 2.13p 2.13p 2.13p 0
11/05/2018 2.13p 2.15p 2.13p 2.13p 20442
10/05/2018 2.25p 2.25p 2.13p 2.13p 5257
09/05/2018 2.13p 2.15p 2.13p 2.13p 11375
08/05/2018 2.25p 2.25p 2.05p 2.13p 119351
04/05/2018 2.25p 2.25p 2.00p 2.13p 17000
03/05/2018 2.25p 2.13p 2.13p 2.13p 0
02/05/2018 2.25p 2.13p 2.13p 2.13p 0
01/05/2018 2.13p 2.15p 2.13p 2.13p 17000
30/04/2018 2.25p 2.25p 2.13p 2.13p 15575
27/04/2018 2.13p 2.13p 2.13p 2.13p 0
26/04/2018 2.13p 2.13p 2.13p 2.13p 0
25/04/2018 2.13p 2.13p 2.13p 2.13p 0
24/04/2018 2.13p 2.13p 2.00p 2.13p 7646
23/04/2018 2.25p 2.13p 2.13p 2.13p 0
20/04/2018 2.13p 2.13p 2.13p 2.13p 0
19/04/2018 2.25p 2.13p 2.13p 2.13p 0
18/04/2018 2.25p 2.13p 2.13p 2.13p 0
17/04/2018 2.25p 2.13p 2.13p 2.13p 0
16/04/2018 2.13p 2.13p 2.13p 2.13p 0
13/04/2018 2.25p 2.13p 2.13p 2.13p 0
12/04/2018 2.25p 2.13p 2.13p 2.13p 0
11/04/2018 2.13p 2.13p 2.00p 2.13p 99000
10/04/2018 2.25p 2.25p 2.05p 2.13p 2783
09/04/2018 2.25p 2.25p 2.00p 2.13p 1900
06/04/2018 2.25p 2.13p 2.13p 2.13p 0
05/04/2018 2.25p 2.25p 2.13p 2.13p 21769
04/04/2018 2.25p 2.25p 2.05p 2.13p 7752
03/04/2018 2.25p 2.25p 2.13p 2.13p 0
29/03/2018 2.13p 2.13p 2.13p 2.13p 0
28/03/2018 2.25p 2.25p 2.05p 2.13p 83765
27/03/2018 2.25p 2.25p 2.05p 2.25p 24527
26/03/2018 2.35p 2.35p 2.00p 2.25p 125393
23/03/2018 2.35p 2.35p 2.35p 2.35p 0
22/03/2018 2.35p 2.35p 2.35p 2.35p 0
21/03/2018 2.35p 2.35p 2.35p 2.35p 0
20/03/2018 2.35p 2.35p 2.25p 2.35p 60000
19/03/2018 2.35p 2.35p 2.25p 2.35p 364
16/03/2018 2.35p 2.35p 2.35p 2.35p 0
15/03/2018 2.35p 2.45p 2.35p 2.35p 10000
14/03/2018 2.80p 2.80p 2.30p 2.35p 176467
13/03/2018 2.35p 2.55p 2.35p 2.55p 190000
12/03/2018 2.35p 2.35p 2.35p 2.35p 0
09/03/2018 2.35p 2.50p 2.35p 2.35p 15258
08/03/2018 2.35p 2.50p 2.35p 2.35p 80000
07/03/2018 2.35p 2.35p 2.35p 2.35p 0
06/03/2018 2.35p 2.35p 2.35p 2.35p 0
05/03/2018 2.40p 2.50p 2.35p 2.35p 67935
02/03/2018 2.55p 2.55p 2.35p 2.40p 46842
01/03/2018 2.65p 2.68p 2.55p 2.55p 3500
28/02/2018 2.75p 2.75p 2.35p 2.55p 92134
27/02/2018 2.75p 2.75p 2.65p 2.75p 67556
26/02/2018 2.75p 2.75p 2.75p 2.75p 0
23/02/2018 2.75p 2.75p 2.50p 2.75p 23097
22/02/2018 2.75p 2.75p 2.75p 2.75p 0
21/02/2018 2.75p 2.75p 2.75p 2.75p 0
20/02/2018 2.75p 2.75p 2.50p 2.75p 9302
19/02/2018 2.75p 2.75p 2.75p 2.75p 0
16/02/2018 2.75p 2.85p 2.50p 2.75p 20000
15/02/2018 2.75p 2.75p 2.75p 2.75p 0
14/02/2018 2.75p 2.75p 2.50p 2.75p 35138
13/02/2018 2.75p 2.75p 2.63p 2.75p 57029
12/02/2018 2.75p 2.75p 2.75p 2.75p 0
09/02/2018 2.75p 2.75p 2.75p 2.75p 0
08/02/2018 2.75p 2.75p 2.63p 2.75p 100000
07/02/2018 2.50p 3.00p 2.50p 2.75p 189741
06/02/2018 2.75p 2.75p 2.55p 2.75p 13722
05/02/2018 2.90p 3.05p 2.44p 2.75p 341925
02/02/2018 3.05p 3.05p 2.55p 2.85p 30412
01/02/2018 3.00p 3.00p 2.80p 3.00p 90862
31/01/2018 3.00p 3.00p 2.86p 3.00p 25000
30/01/2018 3.05p 3.05p 2.90p 3.00p 79950
29/01/2018 3.15p 3.20p 3.00p 3.15p 176774
26/01/2018 3.15p 3.15p 3.15p 3.15p 0
25/01/2018 3.20p 3.20p 3.00p 3.15p 69157
24/01/2018 3.10p 3.20p 3.05p 3.20p 34331
23/01/2018 3.20p 3.20p 3.20p 3.20p 0
22/01/2018 3.25p 3.25p 3.05p 3.20p 147880
19/01/2018 3.30p 3.30p 3.10p 3.25p 64219
18/01/2018 3.30p 3.30p 3.30p 3.30p 0
17/01/2018 3.30p 3.30p 3.22p 3.30p 104168
16/01/2018 3.15p 3.34p 3.15p 3.30p 163622
15/01/2018 4.15p 4.15p 3.06p 3.15p 1073570
12/01/2018 4.15p 4.30p 4.15p 4.15p 31391
11/01/2018 4.25p 4.25p 4.02p 4.15p 172151
10/01/2018 4.62p 4.62p 4.18p 4.25p 194956
09/01/2018 4.62p 4.88p 4.40p 4.62p 73552
08/01/2018 4.75p 4.93p 4.30p 4.62p 869303
05/01/2018 3.85p 5.00p 3.71p 4.65p 1019278
04/01/2018 4.15p 4.17p 3.60p 3.85p 427525
03/01/2018 3.85p 4.45p 3.85p 4.15p 431245
02/01/2018 4.00p 4.40p 3.85p 3.85p 278435
29/12/2017 3.88p 4.07p 3.88p 3.88p 30089
28/12/2017 3.88p 3.88p 3.70p 3.88p 25000
27/12/2017 3.88p 4.20p 3.70p 3.88p 10500
22/12/2017 3.88p 3.88p 3.88p 3.88p 0
21/12/2017 3.63p 3.88p 3.43p 3.88p 27028
20/12/2017 3.50p 3.63p 3.26p 3.63p 58000
19/12/2017 3.25p 3.50p 3.13p 3.50p 236848
18/12/2017 3.25p 3.36p 3.00p 3.25p 161026
15/12/2017 3.25p 3.25p 3.00p 3.25p 108100
14/12/2017 3.25p 3.37p 3.25p 3.25p 29162
13/12/2017 3.25p 3.40p 3.05p 3.25p 78857
12/12/2017 3.50p 3.50p 3.05p 3.25p 61069
11/12/2017 3.50p 3.50p 3.50p 3.50p 2829
08/12/2017 3.50p 3.50p 3.13p 3.50p 30038
07/12/2017 3.50p 3.50p 3.13p 3.50p 209482
06/12/2017 3.25p 3.50p 3.25p 3.50p 0
05/12/2017 3.75p 3.75p 3.06p 3.25p 549618
04/12/2017 3.75p 3.75p 3.50p 3.75p 58537
01/12/2017 3.88p 4.05p 3.52p 3.75p 273623
30/11/2017 3.88p 4.50p 3.62p 3.88p 1388746
29/11/2017 3.88p 4.05p 3.68p 3.88p 307076
28/11/2017 3.75p 4.00p 3.75p 3.88p 287898
27/11/2017 3.63p 4.00p 3.63p 3.75p 309605
24/11/2017 3.50p 3.68p 3.48p 3.63p 289376
23/11/2017 3.75p 3.75p 3.25p 3.50p 117374
22/11/2017 3.75p 3.75p 3.50p 3.75p 125856
21/11/2017 3.75p 3.75p 3.50p 3.75p 190413
20/11/2017 3.75p 4.25p 3.58p 3.75p 173529
17/11/2017 3.88p 4.00p 3.55p 3.75p 634837
16/11/2017 3.50p 4.74p 3.50p 4.00p 2332852
15/11/2017 3.50p 3.80p 3.38p 3.50p 259368
14/11/2017 3.50p 3.65p 3.33p 3.50p 123305
13/11/2017 3.50p 3.50p 3.33p 3.50p 71601
10/11/2017 3.63p 3.63p 3.43p 3.50p 66070
09/11/2017 3.50p 3.77p 3.25p 3.63p 35754
08/11/2017 3.13p 3.75p 3.13p 3.50p 443046
07/11/2017 4.00p 4.00p 3.51p 3.75p 415133
06/11/2017 3.88p 4.00p 3.62p 4.00p 124522
03/11/2017 3.50p 4.00p 3.50p 3.88p 528000
02/11/2017 3.88p 3.90p 3.56p 3.75p 368468
01/11/2017 3.63p 4.20p 3.36p 3.88p 757344
31/10/2017 3.88p 3.88p 3.13p 3.50p 349905
30/10/2017 3.88p 4.15p 3.63p 3.88p 251416
27/10/2017 4.13p 4.24p 3.66p 3.88p 405210
26/10/2017 4.13p 4.25p 3.63p 3.75p 472714
25/10/2017 4.25p 4.25p 4.01p 4.13p 377972
24/10/2017 4.63p 4.93p 4.11p 4.25p 1334130
23/10/2017 4.38p 4.80p 4.30p 4.63p 852629
20/10/2017 4.13p 4.85p 4.13p 4.38p 693899
19/10/2017 5.00p 5.00p 4.03p 4.13p 790862
18/10/2017 4.50p 5.90p 4.50p 5.00p 3271581
17/10/2017 4.25p 5.30p 4.00p 4.50p 1679426
16/10/2017 4.13p 4.70p 3.62p 4.25p 781730
13/10/2017 4.38p 4.38p 3.75p 4.13p 465340
12/10/2017 4.50p 5.13p 4.25p 4.38p 1863882
11/10/2017 3.75p 4.25p 3.50p 4.25p 773371
10/10/2017 3.63p 3.63p 3.50p 3.50p 119602
09/10/2017 3.88p 3.75p 3.63p 3.63p 23691
06/10/2017 3.75p 3.75p 3.63p 3.75p 14534
05/10/2017 3.63p 3.75p 3.25p 3.75p 879624
04/10/2017 4.00p 4.13p 3.50p 3.75p 557977
03/10/2017 4.13p 4.13p 4.00p 4.00p 327575
02/10/2017 4.63p 4.63p 4.00p 4.13p 1525623
29/09/2017 4.13p 4.75p 4.25p 4.63p 2122363
28/09/2017 3.75p 5.63p 3.88p 4.25p 3963494
27/09/2017 3.50p 3.88p 3.50p 3.88p 355444
26/09/2017 3.88p 3.88p 3.25p 3.50p 533598
25/09/2017 3.88p 4.00p 3.88p 3.88p 114846
22/09/2017 3.75p 4.00p 3.75p 4.00p 1054751
21/09/2017 3.13p 4.00p 3.13p 3.75p 1535396
20/09/2017 3.25p 3.25p 3.13p 3.13p 175478
19/09/2017 3.50p 3.25p 3.25p 3.25p 381139
18/09/2017 3.63p 3.38p 3.25p 3.25p 316778
15/09/2017 3.13p 3.50p 3.13p 3.38p 540279
14/09/2017 3.75p 3.75p 2.75p 3.13p 676730
13/09/2017 5.00p 5.25p 3.50p 3.75p 1084627
12/09/2017 2.63p 4.75p 2.75p 4.75p 1343855
11/09/2017 2.75p 2.75p 2.75p 2.75p 0
08/09/2017 2.75p 2.75p 2.75p 2.75p 0
07/09/2017 2.75p 2.75p 2.75p 2.75p 50000
06/09/2017 2.75p 2.75p 2.75p 2.75p 136834
05/09/2017 2.75p 2.75p 2.50p 2.75p 118747
04/09/2017 2.50p 2.88p 2.50p 2.75p 486447
01/09/2017 2.50p 2.50p 2.50p 2.50p 168000
31/08/2017 2.50p 2.50p 2.50p 2.50p 0
30/08/2017 2.50p 2.50p 2.50p 2.50p 17918
29/08/2017 2.50p 2.50p 2.50p 2.50p 100000
25/08/2017 2.25p 2.50p 2.50p 2.50p 29912
24/08/2017 2.38p 2.50p 2.13p 2.50p 379912
23/08/2017 2.25p 2.25p 2.25p 2.25p 0
22/08/2017 2.25p 2.25p 2.25p 2.25p 0
21/08/2017 2.63p 2.50p 2.25p 2.25p 0
18/08/2017 2.13p 2.63p 2.25p 2.50p 288149
17/08/2017 2.13p 2.50p 2.00p 2.25p 3758714

*Close Price adjusted for both dividends and splits