11.50p+0.00 (+0.00%)20 May 2022, 08:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Starvest PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 28, 202213.00p14.56p13.93p13.50p100,900
Jan 27, 202213.50p13.32p13.32p13.00p50,000
Jan 26, 202213.50p13.35p13.35p13.50p16,000
Jan 24, 202214.00p13.60p13.32p13.50p35,618
Jan 21, 202214.00p14.88p14.88p14.00p67,123
Jan 20, 202214.00p13.26p13.26p14.00p558
Jan 19, 202214.00p14.88p14.88p14.00p1,200
Jan 18, 202214.00p13.25p13.25p14.00p10,932
Jan 17, 202214.00p14.90p14.88p14.00p101,473
Jan 14, 202215.00p14.10p14.10p14.00p7,000
Jan 13, 202215.00p14.10p14.10p15.00p15
Jan 12, 202215.00p15.49p15.49p15.00p6,455
Jan 11, 202215.00p14.10p14.10p15.00p36
Jan 10, 202215.00p14.10p14.10p15.00p2,106
Jan 6, 202215.00p15.60p14.10p15.00p24,870
Jan 5, 202215.50p16.70p14.20p15.00p101,425
Jan 4, 202215.50p16.70p16.20p15.50p30,576
Dec 29, 202115.50p14.65p14.00p15.50p41,104
Dec 24, 202115.50p16.40p16.40p15.50p427
Dec 23, 202114.00p16.50p13.25p15.50p151,553
Dec 22, 202114.00p13.13p13.00p14.00p23,359
Dec 21, 202112.50p15.00p12.34p14.00p299,385
Dec 15, 202113.00p12.00p12.00p12.50p38,759
Dec 14, 202113.00p12.90p12.16p13.00p20,174
Dec 10, 202112.75p12.95p12.15p13.00p19,370
Dec 9, 202113.50p13.30p13.00p12.75p80,740
Dec 8, 202113.50p13.74p13.74p13.50p14,497
Dec 6, 202113.50p13.90p13.90p13.50p133
Dec 3, 202113.50p13.90p13.90p13.50p9,089
Nov 30, 202113.50p13.80p13.80p13.50p50,000
Nov 29, 202113.50p13.92p13.85p13.50p135,790
Nov 26, 202113.50p13.89p13.89p13.50p10,000
Nov 25, 202114.00p14.45p13.93p13.50p35,961
Nov 24, 202114.00p14.20p13.15p14.00p36,421
Nov 23, 202115.50p15.00p13.00p14.00p257,144
Nov 22, 202116.00p16.05p15.00p15.50p53,078
Nov 19, 202116.50p16.10p15.00p16.00p55,477
Nov 18, 202116.50p15.42p15.42p16.50p47
Nov 17, 202116.50p16.80p16.80p16.50p2,000
Nov 16, 202116.50p15.15p15.15p16.50p5,000
Nov 15, 202116.50p15.00p15.00p16.50p20,000
Nov 10, 202116.50p16.95p15.15p16.50p6,142
Nov 9, 202116.50p15.00p15.00p16.50p8,950
Nov 8, 202116.50p15.42p15.12p16.50p10,448
Nov 5, 202116.50p15.42p15.42p16.50p32
Nov 4, 202116.50p17.19p17.19p16.50p107
Nov 3, 202116.50p15.12p15.12p16.50p25,000
Nov 2, 202116.50p17.25p15.12p16.50p14,000
Nov 1, 202116.50p18.00p15.00p16.50p15,561
Oct 29, 202116.50p18.00p18.00p16.50p3,900
Showing 1 to 50 of 221