Share Name Share Symbol Market Type Share ISIN Share Description
ST Ives LSE:SIV London Ordinary Share GB0007689002 ORD 10P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +1.25p +2.33% 55.00p 54.50p 55.00p 55.00p 54.00p 54.00p 74,492 12:57:08
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 367.5 -5.7 -5.9 - 78.51

ST Ives (SIV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
25 Jul 201753.75+0.25+0.47%53.554.749996134,096
24 Jul 201753.5+0.25+0.47%53.554.74999626,124
21 Jul 201753.2500030.000.00%52.74999655.000003167,980
20 Jul 201753.2500030.000.00%52.99999655.00000375,238
19 Jul 201753.250003-0.50-0.93%53.25000353.25000354,009
18 Jul 201753.75+0.75+1.42%52.99999654133,026
17 Jul 201752.9999960.000.00%52.99999653.5108,182
14 Jul 201752.9999960.000.00%52.99999653.25000355,452
13 Jul 201752.9999960.000.00%52.99999653.5157,747
12 Jul 201752.9999960.000.00%52.74999653.250003527,708
11 Jul 201752.9999960.000.00%52.553.250003709,993
10 Jul 201752.999996-1.50-2.75%52.99999654467,114
07 Jul 201754.5-1.50-2.68%53.7554.5258,190
06 Jul 201756+3.75+7.18%52564,526,597
05 Jul 201752.25+0.50+0.97%51.00000352.252,184,592
04 Jul 201751.75-1.25-2.36%51.552.25133,293
03 Jul 201752.999996+1.25+2.42%51.552.999996151,691
30 Jun 201751.75+0.25+0.49%50.2552.25325,203
29 Jun 201751.5-0.50-0.96%51.00000352.99999658,062
28 Jun 201752-0.50-0.95%5252.25412,068
27 Jun 201752.5+1.00+1.94%51.553.5778,514
26 Jun 201751.5-1.25-2.37%51.00000352.749996315,880
Download more ST Ives Historical Data

ST Ives (SIV) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week53.255552.7553.410826k168k91k1.753.29%
1 Month525650.2554.082326k5M533k35.77%
3 Months52.55637.550.020226k7M574k2.54.76%
6 Months767737.553.102126k7M480k-21-27.63%
1 Year11115237.573.64561k7M370k-56-50.45%
3 Years214.7524837.5129.4019347M264k-159.75-74.39%
5 Years7224837.5137.09783413M243k-17-23.61%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:40 V: D:20170726 12:55:54