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
  +0.75p +1.41% 54.00p 53.00p 54.00p 54.00p 54.00p 54.00p 82,266.00 12:19:29
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 367.5 -5.7 -5.9 - 77.09

ST Ives (SIV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Apr 201753.2500040.000.00%52.9999965440,242
20 Apr 201753.250004-0.50-0.93%53.25000454.749996135,660
19 Apr 201753.75+0.25+0.47%52.74999653.7586,137
18 Apr 201753.50.000.00%53.25000454.25102,726
13 Apr 201753.50.000.00%51.7554105,020
12 Apr 201753.5+0.25+0.47%52.7499965479,781
11 Apr 201753.250004+1.00+1.91%52.2553.75182,865
10 Apr 201752.250.000.00%52.2552.999996191,744
07 Apr 201752.25-0.50-0.95%51.7552.74999666,186
06 Apr 201752.749996-0.75-1.40%5253.250004177,617
05 Apr 201753.5-0.50-0.93%52.99999655.000004186,539
04 Apr 201754+0.75+1.41%53.7554.749996101,796
03 Apr 201753.250004+0.25+0.47%52.74999655.000004153,551
31 Mar 201752.999996-1.25-2.30%52.74999655.250004282,449
30 Mar 201754.25+1.00+1.88%52.99999655.250004260,543
29 Mar 201753.250004-1.75-3.18%53.25000456.2561,164
28 Mar 201755.000004+1.00+1.85%53.555.00000473,909
27 Mar 201754+1.00+1.89%53.554.581,696
24 Mar 201752.999996-1.25-2.30%52.99999654.749996183,269
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 Week53.7554.7552.750.000040k136k91k0.250.47%
1 Month53.7556.2551.750.000040k282k132k0.250.47%
3 Months75.5075.5050.000.000040k3M415k-21.50-28.48%
6 Months142.25144.2550.000.00001k7M364k-88.25-62.04%
1 Year160.00160.0050.000.00001k7M333k-106.00-66.25%
3 Years198.00248.0050.000.0000347M227k-144.00-72.73%
5 Years78.75248.0050.000.00003413M219k-24.75-31.43%
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:30 V: D:20170424 11:34:32