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
  -3.00p -3.95% 73.00p 72.00p 74.00p 78.00p 73.00p 78.00p 1,215,896.00 16:29:59
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 367.5 -5.7 -5.9 - 104.19

ST Ives (SIV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Jan 201773-3.00-3.95%73781,185,896
19 Jan 201776-50.50-39.92%74.5907,082,279
18 Jan 2017126.5-2.25-1.75%12513458,208
17 Jan 2017128.75-1.75-1.34%127.7513186,584
16 Jan 2017130.5+5.00+3.98%127133.25175,181
13 Jan 2017125.5-2.50-1.95%125.25129.2533,344
12 Jan 2017128+2.75+2.20%12813025,128
11 Jan 2017125.25-1.50-1.18%12512938,310
10 Jan 2017126.75-2.75-2.12%126.7512917,185
09 Jan 2017129.5+4.25+3.39%129129.541,782
06 Jan 2017125.25-1.25-0.99%125.25125.2518,447
05 Jan 2017126.5-1.75-1.36%12612720,882
04 Jan 2017128.25+2.50+1.99%128.251299,957
03 Jan 2017125.75-1.75-1.37%12512771,895
30 Dec 2016127.5+1.75+1.39%127.5127.517,226
29 Dec 2016125.75-0.75-0.59%125.75125.75252,793
28 Dec 2016126.5+1.50+1.20%126.51271,373
23 Dec 2016125-2.75-2.15%1251255,247
22 Dec 2016127.75+2.50+2.00%127.75127.7520,022
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 Week129.25134.0073.0078.515633k7M1M-56.25-43.52%
1 Month125.00134.0073.0081.63811k7M468k-52.00-41.60%
3 Months135.25137.2573.0098.70571k7M219k-62.25-46.03%
6 Months103.00152.0073.00118.49741k7M214k-30.00-29.13%
1 Year216.00248.0070.00144.21471k7M280k-143.00-66.20%
3 Years187.00248.0070.00171.3108347M208k-114.00-60.96%
5 Years81.00248.0067.50154.76503413M203k-8.00-9.88%
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:20170122 16:12:18