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
  +1.50p +1.23% 123.00p 123.00p 124.25p 124.75p 120.00p 122.50p 148,179.00 16:35:15
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 367.5 -5.7 -5.9 - 175.56

St Ives (SIV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
09 Dec 2016123+1.50+1.23%120124.75148,179
08 Dec 2016121.5+0.25+0.21%121124.2523,752
07 Dec 2016121.25-3.00-2.41%120.75123.523,317
06 Dec 2016124.25+0.75+0.61%123.75125.547,857
05 Dec 2016123.5+3.25+2.70%121.25123.549,653
02 Dec 2016120.25-1.25-1.03%120121.2522,788
01 Dec 2016121.5-0.50-0.41%120.5124.7538,582
30 Nov 2016122-5.25-4.13%122124.2565,607
29 Nov 2016127.25-1.13-0.88%12712934,657
28 Nov 2016128.375+0.38+0.29%128128.37515,691
25 Nov 20161280.000.00%128129.2526,802
24 Nov 2016128-4.25-3.21%128129.539,965
23 Nov 2016132.25-1.00-0.75%130.5134.25130,033
22 Nov 2016133.25-0.25-0.19%132.25134.2527,069
21 Nov 2016133.5+2.50+1.91%130.25134.2541,745
18 Nov 2016131+0.75+0.58%12813129,090
17 Nov 2016130.25+1.63+1.26%128.251311,270,160
16 Nov 2016128.625-1.13-0.87%126128.7510,907
15 Nov 2016129.75+2.75+2.17%127129.7527,328
14 Nov 20161270.000.00%126128.7594,692
11 Nov 2016127-3.00-2.31%127131.75116,635
10 Nov 2016130+3.00+2.36%125.75130810,733
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 Week121.25125.50120.00122.674723k148k33k1.751.44%
1 Month130.00134.25120.00129.009711k1M107k-7.00-5.38%
3 Months124.00152.00120.00139.680711k2M234k-1.00-0.81%
6 Months100.00152.0070.00120.581211k2M197k23.0023.00%
1 Year218.00248.0070.00158.511210k5M272k-95.00-43.58%
3 Years170.25248.0070.00176.3273346M203k-47.25-27.75%
5 Years82.00248.0067.50156.61033413M198k41.0050.00%
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:42 V: D:20161210 16:40:08