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
  +0.25p +0.47% 53.50p 52.00p 52.75p 53.75p 52.00p 52.25p 246,579.00 16:35:04
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 367.5 -5.7 -5.9 - 76.36

ST Ives (SIV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Feb 201753.5+0.25+0.47%5253.75246,579
23 Feb 201753.2500040.000.00%53.25000454253,566
22 Feb 201753.250004-0.25-0.47%5254532,345
21 Feb 201753.50.000.00%52.74999654.25554,627
20 Feb 201753.5-0.25-0.47%53.555.250004556,108
17 Feb 201753.75-0.75-1.38%53.7554.749996511,382
16 Feb 201754.5-2.50-4.39%53.7556.9999961,109,806
15 Feb 201756.999996-1.50-2.56%56.558.5787,284
14 Feb 201758.5-0.50-0.85%58.2560.25385,100
13 Feb 201759.0000040.000.00%58.74999660339,005
10 Feb 201759.000004-0.75-1.26%58.74999660.999996645,616
09 Feb 201759.75-2.75-4.40%5863.250004892,997
08 Feb 201762.5-10.25-14.09%60.99999671.752,953,454
07 Feb 201772.75+1.50+2.11%71.573.25159,196
06 Feb 201771.25-2.75-3.72%71.2573.5220,005
03 Feb 201774+0.75+1.02%7474123,956
02 Feb 201773.25+0.25+0.34%7374.5217,976
01 Feb 2017730.000.00%72.7574157,893
31 Jan 201773-1.50-2.01%7375175,780
30 Jan 201774.5-0.50-0.67%74.575.572,773
27 Jan 201775-0.25-0.33%74.576154,898
26 Jan 201775.25-0.75-0.99%75.2576.75222,187
25 Jan 201776+1.00+1.33%75.25771,498,497
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 Week54.5055.250.000.0000254k556k482k-1.00-1.83%
1 Month76.0076.000.000.000073k3M540k-22.50-29.61%
3 Months121.25134.000.000.00001k7M483k-67.75-55.88%
6 Months120.00152.000.000.00001k7M332k-66.50-55.42%
1 Year237.00248.000.000.00001k7M305k-183.50-77.43%
3 Years194.75248.000.000.0000347M220k-141.25-72.53%
5 Years86.50248.000.000.00003413M215k-33.00-38.15%
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:43 V: D:20170225 02:17:55