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
  +0.00p +0.00% 50.00p 49.00p 50.00p 50.00p 49.00p 50.00p 91,753 13:11:55
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 367.5 -5.7 -5.9 - 71.38

ST Ives (SIV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
26 May 201750-1.00-1.96%5051.000003103,670
25 May 201751.000003-0.50-0.97%50.2552170,711
24 May 201751.5+1.25+2.49%50.2552170,003
23 May 201750.25+1.50+3.08%48.550.749996160,012
22 May 201748.749996+0.75+1.56%48.74999651.000003176,641
19 May 201748-0.25-0.52%47.549.75187,419
18 May 201748.25-0.25-0.52%48.2549.75221,717
17 May 201748.5+0.50+1.04%47.7550349,298
16 May 201748-1.75-3.52%4849.75255,198
15 May 201749.75-0.50-1.00%48.74999651.5272,975
12 May 201750.25-0.75-1.47%50.2552192,222
11 May 201751.000003-0.75-1.45%50.2552177,198
10 May 201751.75+0.50+0.98%51.0000035290,074
09 May 201751.250003-0.75-1.44%50.74999651.25000381,991
08 May 201752+1.50+2.97%51.00000352129,472
05 May 201750.5-1.25-2.42%5052.5395,908
04 May 201751.75-0.25-0.48%51.25000352.999996150,674
03 May 2017520.000.00%51.7552.5151,190
02 May 201752-0.75-1.42%51.7554124,660
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 Week505248.50.0000104k171k151k0-
1 Month535447.50.000082k396k187k-3-5.66%
3 Months5256.547.50.000040k2M263k-2-3.85%
6 Months12913447.50.00001k7M366k-79-61.24%
1 Year105.7515247.50.00001k7M284k-55.75-52.72%
3 Years22024847.50.0000347M228k-170-77.27%
5 Years69.524847.50.00003413M222k-19.5-28.06%
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:34 V: D:20170530 13:07:17