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
  -1.25p -2.37% 51.50p 51.00p 51.50p 52.75p 51.00p 52.50p 315,880 16:35:23
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 367.5 -5.7 -5.9 - 73.52

ST Ives (SIV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
26 Jun 201751.5-1.25-2.37%51.00000352.749996315,880
23 Jun 201752.749996+0.50+0.96%52.55438,240
22 Jun 201752.25+0.25+0.48%5253.5162,692
21 Jun 201752-0.50-0.95%51.553.7583,442
20 Jun 201752.5+3.00+6.06%50.74999653.5102,612
19 Jun 201749.5+1.00+2.06%48.9999965043,877
16 Jun 201748.5-0.50-1.02%47.250003506,874,663
15 Jun 201748.999996-1.00-2.00%47.552975,282
14 Jun 201750+12.50+33.33%44.5526,045,341
13 Jun 201737.5-1.75-4.46%37.5391,045,924
12 Jun 201739.25-0.50-1.26%3940445,899
09 Jun 201739.75-1.25-3.05%38.541.25362,037
08 Jun 2017410.000.00%40.54181,376
07 Jun 201741-0.75-1.80%40.541.75202,456
06 Jun 201741.75-1.25-2.91%40.7543.75421,944
05 Jun 201743.000003-2.00-4.44%43.00000346561,006
02 Jun 201744.999996-0.75-1.64%44.99999647.250003244,799
01 Jun 201745.75-2.25-4.69%45.7548137,599
31 May 201748-2.25-4.48%45.25000349.5714,078
30 May 201750.25+0.25+0.50%48.99999650.25101,307
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 Week4954490.000038k316k86k2.55.10%
1 Month505437.50.000038k7M981k1.53.00%
3 Months545537.50.000038k7M435k-2.5-4.63%
6 Months12713437.50.00001k7M508k-75.5-59.45%
1 Year83.515237.50.00001k7M340k-32-38.32%
3 Years214.7524837.50.0000347M250k-163.25-76.02%
5 Years69.7524837.50.00003413M236k-18.25-26.16%
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:20170627 02:02:26