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
  +0.75p +0.97% 78.25p 78.25p 78.75p 79.00p 77.00p 79.00p 361,742 16:35:17
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 367.5 -5.7 -5.9 - 111.71

ST Ives (SIV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Oct 201777.50.000.00%7678371,758
16 Oct 201777.5-2.50-3.13%77.2580365,547
13 Oct 201780+0.50+0.63%78.7581333,085
12 Oct 201779.5-1.00-1.24%79.2581611,298
11 Oct 201780.5-0.25-0.31%79.2580.754,848,726
10 Oct 201780.75+0.75+0.94%7980.75450,694
09 Oct 201780-0.25-0.31%79.2580.25193,796
06 Oct 201780.25+0.50+0.63%7980.25573,923
05 Oct 201779.75-0.25-0.31%7980323,219
04 Oct 201780+2.50+3.23%7780217,497
03 Oct 201777.5-2.00-2.52%74832,264,408
02 Oct 201779.5+3.75+4.95%75.7580.25796,592
29 Sep 201775.75+2.50+3.41%7375.75271,599
28 Sep 201773.25-1.00-1.35%7374.583,360
27 Sep 201774.25+0.50+0.68%71.2574.5187,770
26 Sep 201773.75+3.25+4.61%7074.25257,123
25 Sep 201770.50.000.00%69.570.5123,966
22 Sep 201770.5+0.38+0.53%69.570.51,070,371
21 Sep 201770.125-0.88-1.23%6671.51,643,911
20 Sep 201771-0.38-0.53%7172.2544,378
19 Sep 201771.375-0.88-1.21%7174545,861
18 Sep 201772.25+3.25+4.71%69.574376,867
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 Week80.75817680.0422333k5M1M-2.5-3.10%
1 Month71.75836677.487844k5M752k6.59.06%
3 Months548353.573.220544k5M509k24.2544.91%
6 Months53.258337.560.821726k7M510k2546.95%
1 Year14614637.566.77731k7M444k-67.75-46.40%
3 Years190.524837.5119.34381k7M294k-112.25-58.92%
5 Years10124837.5133.58423413M254k-22.75-22.52%
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:20171018 23:57:43