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
  +1.00p +1.85% 55.00p 54.75p 55.00p 55.00p 53.50p 53.50p 73,909.00 16:35:06
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 367.5 -5.7 -5.9 - 78.51

ST Ives (SIV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
28 Mar 201755.000004+1.00+1.85%53.555.00000473,909
27 Mar 201754+1.00+1.89%53.554.581,696
24 Mar 201752.999996-1.25-2.30%52.99999654.749996183,269
23 Mar 201754.25-0.25-0.46%52.99999654.5114,654
22 Mar 201754.5+0.25+0.46%52.99999655.000004217,047
21 Mar 201754.25-2.00-3.56%53.556.5208,783
20 Mar 201756.25+1.50+2.74%54.556.5278,548
17 Mar 201754.7499960.000.00%53.25000454.749996142,539
16 Mar 201754.7499960.000.00%52.99999656367,942
15 Mar 201754.749996+1.50+2.82%54.2555.5612,471
14 Mar 201753.250004+2.25+4.41%5255.000004669,271
13 Mar 201751.000004+0.75+1.49%50.2551.52,147,074
10 Mar 201750.250.000.00%50.2551.250004197,261
09 Mar 201750.25-0.50-0.99%50.2552.25611,183
08 Mar 201750.749996-1.50-2.87%5051.5361,798
07 Mar 201752.25+0.25+0.48%51.5542,125,733
06 Mar 201752+0.50+0.97%50.74999653.5742,053
03 Mar 201751.5-0.25-0.48%5052.5319,151
02 Mar 201751.75-1.25-2.36%50.553.5700,117
01 Mar 201752.999996+0.25+0.47%52.553.5203,156
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 Week55.5056.5053.000.000082k217k161k-0.50-0.90%
1 Month53.0056.5050.000.000082k2M522k2.003.77%
3 Months126.00134.0050.000.000010k7M612k-71.00-56.35%
6 Months126.25152.0050.000.00001k7M408k-71.25-56.44%
1 Year221.00235.0050.000.00001k7M328k-166.00-75.11%
3 Years198.25248.0050.000.0000347M226k-143.25-72.26%
5 Years82.00248.0050.000.00003413M218k-27.00-32.93%
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:20170329 05:24:06