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
  +0.20p +0.19% 104.00p 103.80p 104.60p 104.00p 103.00p 103.00p 88,847 12:54:40
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 393.2 -44.1 -30.4 - 148.56

ST Ives (SIV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Jun 2018103.8-1.20-1.14%102.8105.2226,343
18 Jun 2018105-1.00-0.94%104107179,163
15 Jun 2018106-1.70-1.58%106108.4109,398
14 Jun 2018107.7-0.30-0.28%107.411090,611
13 Jun 2018108+0.60+0.56%107.4109.2243,427
12 Jun 2018107.4+0.80+0.75%106109495,106
11 Jun 2018106.6+0.40+0.38%106107.2407,017
08 Jun 2018106.2+3.60+3.51%103106.8577,096
07 Jun 2018102.6+2.20+2.19%100.8102.6277,269
06 Jun 2018100.4+0.40+0.40%9910186,935
05 Jun 2018100+0.60+0.60%99.8100122,778
04 Jun 201899.4-1.20-1.19%98.1101.6111,552
01 Jun 2018100.6+0.60+0.60%99101.6120,355
31 May 2018100-1.00-0.99%10010188,785
30 May 20181010.000.00%100102.489,426
29 May 2018101+2.40+2.43%100.4103.6467,998
25 May 201898.6-0.50-0.50%98.3100.8212,314
24 May 201899.10.000.00%9999.8591,243
23 May 201899.1+1.10+1.12%9899.8400,417
22 May 201898+2.30+2.40%95.9987,286,169
21 May 201895.7-0.30-0.31%95.796.82,559,964
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 Week108.4110102.8105.957391k243k170k-4.4-4.06%
1 Month9811098103.086387k591k258k66.12%
3 Months85.71108494.971639k7M510k18.321.35%
6 Months79.251106690.37439727M338k24.7531.23%
1 Year51.511050.2578.71309727M366k52.5101.94%
3 Years181.524837.5105.04949727M320k-77.5-42.70%
5 Years143.7524837.5127.11743413M265k-39.75-27.65%
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:31 V: D:20180620 12:56:40