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
  -0.10p -0.11% 87.90p 87.10p 87.70p 88.00p 87.00p 88.00p 105,492 16:35:25
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 393.2 -44.1 -30.4 - 125.56

ST Ives (SIV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Apr 201887.9-0.10-0.11%8788105,492
19 Apr 201888+0.30+0.34%86.58842,935
18 Apr 201887.7+0.50+0.57%87.58866,382
17 Apr 201887.2-0.30-0.34%8688118,080
16 Apr 201887.5+0.30+0.34%86.588.81,100,803
13 Apr 201887.2+0.60+0.69%86.188.8198,584
12 Apr 201886.6-1.40-1.59%8688.8339,718
11 Apr 2018880.000.00%8788.8118,664
10 Apr 201888-0.30-0.34%86.988.8149,006
09 Apr 201888.3+0.20+0.23%8688.4944,740
06 Apr 201888.1+1.60+1.85%84.588.3890,430
05 Apr 201886.5+0.90+1.05%8587798,954
04 Apr 201885.6+0.90+1.06%8487114,316
03 Apr 201884.7-1.80-2.08%8486.5108,616
29 Mar 201886.5-0.80-0.92%858738,974
28 Mar 201887.3+1.60+1.87%85.487.7122,178
27 Mar 201885.7-1.30-1.49%8587.755,095
26 Mar 201887+0.30+0.35%85.687.8119,680
23 Mar 201886.7+0.80+0.93%84.587.8236,572
22 Mar 201885.9-0.60-0.69%8587.8281,276
21 Mar 201886.5-0.50-0.57%8587.866,075
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 Week88.888.88687.460543k1M305k-0.9-1.01%
1 Month87.888.88487.378839k1M309k0.10.11%
3 Months7588.86683.01296k2M265k12.917.20%
6 Months79.2588.86680.42129722M210k8.6510.91%
1 Year53.588.837.566.62159727M363k34.464.30%
3 Years174.524837.5108.11419727M298k-86.6-49.63%
5 Years136.2524837.5130.25273413M254k-48.35-35.49%
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:20180421 04:09:12