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
  +0.00p +0.00% 81.75p 80.75p 81.75p - - - 0 06:30:08
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 393.2 -44.1 -30.4 - 116.70

ST Ives (SIV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
12 Dec 201781.75+1.75+2.19%80.2581.75112,686
11 Dec 2017800.000.00%78.580.2571,300
08 Dec 201780-0.25-0.31%808171,784
07 Dec 201780.25+0.75+0.94%7981129,697
06 Dec 201779.5-0.50-0.63%7980.75170,329
05 Dec 201780+1.25+1.59%7880.25152,726
04 Dec 201778.750.000.00%7879.5110,884
01 Dec 201778.750.000.00%7879.75134,548
30 Nov 201778.75+4.75+6.42%76.2579.5542,403
29 Nov 201774-3.00-3.90%7475.7555,755
28 Nov 201777+3.13+4.23%747795,180
27 Nov 201773.875+0.25+0.34%73.2574.2526,774
24 Nov 201773.625-1.38-1.83%737556,350
23 Nov 201775-0.63-0.83%7577976,808
22 Nov 201775.625+0.13+0.17%7576.7517,322
21 Nov 201775.5+1.00+1.34%7576.2586,183
20 Nov 201774.5+3.25+4.56%72.2577.25650,457
17 Nov 201771.25-0.38-0.52%7171.7558,938
16 Nov 201771.625+0.75+1.06%70.257279,868
15 Nov 201770.875-3.63-4.87%7075.75115,589
14 Nov 201774.5-0.88-1.16%74.576.549,619
13 Nov 201775.375+0.38+0.50%7576.2531,693
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 Week80.7581.7578.580.259971k170k111k11.24%
1 Month74.581.757076.461417k977k186k7.259.73%
3 Months71.75836677.004817k5M386k1013.94%
6 Months44.58344.564.717617k7M498k37.2583.71%
1 Year12313437.563.38861k7M449k-41.25-33.54%
3 Years182.7524837.5114.49081k7M291k-101-55.27%
5 Years10324837.5132.69863413M255k-21.25-20.63%
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:41 V: D:20171213 07:11:43