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
  +1.50p +2.26% 68.00p 67.75p 68.00p 68.25p 66.75p 66.75p 607,214 16:09:22
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 367.5 -5.7 -5.9 - 97.07

ST Ives (SIV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Aug 201768+1.50+2.26%66.7568.25607,214
21 Aug 201766.5+0.25+0.38%6666.75131,751
18 Aug 201766.25-1.63-2.39%6667.75417,004
17 Aug 201767.875+0.63+0.93%66.2568.25166,424
16 Aug 201767.25-1.50-2.18%67.2568.75275,646
15 Aug 201768.75+2.75+4.17%6669.51,007,258
14 Aug 201766-1.00-1.49%6667.75345,203
11 Aug 201767+4.50+7.20%62.74999667778,855
10 Aug 201762.5+8.00+14.68%6064.751,631,070
09 Aug 201754.50.000.00%54.555.00000360,248
08 Aug 201754.5-0.50-0.91%54.555.554,962
07 Aug 201755.000003+0.75+1.38%5455.000003228,703
04 Aug 201754.250.000.00%5455.000003123,966
03 Aug 201754.25+0.25+0.46%5455.250003122,079
02 Aug 2017540.000.00%5455.000003146,641
01 Aug 201754-1.00-1.82%53.555.75299,457
31 Jul 201755.000003-0.87-1.57%55.0000035677,659
28 Jul 201755.875+0.50+0.90%55.7556107,630
27 Jul 201755.375+0.88+1.61%54.74999655.75255,536
26 Jul 201754.5+0.75+1.40%5455.000003103,047
25 Jul 201753.75+0.25+0.47%53.554.749996134,096
24 Jul 201753.5+0.25+0.47%53.554.74999626,124
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 Week6769.56667.8001132k1M400k11.49%
1 Month5469.553.562.767655k2M323k1425.93%
3 Months5069.537.552.255526k7M612k1836.00%
6 Months5469.537.552.216826k7M442k1425.93%
1 Year121.2515237.571.24491k7M382k-53.25-43.92%
3 Years22024837.5126.6858347M270k-152-69.09%
5 Years7524837.5136.02333413M246k-7-9.33%
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:20170823 04:20:45