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
  +2.40p +2.51% 98.20p 95.20p 96.30p 98.20p 94.70p 94.70p 213,776 16:35:04
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 393.2 -44.1 -30.4 - 150.58

ST Ives (SIV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Aug 201895.8+0.70+0.74%94.498.195,226
16 Aug 201895.1-0.45-0.47%94.798.2369,808
15 Aug 201895.55-0.45-0.47%95.297.5134,266
14 Aug 201896-1.90-1.94%95.597.5195,462
13 Aug 201897.9-1.10-1.11%97.699.470,622
10 Aug 2018990.000.00%96.899122,918
09 Aug 201899-0.30-0.30%97.9100.8108,422
08 Aug 201899.3+1.60+1.64%96.6101.4246,468
07 Aug 201897.7-1.30-1.31%97.798.630,182
06 Aug 201899+0.35+0.35%98.7101.476,644
03 Aug 201898.65-0.35-0.35%9899.2153,038
02 Aug 201899-2.00-1.98%98.1102.2117,340
01 Aug 2018101-1.00-0.98%101102.283,144
31 Jul 2018102-1.40-1.35%102103.476,285
30 Jul 2018103.4-1.10-1.05%10310455,662
27 Jul 2018104.5+2.30+2.25%103.6105130,335
26 Jul 2018102.2+0.20+0.20%101105223,225
25 Jul 2018102+1.60+1.59%100.2102104,069
24 Jul 2018100.4+3.40+3.51%96.6101332,943
23 Jul 201897+0.70+0.73%96.298105,865
20 Jul 201896.3+0.70+0.73%95.697.623,230
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 Week98.199.494.495.678671k370k173k0.10.10%
1 Month97.210594.498.909830k370k142k11.03%
3 Months10111094.1101.746523k577k171k-2.8-2.77%
6 Months671106693.34256k7M345k31.246.57%
1 Year661106685.33329727M319k32.248.79%
3 Years180.2524837.5103.98899727M324k-82.05-45.52%
5 Years16424837.5126.30843413M268k-65.8-40.12%
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:20180820 17:17:55