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
  -0.40p -0.57% 69.60p 69.10p 69.80p 70.00p 69.60p 70.00p 4,816 10:32:57
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 393.2 -44.1 -30.4 - 99.36

ST Ives (SIV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Feb 201870+3.20+4.79%687039,790
20 Feb 201866.800003-0.20-0.30%66.20000470119,567
19 Feb 201867-0.20-0.30%6769.5999985,585
16 Feb 201867.199996-0.90-1.32%677058,035
15 Feb 201868.099998+1.80+2.71%67.59999869.79999530,800
14 Feb 201866.300003-2.20-3.21%66.20000468326,869
13 Feb 201868.5-2.10-2.97%67.6999967250,995
12 Feb 201870.599998+1.60+2.32%69.69999671.90000149,449
09 Feb 201869-2.10-2.95%687085,500
08 Feb 201871.099998+0.50+0.71%6972.199996189,347
07 Feb 201870.599998+0.70+1.00%70.20000471100,656
06 Feb 201869.900001-2.60-3.59%67.59999872.199996262,358
05 Feb 201872.5-0.85-1.16%7273.900001103,072
02 Feb 201873.349998-0.30-0.41%7376.80000360,362
01 Feb 201873.650001+0.10+0.14%73.19999676.09999865,361
31 Jan 201873.549995-1.65-2.19%73.19999675.09999887,486
30 Jan 201875.199996+0.70+0.94%73.19999675.199996149,052
29 Jan 201874.5-0.40-0.53%74.40000176.514,089
26 Jan 201874.900001-1.10-1.45%74.90000175.29999546,360
25 Jan 201876+0.55+0.73%7676972
24 Jan 201875.449996-0.55-0.72%75.44999676.80000342,389
23 Jan 201876+0.30+0.40%7676.533,137
22 Jan 201875.699996+1.20+1.61%75.69999676.80000352,231
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 Week69.67066.267.55546k120k51k0-
1 Month7676.866.270.2112972327k92k-6.4-8.42%
3 Months77.582.7566.276.6813972558k120k-7.9-10.19%
6 Months67.75836676.17489725M287k1.852.73%
1 Year548337.561.85309727M363k15.628.89%
3 Years184.7524837.5112.47549727M293k-115.15-62.33%
5 Years118.7524837.5132.29993413M250k-49.15-41.39%
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:40 V: D:20180222 10:51:26