St Ives Share Price (SIV) - Buy SIV Shares

View your Watch List Add SIV to your Watch List
Time period:    Moving average:     Compare to: 
St Ives (SIV) share price history chart
Current Price:  
74.90p
on 24-01-2018 at 09:30:47
Change:   1.10p fall 1.45 %
Buy:   76.20p
Sell:   75.10p
   
St Ives (SIV, SIV.L, LON:SIV) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 9,000 at 74.90p Days Range: 74.52 - 76.80p
Day's Volume: 36,132 52wk Range: 37.50 - 82.40p
Last Close: 76.00p Market Capitalisation:* £ 107.11 m
Open: 76.80p VWAP: 74.62p
ISIN: GB0007689002 Shares in Issue: 143.00 m
Sector:  Support Services    Listed in:  UK FirstSteps
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy900074.90p31055135862118406409:09:45 - 24/01
Sell900074.52p31456739356111264009:07:45 - 24/01
Buy13276.80p1821440546439544Uncrossing Trade08:00:11 - 24/01
Buy30076.00p16311266686752774417:08:05 - 23/01
Buy195776.40p73550330173439596817:03:45 - 23/01
Time period :  to     Frequency :    
Date Open High Low Close Volume
23 Jan 2018 (Tue) 76.50 76.50 75.90 76.00 25,255
22 Jan 2018 (Mon) 76.80 76.80 75.32 75.70 44,512
19 Jan 2018 (Fri) 76.40 76.40 74.40 74.50 159,403
18 Jan 2018 (Thu) 76.10 76.60 74.10 74.50 135,905
17 Jan 2018 (Wed) 79.70 79.70 73.37 76.10 549,337
16 Jan 2018 (Tue) 80.00 80.00 78.50 79.70 26,544
15 Jan 2018 (Mon) 80.00 80.00 78.00 78.70 74,115
12 Jan 2018 (Fri) 80.00 80.13 77.10 77.95 432,283
11 Jan 2018 (Thu) 79.40 81.36 79.40 80.25 76,538
10 Jan 2018 (Wed) 80.80 81.04 80.00 80.70 19,667
9 Jan 2018 (Tue) 81.00 81.00 80.40 80.70 25,116
8 Jan 2018 (Mon) 82.10 82.40 80.00 82.40 72,779
5 Jan 2018 (Fri) 82.00 82.40 81.10 82.20 57,308
4 Jan 2018 (Thu) 80.70 82.00 79.41 82.00 380,034
3 Jan 2018 (Wed) 79.90 80.30 78.62 79.50 74,834
2 Jan 2018 (Tue) 79.20 81.10 78.00 79.00 67,143
1 Jan 2018 (Mon) 81.25 81.25 79.00 79.75 32,784
29 Dec 2017 (Fri) 81.25 81.25 79.00 79.75 32,784
28 Dec 2017 (Thu) 80.00 81.25 80.00 81.25 26,762
27 Dec 2017 (Wed) 80.50 80.50 80.00 80.25 133,417
26 Dec 2017 (Tue) 81.00 81.00 80.00 80.50 109,662
25 Dec 2017 (Mon) 81.00 81.00 80.00 80.50 109,662

FTSE 100 Latest

ValueChange
7,691.8539.98  % fall
 

SSL