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:  
53.00p
on 28-04-2017 at 09:34:29
Change:   0.75p fall 1.40 %
Buy:   54.25p
Sell:   53.25p
   
St Ives (SIV, SIV.L, LON:SIV) Price Details (LSE MAIN Listed Equity)
Last Trade: Sell 3,142 at 53.34p Days Range: 53.00 - 53.34p
Day's Volume: 3,196 52wk Range: 50.25 - 150.00p
Last Close: 53.75p Market Capitalisation:* £ 75.79 m
Open: 53.00p VWAP: 53.33p
ISIN: GB0007689002 Shares in Issue: 143.00 m
Sector:  Support Services    Listed in:  UK All SharesUK Small Cap
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell314253.34p1653217419084037Ordinary Trade09:12:34 - 28/04
Buy647253.75p1653189497641400Uncrossing Trade16:35:20 - 27/04
Buy365954.06p1652598943855536Ordinary Trade15:45:34 - 27/04
Sell4000053.66p1652598943840694Ordinary Trade -Delayed Publication14:41:45 - 27/04
Sell109153.65p1652598943836614Ordinary Trade14:17:49 - 27/04
Buy135654.15p1652598943835351Ordinary Trade14:10:37 - 27/04
Time period :  to     Frequency :    
Date Open High Low Close Volume
28 Apr 2017 (Fri) 53.00 53.34 53.00 53.75 3,196
27 Apr 2017 (Thu) 53.50 54.15 53.50 53.75 123,453
26 Apr 2017 (Wed) 53.25 54.50 52.25 53.25 57,584
25 Apr 2017 (Tue) 54.50 54.50 52.46 54.50 78,684
24 Apr 2017 (Mon) 54.00 54.80 53.25 53.50 159,025
21 Apr 2017 (Fri) 53.50 54.00 53.00 53.25 40,242
20 Apr 2017 (Thu) 54.75 54.75 53.25 53.25 85,660
19 Apr 2017 (Wed) 53.25 53.88 52.60 53.75 86,137
18 Apr 2017 (Tue) 53.75 54.29 53.24 53.50 102,726
17 Apr 2017 (Mon) 53.00 54.00 51.75 53.50 105,020
14 Apr 2017 (Fri) 53.00 54.00 51.75 53.50 105,020
13 Apr 2017 (Thu) 53.00 54.00 51.75 53.50 105,020
12 Apr 2017 (Wed) 52.75 54.00 52.75 53.50 79,781
11 Apr 2017 (Tue) 53.25 53.75 52.25 53.25 182,865
10 Apr 2017 (Mon) 52.50 53.19 52.13 52.25 187,991
7 Apr 2017 (Fri) 52.25 52.80 51.75 52.25 66,186
6 Apr 2017 (Thu) 53.25 53.30 51.75 52.75 177,617
5 Apr 2017 (Wed) 55.00 55.00 53.00 53.50 186,539
4 Apr 2017 (Tue) 54.75 54.75 52.84 54.00 101,796
3 Apr 2017 (Mon) 54.00 55.00 51.89 53.25 153,551
31 Mar 2017 (Fri) 55.25 55.25 52.00 53.00 282,449
30 Mar 2017 (Thu) 55.25 55.25 52.75 54.25 260,543

FTSE 100 Latest

ValueChange
7,203.9433.23  % fall
 

SSL