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:  
52.50p
on 26-06-2017 at 10:25:40
Change:   0.25p fall 0.47 %
Buy:   53.00p
Sell:   52.00p
   
St Ives (SIV, SIV.L, LON:SIV) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 1,678 at 52.75p Days Range: 52.50 - 52.50p
Day's Volume: 25,000 52wk Range: 37.50 - 150.00p
Last Close: 52.75p Market Capitalisation:* £ 75.08 m
Open: 52.50p VWAP: 52.50p
ISIN: GB0007689002 Shares in Issue: 143.00 m
Sector:  Support Services    Listed in:  UK FirstSteps
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy167852.75p580486792578420736Ordinary Trade10:25:40 - 26/06
Buy93152.75p434336887099969600Ordinary Trade09:58:39 - 26/06
Sell2500052.20p289832402383097920Ordinary Trade09:49:49 - 26/06
Sell300052.20p337581579158245440Ordinary Trade09:30:57 - 26/06
Sell2500052.50p1690298015028690Automated Trade09:19:47 - 26/06
Sell136952.69p176649151087464512Ordinary Trade08:54:45 - 26/06
Time period :  to     Frequency :    
Date Open High Low Close Volume
23 Jun 2017 (Fri) 54.00 54.00 52.50 52.75 38,240
22 Jun 2017 (Thu) 52.00 53.50 52.00 52.25 162,692
21 Jun 2017 (Wed) 51.50 53.75 51.50 52.00 83,442
20 Jun 2017 (Tue) 50.75 53.50 50.75 52.50 102,612
19 Jun 2017 (Mon) 49.00 50.00 49.00 49.50 44,082
16 Jun 2017 (Fri) 48.00 50.55 47.25 48.50 6,874,663
15 Jun 2017 (Thu) 52.00 52.00 47.50 49.00 975,282
14 Jun 2017 (Wed) 44.50 52.00 44.50 50.00 6,045,341
13 Jun 2017 (Tue) 39.00 39.37 37.50 37.50 1,045,924
12 Jun 2017 (Mon) 39.00 40.00 38.91 39.25 446,396
9 Jun 2017 (Fri) 41.25 41.52 38.50 39.75 362,037
8 Jun 2017 (Thu) 41.00 42.10 40.50 41.00 81,376
7 Jun 2017 (Wed) 41.75 41.82 40.50 41.00 202,456
6 Jun 2017 (Tue) 43.25 43.75 40.74 41.75 421,944
5 Jun 2017 (Mon) 46.00 46.00 43.00 43.00 561,006
2 Jun 2017 (Fri) 46.50 47.54 45.00 45.00 244,799
1 Jun 2017 (Thu) 46.50 48.31 45.75 45.75 137,599
31 May 2017 (Wed) 49.25 50.00 45.25 48.00 694,078
30 May 2017 (Tue) 50.00 50.50 49.00 50.25 101,394
29 May 2017 (Mon) 50.00 51.13 49.50 50.00 103,670
26 May 2017 (Fri) 50.00 51.12 49.50 50.00 103,670

FTSE 100 Latest

ValueChange
7,479.5255.39  % rise
 

SSL