St Ives Share Price (SIV) - Buy SIV Shares
St Ives Prices
|
|
| ||||||||||||||||||
3.05 %| St Ives (SIV, SIV.L, LON:SIV) Price Details (LSE MAIN Listed Equity) | ||||
| Last Trade: | Buy 2,346 at 84.50p | Days Range: | 81.89 - 84.75p | |
| Day's Volume: | 20,419 | 52wk Range: | 68.50 - 108.50p | |
| Last Close: | 84.50p | Market Capitalisation:* | £ 97.18 m | |
| Open: | 84.75p | VWAP: | 83.18p | |
| ISIN: | GB0007689002 | Shares in Issue: | 115.00 m | |
| Sector: Support Services Listed in: FTSE All Share, FTSE Small Cap | ||||
Recent Trade History
| Buy/Sell | Volume | Price | Trade Code | Trade Type | Trade Time |
| Buy | 2346 | 84.50p | 474414286143330 | Uncrossing Trade | 16:35:01 - 07/02 |
| Buy | 1190 | 84.00p | 474422842535653 | Ordinary Trade | 16:20:17 - 07/02 |
Share Price History for St Ives
| Date | Open | High | Low | Close | Volume |
| 7 Feb 2012 (Tue) | 84.75 | 84.75 | 81.89 | 84.50 | 20,419 |
| 6 Feb 2012 (Mon) | 83.00 | 84.20 | 81.70 | 82.00 | 160,184 |
| 3 Feb 2012 (Fri) | 82.00 | 84.10 | 81.21 | 82.00 | 84,236 |
| 2 Feb 2012 (Thu) | 82.75 | 83.72 | 81.50 | 81.50 | 60,956 |
| 1 Feb 2012 (Wed) | 81.75 | 84.25 | 81.50 | 81.50 | 118,579 |
| 31 Jan 2012 (Tue) | 81.50 | 83.82 | 81.50 | 83.50 | 17,643 |
| 30 Jan 2012 (Mon) | 82.50 | 85.04 | 81.00 | 82.00 | 129,274 |
| 27 Jan 2012 (Fri) | 81.00 | 85.00 | 80.65 | 82.25 | 1,006,803 |
| 26 Jan 2012 (Thu) | 79.75 | 80.00 | 77.35 | 79.50 | 143,559 |
| 25 Jan 2012 (Wed) | 78.00 | 80.00 | 78.00 | 79.25 | 52,561 |
| 24 Jan 2012 (Tue) | 79.75 | 80.00 | 79.75 | 80.00 | 233,376 |
| 23 Jan 2012 (Mon) | 79.50 | 80.07 | 78.00 | 80.00 | 182,573 |
| 20 Jan 2012 (Fri) | 77.00 | 80.04 | 77.00 | 77.00 | 33,813 |
| 19 Jan 2012 (Thu) | 79.00 | 79.50 | 76.00 | 76.00 | 394,321 |
| 18 Jan 2012 (Wed) | 78.75 | 79.79 | 76.42 | 78.12 | 67,196 |
| 17 Jan 2012 (Tue) | 76.00 | 77.52 | 75.00 | 75.00 | 61,912 |
| 16 Jan 2012 (Mon) | 74.00 | 76.00 | 73.50 | 74.00 | 29,290 |
| 13 Jan 2012 (Fri) | 72.25 | 75.40 | 69.00 | 73.50 | 284,757 |
| 12 Jan 2012 (Thu) | 77.25 | 78.75 | 73.00 | 73.00 | 75,906 |
| 11 Jan 2012 (Wed) | 79.50 | 79.50 | 78.30 | 78.50 | 3,817 |
| 10 Jan 2012 (Tue) | 79.00 | 79.00 | 77.25 | 78.00 | 18,920 |
| 9 Jan 2012 (Mon) | 79.50 | 79.50 | 77.25 | 77.25 | 7,590 |
FTSE 100 Latest
| Value | Change |
| 5,890.26 | 1.94  |
Create a Watch List 
Track your favourite stocks
Create & monitor portfolios
Daily portfolio value
News
- FTSE flat as markets await Greek outcome
7 Feb 2012 - FTSE topples from winning streak as doubts pervade market
7 Feb 2012 - FTSE enjoys best week in eight
6 Feb 2012 - FTSE inches upwards as miners support
3 Feb 2012 - FTSE soars; Greece deal nearly done
2 Feb 2012 - FTSE records gain for January
1 Feb 2012 - FTSE down as commodities sink
30 Jan 2012 - FTSE as US GDP disappoints
30 Jan 2012 - FTSE jumps as miners boost
26 Jan 2012 - FTSE tumbles as brokers urge caution
25 Jan 2012
