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:  
76.75p
on 23-10-2017 at 17:15:00
Change:   0.75p fall 0.97 %
Buy:   82.00p
Sell:   76.50p
   
St Ives (SIV, SIV.L, LON:SIV) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 406 at 76.75p Days Range: 76.13 - 79.00p
Day's Volume: 327,674 52wk Range: 37.50 - 143.00p
Last Close: 76.75p Market Capitalisation:* £ 109.75 m
Open: 77.75p VWAP: 77.22p
ISIN: GB0007689002 Shares in Issue: 143.00 m
Sector:  Support Services    Listed in:  UK FirstSteps
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy40676.75p1763896574658116Uncrossing Trade16:35:21 - 23/10
Sell295576.50p1763896574653202Automated Trade16:28:15 - 23/10
Buy42177.00p1763896574646915Automated Trade16:03:18 - 23/10
Sell361776.50p865852174808211520Ordinary Trade15:58:24 - 23/10
Sell28276.50p1763896574643902Automated Trade15:45:11 - 23/10
Buy89776.75p1763896574641352Automated Trade15:27:31 - 23/10
Time period :  to     Frequency :    
Date Open High Low Close Volume
23 Oct 2017 (Mon) 77.75 79.00 76.13 76.75 327,674
20 Oct 2017 (Fri) 79.25 79.25 77.50 77.50 245,359
19 Oct 2017 (Thu) 79.00 79.50 77.50 78.75 279,306
18 Oct 2017 (Wed) 79.00 79.00 77.00 78.25 361,742
17 Oct 2017 (Tue) 78.00 78.00 76.00 77.50 371,758
16 Oct 2017 (Mon) 80.00 80.00 77.25 77.50 365,547
13 Oct 2017 (Fri) 81.00 81.00 78.75 80.00 92,696
12 Oct 2017 (Thu) 81.00 81.00 79.25 79.50 78,182
11 Oct 2017 (Wed) 80.75 80.75 79.25 80.50 118,578
10 Oct 2017 (Tue) 80.75 80.75 79.00 80.75 166,527
9 Oct 2017 (Mon) 80.00 80.25 79.25 80.00 53,144
6 Oct 2017 (Fri) 80.00 80.25 79.00 80.25 269,118
5 Oct 2017 (Thu) 80.00 80.00 79.00 79.75 91,954
4 Oct 2017 (Wed) 80.00 80.00 77.00 80.00 84,004
3 Oct 2017 (Tue) 82.50 83.00 74.00 77.50 587,690
2 Oct 2017 (Mon) 75.75 80.25 75.75 79.50 390,263
29 Sep 2017 (Fri) 74.50 75.75 73.00 75.75 92,623
28 Sep 2017 (Thu) 74.50 74.50 73.00 73.25 25,556
27 Sep 2017 (Wed) 74.50 74.50 71.25 74.25 46,511
26 Sep 2017 (Tue) 71.00 74.25 70.00 73.75 72,528
25 Sep 2017 (Mon) 69.75 70.50 69.50 70.50 48,686

FTSE 100 Latest

ValueChange
7,524.451.22  % rise
 

SSL