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:  
66.25p
on 18-08-2017 at 16:50:01
Change:   1.62p fall 2.39 %
Buy:   66.50p
Sell:   66.00p
   
St Ives (SIV, SIV.L, LON:SIV) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 15,000 at 66.75p Days Range: 66.00 - 67.75p
Day's Volume: 84,823 52wk Range: 37.50 - 150.00p
Last Close: 66.25p Market Capitalisation:* £ 94.74 m
Open: 67.50p VWAP: 67.03p
ISIN: GB0007689002 Shares in Issue: 143.00 m
Sector:  Support Services    Listed in:  UK FirstSteps
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy1500066.75p865849240132345856Negotiated Trade -Immediate Publication16:45:25 - 18/08
Buy285066.25p1723077205476708Uncrossing Trade16:35:10 - 18/08
Sell10867.00p1723077205468804Automated Trade16:15:08 - 18/08
Sell10067.08p579415256600764416Ordinary Trade16:12:06 - 18/08
Sell972367.08p290160959977250880Ordinary Trade16:08:44 - 18/08
Buy12866.50p1723077205458713Automated Trade15:09:52 - 18/08
Time period :  to     Frequency :    
Date Open High Low Close Volume
18 Aug 2017 (Fri) 67.50 67.75 66.00 66.25 84,823
17 Aug 2017 (Thu) 67.25 68.25 66.25 67.88 24,920
16 Aug 2017 (Wed) 67.50 68.75 67.25 67.25 50,585
15 Aug 2017 (Tue) 67.00 69.50 66.00 68.75 346,108
14 Aug 2017 (Mon) 66.00 67.75 66.00 66.00 99,244
11 Aug 2017 (Fri) 63.00 67.00 62.75 67.00 189,177
10 Aug 2017 (Thu) 60.00 64.75 60.00 62.50 295,361
9 Aug 2017 (Wed) 54.75 55.00 54.50 54.50 5,666
8 Aug 2017 (Tue) 55.50 55.50 54.50 54.50 29,782
7 Aug 2017 (Mon) 54.00 55.00 54.00 55.00 33,147
4 Aug 2017 (Fri) 54.50 55.00 54.00 54.25 38,092
3 Aug 2017 (Thu) 54.00 55.25 54.00 54.25 11,392
2 Aug 2017 (Wed) 55.00 55.00 54.00 54.00 120,641
1 Aug 2017 (Tue) 54.75 55.75 53.50 54.00 90,297
31 Jul 2017 (Mon) 56.00 56.00 55.00 55.00 3,978
28 Jul 2017 (Fri) 55.75 56.00 55.75 55.88 5,528
27 Jul 2017 (Thu) 54.75 55.75 54.75 55.38 50,867
21 Jul 2017 (Fri) 55.00 55.00 52.75 53.25 84,792
20 Jul 2017 (Thu) 55.00 55.00 53.00 53.25 39,602

FTSE 100 Latest

ValueChange
7,323.9863.89  % fall
 

SSL