Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

St.Ives Share Price (SIV)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 87.10on 20-04-2018 at 15:19:16
Change -0.90 -1.02%
Buy 87.80
Sell 87.10
Buy / Sell SIV Shares
Last Trade: Sell 75 at 87.10p
Day's Volume: 62,150
Last Close: 88.00p
Open: 88.00p
ISIN: GB0007689002
Day's Range 87.00p - 88.00p
52wk Range: 37.50p - 88.80p
Market Capitalisation: £124m
VWAP: 87.718p
Shares in Issue: 143m

Sector: Support Services

Listed in: FTSE Fledgling

Recent Trades History St.Ives (SIV)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*7587.10Automatic Execution
14:16:33 - 20-Apr-18
Sell*25087.1014:16:33 - 20-Apr-18
Sell*6,00087.17Automatic Execution
13:48:16 - 20-Apr-18
Sell*68987.10Automatic Execution
13:34:39 - 20-Apr-18
Sell*25087.10Automatic Execution
13:34:39 - 20-Apr-18
Sell*19787.80Automatic Execution
13:33:35 - 20-Apr-18
Buy*12,86587.90Automatic Execution
13:33:35 - 20-Apr-18
Buy*12,50087.90Automatic Execution
13:33:35 - 20-Apr-18
Buy*12,50087.90Automatic Execution
13:33:24 - 20-Apr-18
Sell*2,00087.1813:29:37 - 20-Apr-18

Share Price History for St.Ives

Time period:
to
Frequency:
Date Open High Low Close Volume
6th Apr 2018 (Fri)88.0088.3084.5086.50889,392
5th Apr 2018 (Thu)86.0087.0085.0085.60798,954
4th Apr 2018 (Wed)87.0087.0084.000.00120,424
3rd Apr 2018 (Tue)86.5086.5084.0086.50108,616
2nd Apr 2018 (Mon)0.000.000.000.000
30th Mar 2018 (Fri)87.0087.0087.0087.304,251
29th Mar 2018 (Thu)87.0087.0087.0087.304,251
28th Mar 2018 (Wed)85.7087.7085.4085.70129,793
27th Mar 2018 (Tue)87.0087.7085.0087.0055,459
26th Mar 2018 (Mon)87.0087.8085.6086.70119,680
23rd Mar 2018 (Fri)87.8087.8084.5085.90235,905
22nd Mar 2018 (Thu)87.8087.8085.0086.50281,276
21st Mar 2018 (Wed)87.8087.8085.0087.0058,875
20th Mar 2018 (Tue)87.0087.5084.8086.00178,220

News about St.Ives (SIV)

FTSE 100 Latest
Value7,341.66
Change12.74

Login to your account

Forgot Password?

Not Registered