livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

St Ives - (SIV) share price history


St Ives share priceSIV share price tradesSIV Fundamentals watchlistADD to watchlist
St Ives - (SIV) share price history
Date Open High Low Close Volume
02/10/2018 103.00 103.20 97.60 100.00 229,260
01/10/2018 103.20 105.00 102.00 102.90 184,740
28/09/2018 103.60 104.00 102.40 103.00 102,895
27/09/2018 102.40 103.80 102.00 103.00 111,934
26/09/2018 104.60 106.30 103.40 104.00 103,880
25/09/2018 105.00 106.00 103.65 104.40 127,824
24/09/2018 101.60 104.00 100.40 103.00 173,441
21/09/2018 99.00 101.40 98.00 101.00 153,982
20/09/2018 98.40 99.55 97.06 99.00 121,988
19/09/2018 98.20 99.80 97.00 99.80 69,336
18/09/2018 96.10 98.20 96.10 98.20 74,362
17/09/2018 96.00 98.20 96.00 97.60 65,460
14/09/2018 95.60 97.58 94.80 96.00 293,160
13/09/2018 97.00 97.87 94.80 95.30 105,988
12/09/2018 97.90 98.10 94.80 97.00 228,746
11/09/2018 97.40 97.40 94.80 96.90 80,069
10/09/2018 95.50 96.70 95.00 96.70 199,414
07/09/2018 97.30 97.30 94.00 95.50 40,165
06/09/2018 95.10 95.80 93.67 95.00 270,494
05/09/2018 95.50 95.50 94.50 94.50 281,096
04/09/2018 97.60 97.60 95.00 95.50 115,732
03/09/2018 96.70 96.90 93.91 96.55 74,326
31/08/2018 95.10 96.80 95.00 95.00 28,917
30/08/2018 96.00 98.20 95.80 96.40 67,608
29/08/2018 96.40 98.10 93.70 96.90 86,623
24/08/2018 97.60 98.20 96.00 98.20 70,948
23/08/2018 93.60 96.00 93.60 95.50 238,798
22/08/2018 95.80 96.40 94.46 95.90 75,847
21/08/2018 95.60 97.01 95.00 95.00 69,879
20/08/2018 94.70 98.20 94.46 98.20 227,055

St Ives - (SIV) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices