SIV.L Historical Prices | ST.IVES Stock

BSE

0.15% NSE

0.28%

St Ives plc (SIV.L)

-LSE

160.47 1.03(0.64%) 24 May 6:51PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
24 May, 2013	161.75	163.00	160.46	163.00	51,200	163.00
23 May, 2013	162.00	164.71	159.31	161.50	736,600	161.50
22 May, 2013	167.50	167.74	163.57	166.00	103,600	166.00
21 May, 2013	163.50	168.00	160.50	166.50	2,228,600	166.50
20 May, 2013	160.25	162.05	159.81	161.00	376,700	161.00
17 May, 2013	158.25	161.00	158.25	160.00	500,900	160.00
16 May, 2013	152.00	160.50	151.75	160.00	259,400	160.00
15 May, 2013	152.00	152.75	150.45	151.50	36,500	151.50
14 May, 2013	152.25	152.85	150.00	150.00	727,700	150.00
13 May, 2013	153.00	154.66	151.74	152.75	155,600	152.75
10 May, 2013	149.25	153.00	148.50	153.00	122,100	153.00
9 May, 2013	150.00	154.45	148.56	149.75	199,700	149.75
8 May, 2013	139.50	149.50	139.50	149.50	162,800	149.50
7 May, 2013	135.00	140.00	134.38	140.00	142,800	140.00
6 May, 2013	136.00	136.00	136.00	136.00	0	136.00
3 May, 2013	136.00	139.00	136.00	136.00	22,600	136.00
2 May, 2013	137.75	138.97	137.50	138.00	8,300	138.00
1 May, 2013	137.75	138.25	137.50	137.75	28,900	137.75
30 Apr, 2013	137.25	139.75	137.03	139.75	37,500	139.75
29 Apr, 2013	136.25	139.25	135.06	138.38	85,300	138.38
26 Apr, 2013	136.25	138.50	136.25	136.75	31,400	136.75
25 Apr, 2013	137.00	138.50	135.75	135.75	38,600	135.75
24 Apr, 2013	137.75	139.51	135.36	135.50	49,100	135.50
23 Apr, 2013	136.00	137.62	136.00	137.50	591,900	137.50
22 Apr, 2013	135.00	137.20	135.00	135.00	310,600	135.00
19 Apr, 2013	134.50	136.50	134.50	134.75	47,100	134.75
18 Apr, 2013	134.75	136.37	134.67	134.75	51,000	134.75
17 Apr, 2013	135.25	136.00	134.25	134.25	141,500	134.25
16 Apr, 2013	135.75	137.06	134.99	135.00	109,200	135.00
15 Apr, 2013	138.00	140.00	135.75	137.25	101,300	137.25
12 Apr, 2013	136.00	140.00	135.75	135.75	114,500	135.75
11 Apr, 2013	136.00	137.25	134.75	136.00	245,600	136.00
10 Apr, 2013	134.00	137.00	133.61	136.00	260,700	136.00
10-Apr-2013	2.00 Dividend
9 Apr, 2013	135.00	137.50	133.75	133.75	273,000	131.75
8 Apr, 2013	134.50	136.00	133.00	135.00	187,100	132.98
5 Apr, 2013	134.50	135.00	132.50	132.50	134,100	130.52
4 Apr, 2013	134.25	135.00	134.25	135.00	109,400	132.98
3 Apr, 2013	134.50	135.00	132.75	133.75	851,500	131.75
2 Apr, 2013	134.25	134.50	132.56	134.50	87,900	132.49
1 Apr, 2013	135.00	135.00	135.00	135.00	0	132.98
29 Mar, 2013	135.00	135.00	135.00	135.00	0	132.98
28 Mar, 2013	133.00	136.00	132.75	135.00	113,300	132.98
27 Mar, 2013	135.00	137.25	135.00	135.75	73,800	133.72
26 Mar, 2013	133.50	137.00	133.40	134.00	108,400	132.00
25 Mar, 2013	135.50	138.50	134.65	135.00	337,500	132.98
22 Mar, 2013	135.00	137.50	134.50	137.50	104,700	135.44
21 Mar, 2013	135.25	137.37	133.00	135.50	132,100	133.47
20 Mar, 2013	136.75	138.65	134.70	137.25	121,300	135.20
19 Mar, 2013	136.00	137.50	135.69	136.00	110,300	133.97
18 Mar, 2013	137.00	139.75	132.00	137.50	468,400	135.44
15 Mar, 2013	136.00	140.00	134.00	139.25	194,900	137.17
14 Mar, 2013	134.00	137.75	134.00	136.50	212,300	134.46
13 Mar, 2013	135.50	136.82	131.50	131.50	252,100	129.53
12 Mar, 2013	132.00	139.00	128.62	137.25	761,100	135.20
11 Mar, 2013	121.75	136.71	121.75	130.50	768,300	128.55
8 Mar, 2013	119.75	123.43	119.54	121.75	131,800	119.93
7 Mar, 2013	119.50	119.50	118.50	118.50	39,000	116.73
6 Mar, 2013	121.00	121.50	118.96	121.25	122,900	119.44
5 Mar, 2013	120.00	121.50	118.88	121.50	109,900	119.68
4 Mar, 2013	120.00	121.05	118.88	120.00	111,300	118.21
1 Mar, 2013	120.00	121.50	119.25	120.00	148,000	118.21
28 Feb, 2013	118.75	120.25	118.75	120.00	94,100	118.21
27 Feb, 2013	121.50	122.61	118.14	120.00	116,100	118.21
26 Feb, 2013	121.25	122.75	120.00	122.50	202,400	120.67
25 Feb, 2013	123.00	123.98	120.75	121.75	58,000	119.93
22 Feb, 2013	120.25	122.75	120.25	122.75	97,700	120.91
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in GBp.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On SIV.L

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

St Ives plc (SIV.L)