27.50p+0.00 (+0.00%)13 May 2024, 08:00
Sivota PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 13, 2024 | 27.50p | 30.00p | 30.00p | 27.50p | 79 |
Apr 29, 2024 | 27.50p | 25.00p | 25.00p | 27.50p | 757 |
Apr 22, 2024 | 27.50p | 25.00p | 25.00p | 27.50p | 566 |
Apr 19, 2024 | 32.50p | 20.00p | 20.00p | 27.50p | 47,027 |
Apr 5, 2024 | 32.50p | 33.80p | 30.00p | 32.50p | 3,892 |
Apr 3, 2024 | 32.50p | 30.00p | 30.00p | 32.50p | 2,609 |
Feb 27, 2024 | 32.50p | 30.00p | 30.00p | 32.50p | 20 |
Feb 8, 2024 | 32.50p | 31.60p | 31.60p | 32.50p | 100 |
Jan 25, 2024 | 32.50p | 32.50p | 32.50p | 32.50p | 1,830 |
Jan 23, 2024 | 32.50p | 35.00p | 35.00p | 32.50p | 2 |
Jan 2, 2024 | 32.50p | 35.00p | 35.00p | 32.50p | 31 |
Dec 12, 2023 | 32.50p | 35.00p | 35.00p | 32.50p | 11 |
Dec 6, 2023 | 32.50p | 35.00p | 35.00p | 32.50p | 62 |
Dec 1, 2023 | 32.50p | 35.00p | 35.00p | 32.50p | 30 |
Nov 29, 2023 | 32.50p | 35.00p | 35.00p | 32.50p | 3 |
Nov 22, 2023 | 32.50p | 35.00p | 30.00p | 32.50p | 273 |
Nov 21, 2023 | 32.50p | 35.00p | 35.00p | 32.50p | 49 |
Nov 17, 2023 | 32.50p | 35.00p | 35.00p | 32.50p | 89 |
Nov 16, 2023 | 37.50p | 35.00p | 35.00p | 32.50p | 1,000 |
Nov 13, 2023 | 41.00p | 45.00p | 45.00p | 41.00p | 28 |
Nov 10, 2023 | 40.00p | 45.00p | 45.00p | 45.00p | 177 |
Nov 9, 2023 | 62.50p | 45.00p | 45.00p | 45.00p | 1,772 |
Oct 18, 2023 | 70.00p | 65.00p | 65.00p | 70.00p | 1,722 |
Oct 11, 2023 | 74.00p | 70.00p | 70.00p | 70.00p | 2,200 |
Sep 19, 2023 | 75.00p | 70.00p | 70.00p | 74.00p | 1,250 |
Sep 13, 2023 | 75.00p | 70.00p | 70.00p | 75.00p | 1,019 |
Sep 11, 2023 | 75.00p | 70.00p | 70.00p | 75.00p | 1,001 |
Sep 5, 2023 | 75.00p | 80.00p | 80.00p | 75.00p | 1,200 |
Aug 18, 2023 | 80.00p | 75.00p | 75.00p | 75.00p | 3,407 |
Aug 1, 2023 | 80.00p | 75.00p | 75.00p | 80.00p | 1,500 |
Jul 20, 2023 | 80.00p | 75.00p | 75.00p | 80.00p | 943 |
Jun 19, 2023 | 82.50p | 80.00p | 80.00p | 82.50p | 2,407 |
Jun 14, 2023 | 82.50p | 80.00p | 80.00p | 82.50p | 4,250 |
Jun 13, 2023 | 82.50p | 80.00p | 80.00p | 82.50p | 848 |
Jun 6, 2023 | 90.00p | 82.50p | 82.50p | 82.50p | 2,902 |
Jun 5, 2023 | 85.00p | 80.00p | 80.00p | 82.50p | 6,079 |
Jun 2, 2023 | 95.00p | 90.00p | 90.00p | 85.00p | 2,000 |
May 22, 2023 | 95.00p | 90.00p | 90.00p | 95.00p | 1,000 |
Showing 1 to 38 of 38
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Diploma PLC | 4,060.00 | 4.05 |
Future PLC | 862.00 | 3.86 |
Bt Group PLC | 108.95 | 3.37 |
Apax Global Alpha Limited | 156.00 | 2.90 |
International Consolidated Airlines Group S.A. | 186.45 | 2.90 |
Iwg PLC | 199.90 | 2.57 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 46.60 | -4.70 |
Oxford Instruments PLC | 2,335.00 | -3.71 |
Trustpilot Group PLC | 209.00 | -3.69 |
Babcock International Group PLC | 504.00 | -3.36 |
Bae Systems PLC | 1,349.00 | -3.23 |
Hochschild Mining PLC | 157.80 | -3.07 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.