Shares Magazine
2.53p+0.00 (+0.00%)08 Aug 2025, 16:16
Sivota PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 8, 2025 | 2.52p | 0.70p | 0.70p | 2.52p | 36,000 |
| Aug 6, 2025 | 2.52p | 0.70p | 0.70p | 2.52p | 14,000 |
| Aug 1, 2025 | 2.52p | 0.70p | 0.70p | 2.52p | 49,000 |
| Jul 25, 2025 | 2.52p | 2.28p | 0.70p | 2.52p | 100,252 |
| Jul 23, 2025 | 2.52p | 2.42p | 2.28p | 2.52p | 4,500 |
| Jul 22, 2025 | 2.52p | 1.04p | 0.03p | 2.52p | 644,195 |
| Jul 8, 2025 | 4.50p | 2.00p | 2.00p | 4.50p | 10,645 |
| May 14, 2025 | 4.50p | 2.00p | 2.00p | 4.50p | 2,000 |
| Mar 12, 2025 | 4.50p | 7.00p | 7.00p | 4.50p | 7,050 |
| Mar 5, 2025 | 4.50p | 7.00p | 7.00p | 4.50p | 10,000 |
| Feb 18, 2025 | 3.00p | 3.00p | 3.00p | 3.00p | 16,451 |
| Feb 17, 2025 | 3.00p | 3.00p | 2.00p | 3.00p | 4,699 |
| Jan 30, 2025 | 3.50p | 2.00p | 2.00p | 3.00p | 7,500 |
| Jan 23, 2025 | 3.50p | 3.84p | 2.00p | 3.50p | 20,216 |
| Jan 22, 2025 | 3.50p | 3.16p | 2.00p | 3.50p | 7,571 |
| Jan 20, 2025 | 3.50p | 3.16p | 2.00p | 3.50p | 8,986 |
| Jan 17, 2025 | 3.50p | 4.00p | 2.50p | 3.50p | 19,841 |
| Jan 16, 2025 | 3.50p | 4.00p | 2.50p | 4.00p | 17,553 |
| Jan 15, 2025 | 3.50p | 3.80p | 2.00p | 3.80p | 9,013 |
| Dec 27, 2024 | 3.50p | 3.80p | 3.80p | 3.50p | 1,449 |
| Dec 24, 2024 | 3.50p | 2.00p | 2.00p | 3.50p | 3,741 |
| Nov 1, 2024 | 3.50p | 2.50p | 2.50p | 3.50p | 3,741 |
| Oct 15, 2024 | 7.50p | 5.00p | 0.50p | 3.50p | 175,822 |
| Oct 7, 2024 | 7.50p | 5.00p | 5.00p | 7.50p | 1,409 |
| Aug 29, 2024 | 7.50p | 8.35p | 8.35p | 7.50p | 1,578 |
| Aug 28, 2024 | 7.50p | 8.25p | 5.00p | 8.25p | 1,260 |
| Aug 22, 2024 | 7.50p | 5.00p | 5.00p | 7.50p | 575 |
Showing 1 to 27 of 27
Most Read
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 |
|---|---|---|
| Diversified Energy Company PLC | 1,169.00 | 6.76 |
| Baltic Classifieds Group PLC | 355.00 | 3.80 |
| Ip Group PLC | 60.20 | 3.79 |
| Gamma Communications PLC | 1,104.00 | 3.56 |
| Hikma Pharmaceuticals PLC | 1,789.00 | 2.82 |
| Pershing Square Holdings LTD | 4,126.00 | 2.84 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Goodwin PLC | 9,097.00 | -6.02 |
| Plus500 LTD | 3,224.00 | -5.84 |
| Ocado Group PLC | 376.80 | -4.75 |
| Burberry Group PLC | 1,145.00 | -3.94 |
| Wizz Air Holdings PLC | 1,364.60 | -3.77 |
| Oxford Nanopore Technologies PLC | 207.00 | -3.72 |