Shares Magazine
2.53p+0.00 (+0.00%)06 Aug 2025, 16:24
Sivota PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 26 of 26
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 |
|---|---|---|
| Harbour Energy PLC | 219.61 | 7.55 |
| Ocado Group PLC | 376.84 | 7.54 |
| Intercontinental Hotels Group PLC | 9,236.00 | 6.41 |
| Raspberry Pi Holdings PLC | 426.80 | 5.91 |
| Serco Group PLC | 219.20 | 4.68 |
| Coca-Cola Hbc AG | 3,792.00 | 3.83 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Morgan Advanced Materials PLC | 195.20 | -13.44 |
| Hikma Pharmaceuticals PLC | 1,760.00 | -6.58 |
| Babcock International Group PLC | 955.50 | -5.02 |
| Bae Systems PLC | 1,772.00 | -4.63 |
| Man Group PLC | 159.90 | -3.62 |
| Metro Bank Holdings PLC | 109.00 | -3.02 |