Sivota (SIV) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sivota

Date Open High Low Close* Volume
09/02/2024 32.50p 32.50p 31.67p 32.50p 0
08/02/2024 32.50p 32.50p 31.60p 32.50p 100
07/02/2024 32.50p 32.50p 31.67p 32.50p 0
06/02/2024 32.50p 32.50p 31.67p 32.50p 0
05/02/2024 32.50p 32.50p 31.67p 32.50p 0
02/02/2024 32.50p 32.50p 31.67p 32.50p 0
01/02/2024 32.50p 32.50p 31.67p 32.50p 0
31/01/2024 32.50p 32.50p 31.67p 32.50p 0
30/01/2024 32.50p 32.50p 31.67p 32.50p 0
29/01/2024 32.50p 32.50p 31.67p 32.50p 0
26/01/2024 32.50p 32.50p 31.67p 32.50p 0
25/01/2024 32.50p 32.50p 32.50p 32.50p 1830
24/01/2024 32.50p 32.50p 31.67p 32.50p 0
23/01/2024 32.50p 35.00p 32.50p 32.50p 2
22/01/2024 32.50p 32.50p 31.67p 32.50p 0
19/01/2024 32.50p 32.50p 31.67p 32.50p 0
18/01/2024 32.50p 32.50p 31.67p 32.50p 0
17/01/2024 32.50p 32.50p 31.67p 32.50p 0
16/01/2024 32.50p 32.50p 31.67p 32.50p 0
15/01/2024 32.50p 32.50p 31.67p 32.50p 0
12/01/2024 32.50p 32.50p 31.67p 32.50p 0
11/01/2024 32.50p 32.50p 31.67p 32.50p 0
10/01/2024 32.50p 32.50p 31.67p 32.50p 0
09/01/2024 32.50p 32.50p 31.67p 32.50p 0
08/01/2024 32.50p 32.50p 31.67p 32.50p 0
05/01/2024 32.50p 32.50p 31.67p 32.50p 0
04/01/2024 32.50p 32.50p 31.67p 32.50p 0
03/01/2024 32.50p 32.50p 31.67p 32.50p 0
02/01/2024 32.50p 35.00p 32.50p 32.50p 31
29/12/2023 32.50p 32.50p 31.67p 32.50p 0
28/12/2023 32.50p 32.50p 31.67p 32.50p 0
27/12/2023 32.50p 32.50p 31.67p 32.50p 0
22/12/2023 32.50p 32.50p 31.67p 32.50p 0
21/12/2023 32.50p 32.50p 31.67p 32.50p 0
20/12/2023 32.50p 32.50p 31.67p 32.50p 0
19/12/2023 32.50p 32.50p 31.67p 32.50p 0
18/12/2023 32.50p 32.50p 31.67p 32.50p 0
15/12/2023 32.50p 32.50p 31.67p 32.50p 0
14/12/2023 32.50p 32.50p 31.67p 32.50p 0
13/12/2023 32.50p 32.50p 31.67p 32.50p 0
12/12/2023 32.50p 35.00p 32.50p 32.50p 11
11/12/2023 32.50p 32.50p 31.67p 32.50p 0
08/12/2023 32.50p 32.50p 31.67p 32.50p 0
07/12/2023 32.50p 32.50p 31.67p 32.50p 0
06/12/2023 32.50p 35.00p 32.50p 32.50p 62
05/12/2023 32.50p 32.50p 31.67p 32.50p 0
04/12/2023 32.50p 32.50p 31.67p 32.50p 0
01/12/2023 32.50p 35.00p 32.50p 32.50p 30
30/11/2023 32.50p 32.50p 31.67p 32.50p 0
29/11/2023 32.50p 35.00p 32.50p 32.50p 3
28/11/2023 32.50p 32.50p 31.67p 32.50p 0
27/11/2023 32.50p 32.50p 31.67p 32.50p 0
24/11/2023 32.50p 32.50p 31.67p 32.50p 0
23/11/2023 32.50p 32.50p 31.67p 32.50p 0
22/11/2023 32.50p 35.00p 30.00p 32.50p 273
21/11/2023 32.50p 35.00p 32.50p 32.50p 49
20/11/2023 32.50p 32.50p 31.67p 32.50p 0
17/11/2023 32.50p 35.00p 32.50p 32.50p 89
16/11/2023 37.50p 37.50p 32.50p 32.50p 1000
15/11/2023 40.00p 40.00p 38.33p 40.00p 0
14/11/2023 41.00p 41.00p 38.33p 40.00p 0
13/11/2023 41.00p 45.00p 41.00p 41.00p 28
10/11/2023 40.00p 45.00p 40.00p 45.00p 177
09/11/2023 62.50p 62.50p 45.00p 45.00p 1772
08/11/2023 67.50p 71.67p 67.50p 70.00p 0
07/11/2023 70.00p 71.67p 70.00p 70.00p 0
06/11/2023 70.00p 71.67p 70.00p 70.00p 0
03/11/2023 67.50p 71.67p 67.50p 70.00p 0
02/11/2023 70.00p 71.67p 70.00p 70.00p 0
01/11/2023 70.00p 71.67p 70.00p 70.00p 0
31/10/2023 70.00p 71.67p 70.00p 70.00p 0
30/10/2023 70.00p 71.67p 70.00p 70.00p 0
27/10/2023 70.00p 71.67p 70.00p 70.00p 0
26/10/2023 67.50p 71.67p 67.50p 70.00p 0
25/10/2023 70.00p 71.67p 70.00p 70.00p 0
24/10/2023 70.00p 71.67p 70.00p 70.00p 0
23/10/2023 70.00p 71.67p 70.00p 70.00p 0
20/10/2023 67.50p 71.67p 67.50p 70.00p 0
19/10/2023 70.00p 71.67p 65.00p 70.00p 0
18/10/2023 70.00p 70.00p 65.00p 70.00p 1722
17/10/2023 70.00p 70.00p 70.00p 70.00p 0
16/10/2023 70.00p 70.00p 70.00p 70.00p 0
13/10/2023 70.00p 70.00p 70.00p 70.00p 0
12/10/2023 70.00p 70.00p 70.00p 70.00p 0
11/10/2023 74.00p 74.00p 70.00p 70.00p 2200
10/10/2023 74.00p 74.00p 74.00p 74.00p 0
09/10/2023 74.00p 74.00p 74.00p 74.00p 0
06/10/2023 74.00p 74.00p 74.00p 74.00p 0
05/10/2023 74.00p 74.00p 74.00p 74.00p 0
04/10/2023 74.00p 74.00p 74.00p 74.00p 0
03/10/2023 74.00p 74.00p 74.00p 74.00p 0
02/10/2023 74.00p 74.00p 74.00p 74.00p 0
29/09/2023 74.00p 74.00p 74.00p 74.00p 0
28/09/2023 74.00p 74.00p 74.00p 74.00p 0
27/09/2023 74.00p 74.00p 74.00p 74.00p 0
26/09/2023 74.00p 74.00p 74.00p 74.00p 0
25/09/2023 74.00p 74.00p 74.00p 74.00p 0
22/09/2023 74.00p 74.00p 74.00p 74.00p 0
21/09/2023 73.00p 74.00p 73.00p 74.00p 0
20/09/2023 74.00p 74.00p 74.00p 74.00p 0
19/09/2023 75.00p 75.00p 70.00p 74.00p 1250
18/09/2023 75.00p 75.00p 75.00p 75.00p 0
15/09/2023 75.00p 75.00p 75.00p 75.00p 0
14/09/2023 75.00p 75.00p 75.00p 75.00p 0
13/09/2023 75.00p 75.00p 70.00p 75.00p 1019
12/09/2023 75.00p 75.00p 75.00p 75.00p 0
11/09/2023 75.00p 75.00p 70.00p 75.00p 1001
08/09/2023 75.00p 75.00p 75.00p 75.00p 0
07/09/2023 75.00p 75.00p 75.00p 75.00p 0
06/09/2023 75.00p 75.00p 75.00p 75.00p 0
05/09/2023 75.00p 80.00p 75.00p 75.00p 1200
04/09/2023 75.00p 75.00p 75.00p 75.00p 0
01/09/2023 75.00p 75.00p 75.00p 75.00p 0
31/08/2023 75.00p 75.00p 75.00p 75.00p 0
30/08/2023 75.00p 75.00p 75.00p 75.00p 0
29/08/2023 75.00p 75.00p 73.33p 75.00p 0
25/08/2023 75.00p 75.00p 75.00p 75.00p 0
24/08/2023 75.00p 75.00p 75.00p 75.00p 0
23/08/2023 75.00p 75.00p 75.00p 75.00p 0
22/08/2023 75.00p 75.00p 75.00p 75.00p 0
21/08/2023 75.00p 75.00p 75.00p 75.00p 0
18/08/2023 80.00p 80.00p 75.00p 75.00p 3407
17/08/2023 80.00p 80.00p 80.00p 80.00p 0
16/08/2023 80.00p 80.00p 80.00p 80.00p 0
15/08/2023 80.00p 80.00p 80.00p 80.00p 0
14/08/2023 80.00p 80.00p 80.00p 80.00p 0
11/08/2023 80.00p 80.00p 80.00p 80.00p 0
10/08/2023 80.00p 80.00p 80.00p 80.00p 0
09/08/2023 80.00p 80.00p 78.33p 80.00p 0
08/08/2023 80.00p 80.00p 80.00p 80.00p 0
07/08/2023 80.00p 80.00p 80.00p 80.00p 0
04/08/2023 80.00p 80.00p 78.33p 80.00p 0
03/08/2023 80.00p 80.00p 80.00p 80.00p 0
02/08/2023 80.00p 80.00p 80.00p 80.00p 0
01/08/2023 80.00p 80.00p 75.00p 80.00p 1500
31/07/2023 80.00p 80.00p 80.00p 80.00p 0
28/07/2023 80.00p 80.00p 80.00p 80.00p 0
27/07/2023 80.00p 80.00p 80.00p 80.00p 0
26/07/2023 80.00p 80.00p 80.00p 80.00p 0
25/07/2023 80.00p 80.00p 80.00p 80.00p 0
24/07/2023 80.00p 80.00p 80.00p 80.00p 0
21/07/2023 80.00p 80.00p 80.00p 80.00p 0
20/07/2023 80.00p 80.00p 75.00p 80.00p 943
19/07/2023 80.00p 80.00p 80.00p 80.00p 0
18/07/2023 80.00p 80.00p 80.00p 80.00p 0
17/07/2023 82.50p 82.50p 78.33p 80.00p 0
14/07/2023 82.50p 82.50p 82.50p 82.50p 0
13/07/2023 82.50p 82.50p 82.50p 82.50p 0
12/07/2023 82.50p 82.50p 82.50p 82.50p 0
11/07/2023 82.50p 82.50p 82.50p 82.50p 0
10/07/2023 82.50p 82.50p 82.50p 82.50p 0
07/07/2023 82.50p 82.50p 82.50p 82.50p 0
06/07/2023 82.50p 82.50p 82.50p 82.50p 0
05/07/2023 82.50p 82.50p 82.50p 82.50p 0
04/07/2023 82.50p 82.50p 82.50p 82.50p 0
03/07/2023 90.00p 90.00p 82.50p 82.50p 0
30/06/2023 82.50p 82.50p 82.50p 82.50p 0
29/06/2023 82.50p 82.50p 82.50p 82.50p 0
28/06/2023 80.00p 82.50p 82.50p 82.50p 0
27/06/2023 82.50p 82.50p 82.50p 82.50p 0
26/06/2023 82.50p 82.50p 82.50p 82.50p 0
23/06/2023 82.50p 82.50p 82.50p 82.50p 0
22/06/2023 82.50p 82.50p 82.50p 82.50p 0
21/06/2023 82.50p 82.50p 82.50p 82.50p 0
20/06/2023 82.50p 82.50p 82.50p 82.50p 0
19/06/2023 82.50p 82.50p 80.00p 82.50p 2407
16/06/2023 82.50p 82.50p 82.50p 82.50p 0
15/06/2023 82.50p 82.50p 82.50p 82.50p 0
14/06/2023 82.50p 82.50p 80.00p 82.50p 4250
13/06/2023 82.50p 82.50p 80.00p 82.50p 848
12/06/2023 82.50p 82.50p 82.50p 82.50p 0
09/06/2023 82.50p 82.50p 82.50p 82.50p 0
08/06/2023 82.50p 82.50p 82.50p 82.50p 0
07/06/2023 90.00p 90.00p 82.50p 82.50p 0
06/06/2023 90.00p 90.00p 82.50p 82.50p 2902
05/06/2023 85.00p 85.00p 80.00p 82.50p 6079
02/06/2023 95.00p 95.00p 85.00p 85.00p 2000
01/06/2023 90.00p 96.67p 90.00p 95.00p 0
31/05/2023 95.00p 96.67p 95.00p 95.00p 0
30/05/2023 95.00p 96.67p 95.00p 95.00p 0
26/05/2023 95.00p 96.67p 95.00p 95.00p 0
25/05/2023 95.00p 96.67p 95.00p 95.00p 0
24/05/2023 95.00p 96.67p 95.00p 95.00p 0
23/05/2023 95.00p 96.67p 95.00p 95.00p 0
22/05/2023 95.00p 95.00p 90.00p 95.00p 1000
19/05/2023 95.00p 95.00p 93.33p 95.00p 0
18/05/2023 100.00p 95.00p 93.33p 95.00p 0
17/05/2023 100.00p 100.00p 93.33p 95.00p 0
16/05/2023 95.00p 95.00p 93.33p 95.00p 0
15/05/2023 95.00p 95.00p 93.33p 95.00p 0
12/05/2023 95.00p 95.00p 93.33p 95.00p 0
11/05/2023 95.00p 95.00p 93.33p 95.00p 0
10/05/2023 100.00p 100.00p 93.33p 95.00p 0
09/05/2023 95.00p 95.00p 93.33p 95.00p 0
05/05/2023 95.00p 95.00p 93.33p 95.00p 0
04/05/2023 95.00p 95.00p 93.33p 95.00p 0
03/05/2023 95.00p 95.00p 93.33p 95.00p 0
02/05/2023 95.00p 95.00p 93.33p 95.00p 0
28/04/2023 95.00p 95.00p 93.33p 95.00p 0
27/04/2023 95.00p 95.00p 95.00p 95.00p 0

*Close Price adjusted for both dividends and splits