Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Legal & General Group (LGEN) by Ken Hall in The Motley Fool
- Buy BP (BP.) by Ken Hall in The Motley Fool
- Buy Legal & General Group (LGEN) by John Fieldsend in The Motley Fool
- Buy The Renewables Infrastructure Group Limited (TRIG) by Tom Winnifrith in ShareProphets
- Buy The Renewables Infrastructure Group Limited (TRIG) by Steve Moore in ShareProphets
- Watch Ingenta (ING) by Steve Moore in ShareProphets
- Avoid Videndum (VID) by Steve Moore in ShareProphets
- Watch Funding Circle Holdings (FCH) by Mark Hartley in The Motley Fool
- Sell Dr. Martens (DOCS) by Steve Moore in ShareProphets
- Hold Persimmon (PSN) by Berenberg
- Buy Atalaya Mining (ATYM) by Berenberg
- Buy Alfa Financial Software Holdings (ALFA) by Berenberg
- Avoid British American Tobacco (BATS) by Royston Wild in The Motley Fool
- Avoid BP (BP.) by Royston Wild in The Motley Fool
- Avoid BT Group (BT.A) by Royston Wild in The Motley Fool
- Buy RS Group (RS1) by John Ficenec in The Times - Tempus
- Buy Johnson Matthey (JMAT) by Jefferies
- Hold Zigup (ZIG) by Jefferies
- Watch Solid State (SOLI) by Steve Moore in ShareProphets
- Buy Forterra (FORT) by Jefferies
STV Group (STVG) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/11/2026 | 103.00p | 103.00p | 97.00p | 103.00p | 3360 |
| 12/11/2026 | 97.00p | 103.00p | 97.00p | 97.00p | 2167 |
| 11/11/2026 | 99.00p | 101.00p | 99.00p | 101.00p | 31199 |
| 10/11/2026 | 100.50p | 103.00p | 99.00p | 100.50p | 77162 |
| 09/11/2026 | 101.00p | 103.00p | 98.00p | 103.00p | 85685 |
| 06/11/2026 | 100.00p | 101.00p | 97.00p | 100.00p | 126824 |
| 05/11/2026 | 97.20p | 102.00p | 97.20p | 100.00p | 22534 |
| 04/11/2026 | 98.20p | 102.00p | 97.26p | 100.00p | 360965 |
| 03/11/2026 | 98.20p | 100.00p | 97.80p | 99.00p | 8715 |
| 02/11/2026 | 102.00p | 103.00p | 98.20p | 102.00p | 31675 |
| 30/10/2026 | 103.00p | 103.00p | 102.00p | 102.00p | 574 |
| 29/10/2026 | 103.00p | 103.00p | 100.00p | 103.00p | 4598 |
| 28/10/2026 | 100.00p | 103.00p | 100.00p | 102.00p | 83183 |
| 27/10/2026 | 100.00p | 103.00p | 99.33p | 103.00p | 11529 |
| 26/10/2026 | 100.00p | 103.00p | 99.10p | 103.00p | 4723 |
| 23/10/2026 | 100.00p | 102.50p | 99.04p | 100.00p | 72726 |
| 22/10/2026 | 99.00p | 103.00p | 99.00p | 103.00p | 50562 |
| 21/10/2026 | 100.00p | 103.00p | 99.88p | 103.00p | 1135753 |
| 20/10/2026 | 100.00p | 101.00p | 98.30p | 100.00p | 216609 |
| 19/10/2026 | 100.00p | 100.00p | 97.36p | 98.00p | 79177 |
| 16/10/2026 | 99.00p | 100.10p | 98.00p | 99.00p | 29724 |
| 15/10/2026 | 94.00p | 98.00p | 90.94p | 98.00p | 1710835 |
| 14/10/2026 | 100.00p | 100.00p | 94.52p | 96.00p | 90396 |
| 13/10/2026 | 101.00p | 104.50p | 93.47p | 96.80p | 385850 |
| 12/10/2026 | 101.00p | 103.00p | 93.91p | 103.00p | 163106 |
| 09/10/2026 | 101.00p | 101.00p | 98.20p | 100.00p | 21802 |
| 08/10/2026 | 102.00p | 102.00p | 101.00p | 101.00p | 5507 |
| 07/10/2026 | 100.50p | 102.00p | 100.27p | 102.00p | 71823 |
| 06/10/2026 | 104.50p | 104.50p | 100.54p | 101.00p | 21853 |
| 05/10/2026 | 104.50p | 104.50p | 100.00p | 104.50p | 7700 |
| 02/10/2026 | 104.50p | 104.50p | 100.75p | 103.00p | 19287 |
| 01/10/2026 | 102.00p | 104.50p | 100.50p | 102.00p | 31434 |
| 30/09/2026 | 102.00p | 104.00p | 102.00p | 103.00p | 13991 |
| 29/09/2026 | 104.00p | 104.50p | 100.00p | 104.50p | 4682 |
| 28/09/2026 | 104.00p | 104.00p | 100.50p | 102.50p | 23237 |
| 25/09/2026 | 102.00p | 104.00p | 102.00p | 102.75p | 5988 |
| 24/09/2026 | 102.00p | 102.00p | 100.00p | 101.50p | 636072 |
| 23/09/2026 | 102.00p | 102.00p | 98.66p | 102.00p | 5447 |
| 22/09/2026 | 99.40p | 101.00p | 98.48p | 101.00p | 28648 |
| 21/09/2026 | 98.00p | 103.00p | 96.80p | 99.40p | 22779 |
| 18/09/2026 | 99.00p | 105.00p | 98.00p | 99.40p | 14535 |
| 17/09/2026 | 100.00p | 106.00p | 99.21p | 99.40p | 10878 |
| 16/09/2026 | 100.00p | 103.00p | 99.40p | 99.40p | 3332 |
| 15/09/2026 | 102.00p | 105.50p | 99.00p | 103.00p | 14161 |
| 14/09/2026 | 105.00p | 105.00p | 98.40p | 98.40p | 6788 |
| 11/09/2026 | 102.00p | 102.00p | 101.00p | 101.00p | 8647 |
| 10/09/2026 | 104.00p | 104.50p | 100.44p | 102.50p | 20190 |
| 09/09/2026 | 102.00p | 106.00p | 100.00p | 103.00p | 109049 |
| 08/09/2026 | 109.00p | 109.00p | 102.22p | 104.50p | 163136 |
| 07/09/2026 | 108.00p | 112.00p | 106.44p | 112.00p | 28869 |
| 04/09/2026 | 111.00p | 112.00p | 106.50p | 109.00p | 4126 |
| 03/09/2026 | 112.00p | 112.00p | 107.00p | 107.00p | 3124 |
| 02/09/2026 | 108.00p | 110.00p | 107.61p | 109.00p | 2320 |
| 01/09/2026 | 108.00p | 110.00p | 107.00p | 110.00p | 29854 |
| 28/08/2026 | 112.00p | 112.00p | 107.00p | 112.00p | 4995 |
| 27/08/2026 | 112.00p | 112.00p | 107.00p | 109.50p | 77834 |
| 26/08/2026 | 109.50p | 111.00p | 106.00p | 109.00p | 8902 |
| 25/08/2026 | 108.00p | 112.00p | 105.50p | 105.50p | 12188 |
| 24/08/2026 | 106.00p | 112.00p | 106.00p | 111.50p | 4565 |
| 21/08/2026 | 110.00p | 112.00p | 107.00p | 107.25p | 45915 |
| 20/08/2026 | 109.00p | 110.00p | 107.38p | 108.25p | 5226 |
| 19/08/2026 | 109.00p | 109.00p | 106.80p | 107.00p | 187 |
| 18/08/2026 | 109.00p | 109.00p | 107.24p | 108.00p | 2795 |
| 14/08/2026 | 105.00p | 109.00p | 104.00p | 108.00p | 1291598 |
| 13/08/2026 | 109.00p | 109.00p | 106.36p | 107.50p | 7061 |
| 12/08/2026 | 109.00p | 109.00p | 106.00p | 109.00p | 6070 |
| 11/08/2026 | 108.00p | 109.00p | 104.20p | 105.00p | 10209 |
| 10/08/2026 | 109.00p | 109.00p | 102.00p | 105.00p | 13578 |
| 07/08/2026 | 109.00p | 109.00p | 104.45p | 106.75p | 8138 |
| 06/08/2026 | 109.00p | 109.00p | 104.00p | 106.50p | 10105 |
| 05/08/2026 | 109.00p | 109.00p | 105.74p | 106.00p | 7338 |
| 04/08/2026 | 109.00p | 109.00p | 106.24p | 107.00p | 12917 |
| 03/08/2026 | 108.50p | 108.50p | 104.00p | 106.50p | 7426 |
| 31/07/2026 | 108.50p | 108.50p | 104.00p | 104.00p | 1550 |
| 30/07/2026 | 108.50p | 108.50p | 104.00p | 104.00p | 14658 |
| 29/07/2026 | 108.50p | 108.50p | 105.25p | 106.25p | 12880 |
| 28/07/2026 | 108.50p | 108.50p | 104.00p | 104.00p | 3002 |
| 27/07/2026 | 109.00p | 109.00p | 106.00p | 106.25p | 49791 |
| 24/07/2026 | 108.50p | 108.50p | 105.75p | 106.25p | 79644 |
| 23/07/2026 | 108.50p | 108.50p | 105.58p | 106.25p | 1797 |
| 22/07/2026 | 107.50p | 108.00p | 105.00p | 108.00p | 1245500 |
| 21/07/2026 | 108.50p | 109.00p | 105.95p | 109.00p | 3526 |
| 20/07/2026 | 109.00p | 109.00p | 106.00p | 106.00p | 59151 |
| 17/07/2026 | 109.00p | 109.00p | 105.00p | 107.00p | 113322 |
| 16/07/2026 | 106.50p | 109.00p | 106.00p | 107.00p | 1143 |
| 15/07/2026 | 107.00p | 107.00p | 103.50p | 107.00p | 27239 |
| 14/07/2026 | 104.00p | 106.05p | 103.50p | 104.00p | 17863 |
| 13/07/2026 | 104.00p | 106.50p | 100.50p | 104.00p | 13090 |
| 10/07/2026 | 106.50p | 105.78p | 102.56p | 103.50p | 200 |
| 09/07/2026 | 106.50p | 106.00p | 100.50p | 103.50p | 28155 |
| 08/07/2026 | 106.50p | 106.50p | 101.88p | 106.00p | 66626 |
| 07/07/2026 | 105.50p | 106.50p | 101.00p | 106.50p | 57876 |
| 06/07/2026 | 100.00p | 106.00p | 100.00p | 102.00p | 49753 |
| 03/07/2026 | 102.00p | 104.50p | 100.50p | 102.50p | 10584 |
| 02/07/2026 | 102.00p | 104.50p | 102.00p | 102.00p | 3701 |
| 01/07/2026 | 106.50p | 106.50p | 100.00p | 100.00p | 35390 |
| 30/06/2026 | 100.00p | 106.50p | 95.60p | 106.50p | 274275 |
| 29/06/2026 | 95.60p | 100.00p | 95.60p | 95.60p | 29230 |
| 26/06/2026 | 99.00p | 99.01p | 95.60p | 96.00p | 147577 |
| 25/06/2026 | 97.00p | 99.80p | 96.60p | 96.60p | 20901 |
| 24/06/2026 | 95.60p | 98.00p | 95.60p | 95.60p | 6021 |
| 23/06/2026 | 99.00p | 99.00p | 97.00p | 97.40p | 1913 |
| 22/06/2026 | 99.80p | 99.80p | 95.60p | 99.00p | 4905 |
| 19/06/2026 | 99.00p | 99.80p | 95.60p | 96.20p | 34164 |
| 18/06/2026 | 99.80p | 99.80p | 96.79p | 99.80p | 8991 |
| 17/06/2026 | 100.00p | 100.52p | 96.00p | 99.20p | 49184 |
| 16/06/2026 | 101.00p | 101.60p | 100.00p | 100.00p | 21130 |
| 15/06/2026 | 104.50p | 104.50p | 100.00p | 101.00p | 10629 |
| 12/06/2026 | 100.50p | 104.00p | 100.32p | 104.00p | 22244 |
| 11/06/2026 | 97.20p | 101.70p | 97.20p | 100.50p | 17900 |
| 10/06/2026 | 99.00p | 100.00p | 97.80p | 100.00p | 49430 |
| 09/06/2026 | 104.00p | 104.00p | 99.20p | 103.00p | 15287 |
| 08/06/2026 | 101.00p | 104.00p | 98.60p | 98.60p | 29851 |
| 05/06/2026 | 100.50p | 101.50p | 99.00p | 99.80p | 71531 |
| 04/06/2026 | 104.50p | 104.50p | 101.66p | 104.50p | 844 |
| 03/06/2026 | 104.50p | 104.50p | 102.75p | 103.50p | 40000 |
| 02/06/2026 | 104.50p | 104.50p | 103.00p | 104.50p | 116667 |
| 01/06/2026 | 104.50p | 104.50p | 103.00p | 104.50p | 1821 |
| 29/05/2026 | 104.50p | 104.50p | 100.50p | 104.50p | 15204 |
| 28/05/2026 | 104.50p | 104.50p | 100.50p | 100.50p | 7126 |
| 27/05/2026 | 102.50p | 102.96p | 102.12p | 102.50p | 21229 |
| 26/05/2026 | 101.00p | 104.50p | 99.20p | 101.00p | 13738 |
| 22/05/2026 | 99.00p | 104.50p | 99.00p | 103.00p | 27347 |
| 21/05/2026 | 103.00p | 103.00p | 99.81p | 101.90p | 17868 |
| 20/05/2026 | 103.50p | 103.50p | 100.50p | 103.50p | 6855 |
| 19/05/2026 | 99.00p | 104.50p | 99.00p | 104.50p | 9252 |
| 18/05/2026 | 99.20p | 103.50p | 99.20p | 101.50p | 8361 |
| 15/05/2026 | 101.00p | 102.00p | 99.20p | 100.50p | 227 |
| 14/05/2026 | 101.50p | 104.00p | 99.20p | 104.00p | 13074 |
| 13/05/2026 | 103.50p | 103.50p | 100.00p | 101.50p | 65343 |
| 12/05/2026 | 103.50p | 104.00p | 99.20p | 101.00p | 24478 |
| 11/05/2026 | 103.00p | 104.00p | 99.20p | 100.00p | 157696 |
| 08/05/2026 | 103.00p | 104.00p | 100.00p | 103.00p | 4764 |
| 07/05/2026 | 103.00p | 104.00p | 99.20p | 103.00p | 2911 |
| 06/05/2026 | 103.00p | 103.50p | 100.40p | 103.00p | 14154 |
| 05/05/2026 | 99.00p | 104.00p | 99.00p | 102.00p | 11541 |
| 01/05/2026 | 104.00p | 104.00p | 100.50p | 103.00p | 35351 |
| 30/04/2026 | 104.00p | 104.00p | 99.00p | 99.00p | 8039 |
| 29/04/2026 | 104.00p | 104.00p | 99.00p | 99.00p | 6207 |
| 28/04/2026 | 104.00p | 104.00p | 100.00p | 104.00p | 36162 |
| 27/04/2026 | 103.50p | 103.50p | 100.00p | 100.00p | 15521 |
| 24/04/2026 | 102.00p | 103.10p | 99.84p | 103.00p | 1380751 |
| 23/04/2026 | 102.00p | 102.00p | 99.20p | 100.00p | 5977 |
| 22/04/2026 | 102.00p | 102.00p | 99.00p | 102.00p | 133538 |
| 21/04/2026 | 102.00p | 102.00p | 101.61p | 101.75p | 5222 |
| 20/04/2026 | 102.00p | 102.00p | 101.50p | 102.00p | 10149 |
| 17/04/2026 | 100.00p | 102.00p | 99.53p | 102.00p | 46738 |
| 16/04/2026 | 100.00p | 102.00p | 99.88p | 101.00p | 22454 |
| 15/04/2026 | 99.80p | 101.00p | 99.00p | 99.80p | 4402 |
| 14/04/2026 | 100.00p | 104.00p | 99.20p | 104.00p | 28345 |
| 13/04/2026 | 99.00p | 103.50p | 99.00p | 99.00p | 22545 |
| 10/04/2026 | 102.50p | 102.50p | 99.00p | 100.00p | 68069 |
| 09/04/2026 | 102.00p | 102.80p | 99.20p | 101.00p | 2961 |
| 08/04/2026 | 99.20p | 104.50p | 99.20p | 102.50p | 12818 |
| 07/04/2026 | 100.00p | 104.50p | 100.00p | 101.50p | 2169 |
| 02/04/2026 | 99.00p | 104.00p | 99.00p | 99.00p | 12456 |
| 01/04/2026 | 104.50p | 104.50p | 101.00p | 102.50p | 60268 |
| 31/03/2026 | 104.50p | 104.50p | 99.20p | 102.00p | 25623 |
| 30/03/2026 | 104.00p | 104.50p | 100.74p | 102.00p | 46815 |
| 27/03/2026 | 102.00p | 104.00p | 101.00p | 102.00p | 49268 |
| 26/03/2026 | 101.50p | 104.50p | 101.00p | 101.50p | 3809 |
| 25/03/2026 | 100.00p | 103.00p | 99.20p | 102.50p | 75783 |
| 24/03/2026 | 99.20p | 104.00p | 99.00p | 99.00p | 93311 |
| 23/03/2026 | 102.00p | 106.00p | 98.20p | 102.00p | 49139 |
| 20/03/2026 | 104.50p | 105.38p | 100.00p | 102.00p | 156406 |
| 19/03/2026 | 103.00p | 105.00p | 100.50p | 103.00p | 63553 |
| 18/03/2026 | 102.50p | 107.00p | 101.00p | 105.00p | 236496 |
| 17/03/2026 | 107.00p | 110.50p | 98.02p | 105.00p | 221140 |
| 16/03/2026 | 112.50p | 112.50p | 106.00p | 107.00p | 7470 |
| 13/03/2026 | 112.50p | 112.50p | 106.00p | 110.00p | 181441 |
| 12/03/2026 | 112.00p | 113.00p | 108.00p | 110.00p | 38017 |
| 11/03/2026 | 113.50p | 113.50p | 108.00p | 108.00p | 29000 |
| 10/03/2026 | 113.50p | 113.50p | 108.00p | 108.00p | 4676 |
| 09/03/2026 | 112.50p | 113.50p | 108.50p | 109.50p | 27753 |
| 06/03/2026 | 113.00p | 114.00p | 110.00p | 110.00p | 15655 |
| 05/03/2026 | 112.00p | 112.50p | 108.50p | 111.00p | 22135 |
| 04/03/2026 | 110.00p | 112.00p | 110.00p | 112.00p | 5206 |
| 03/03/2026 | 109.00p | 113.00p | 108.50p | 109.00p | 46571 |
| 02/03/2026 | 110.00p | 112.00p | 106.00p | 109.00p | 15323 |
| 27/02/2026 | 111.50p | 112.00p | 106.00p | 112.00p | 61851 |
| 26/02/2026 | 107.50p | 112.00p | 106.50p | 111.50p | 26521 |
| 25/02/2026 | 109.00p | 109.86p | 106.00p | 108.00p | 37847 |
| 24/02/2026 | 110.00p | 111.50p | 107.82p | 111.50p | 14401 |
| 23/02/2026 | 113.00p | 113.00p | 108.55p | 110.00p | 75200 |
| 20/02/2026 | 114.50p | 114.50p | 107.00p | 113.00p | 42847 |
| 19/02/2026 | 110.00p | 115.00p | 110.00p | 115.00p | 42491 |
| 18/02/2026 | 112.50p | 116.00p | 110.50p | 115.00p | 25985 |
| 17/02/2026 | 112.50p | 117.50p | 112.50p | 114.00p | 113442 |
| 16/02/2026 | 115.50p | 119.50p | 114.00p | 114.00p | 3886 |
| 13/02/2026 | 113.00p | 119.50p | 113.00p | 115.00p | 7163 |
| 12/02/2026 | 116.50p | 119.50p | 115.00p | 116.75p | 10791 |
| 11/02/2026 | 115.00p | 119.50p | 113.00p | 116.50p | 34456 |
| 10/02/2026 | 115.00p | 116.50p | 115.00p | 115.00p | 39412 |
| 09/02/2026 | 113.50p | 117.68p | 113.50p | 116.50p | 8174 |
| 06/02/2026 | 117.00p | 118.00p | 112.71p | 113.00p | 18404 |
| 05/02/2026 | 115.00p | 117.00p | 110.50p | 116.00p | 48175 |
| 04/02/2026 | 115.50p | 115.50p | 111.00p | 114.25p | 35468 |
| 03/02/2026 | 116.00p | 116.00p | 110.50p | 116.00p | 31017 |
| 02/02/2026 | 117.00p | 117.00p | 111.00p | 114.50p | 13729 |
| 30/01/2026 | 110.00p | 115.50p | 110.00p | 115.00p | 14044 |
*Close Price adjusted for both dividends and splits