STV Group (STVG) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. STV Group

Date Open High Low Close* Volume
10/01/2017 364.75p 364.75p 355.00p 355.00p 8399
09/01/2017 355.00p 360.00p 355.00p 355.00p 15526
06/01/2017 357.50p 362.00p 357.50p 362.00p 10369
05/01/2017 365.00p 365.00p 355.00p 355.00p 1751
04/01/2017 365.00p 365.00p 357.60p 365.00p 3135
03/01/2017 356.82p 360.25p 355.35p 358.50p 8532
30/12/2016 362.00p 362.00p 358.50p 358.50p 6821
29/12/2016 355.00p 355.00p 355.00p 355.00p 64
28/12/2016 361.00p 363.00p 358.64p 360.00p 7398
23/12/2016 356.30p 357.50p 356.30p 357.50p 2271
22/12/2016 364.75p 364.75p 360.00p 360.00p 16099
21/12/2016 365.00p 365.00p 358.00p 358.25p 6593
20/12/2016 365.00p 365.00p 355.00p 355.00p 15052
19/12/2016 365.00p 365.00p 351.50p 351.50p 8112
16/12/2016 365.00p 365.00p 353.84p 360.00p 21099
15/12/2016 353.00p 359.12p 353.00p 359.12p 0
14/12/2016 353.00p 360.00p 353.00p 353.00p 12413
13/12/2016 356.00p 365.00p 353.25p 353.25p 5341
12/12/2016 365.00p 365.00p 353.75p 365.00p 7459
09/12/2016 356.25p 360.68p 353.10p 356.25p 15995
08/12/2016 355.50p 360.00p 353.60p 355.50p 7527
07/12/2016 355.25p 360.32p 353.25p 355.50p 7910
06/12/2016 355.25p 360.00p 355.00p 360.00p 2149
05/12/2016 350.00p 364.75p 348.43p 364.75p 7168
02/12/2016 348.00p 357.00p 348.00p 356.50p 819
01/12/2016 353.00p 365.00p 348.00p 349.50p 59495
30/11/2016 364.75p 364.75p 348.00p 348.00p 1213
29/11/2016 350.00p 363.25p 350.00p 363.25p 4019
28/11/2016 350.00p 365.00p 348.00p 350.00p 5167
25/11/2016 359.00p 359.00p 348.00p 349.00p 29347
24/11/2016 353.50p 353.50p 348.00p 348.00p 20371
23/11/2016 353.75p 353.75p 353.50p 353.50p 1698
22/11/2016 357.75p 357.75p 350.00p 350.00p 5248
21/11/2016 364.75p 365.00p 355.00p 355.00p 9869
18/11/2016 368.00p 368.00p 360.00p 362.88p 29537
17/11/2016 370.25p 370.25p 365.00p 369.50p 112965
16/11/2016 375.00p 375.00p 369.60p 372.00p 2864
15/11/2016 369.00p 371.00p 369.00p 371.00p 25
14/11/2016 365.25p 375.00p 365.00p 365.00p 3999
11/11/2016 375.00p 375.00p 368.62p 372.62p 2678
10/11/2016 370.00p 375.00p 365.50p 370.00p 16036
09/11/2016 380.00p 380.00p 370.00p 378.00p 18003
08/11/2016 372.25p 376.40p 372.00p 372.00p 10722
07/11/2016 380.00p 380.00p 372.00p 372.00p 88093
04/11/2016 385.00p 386.75p 372.00p 375.00p 18616
03/11/2016 385.00p 392.60p 385.00p 385.00p 6425
02/11/2016 395.00p 402.40p 394.00p 394.00p 11782
01/11/2016 403.18p 403.18p 390.00p 394.00p 5024
31/10/2016 400.00p 410.00p 390.00p 410.00p 118034
28/10/2016 407.61p 418.03p 405.39p 410.13p 7134
27/10/2016 422.75p 422.75p 404.00p 404.00p 12844
26/10/2016 412.00p 426.00p 412.00p 415.25p 4875
25/10/2016 435.00p 435.00p 420.25p 420.25p 3445
24/10/2016 405.25p 440.00p 400.00p 427.00p 1129046
21/10/2016 401.75p 402.00p 397.20p 400.00p 899434
20/10/2016 398.00p 401.00p 395.00p 395.25p 276191
19/10/2016 388.50p 407.00p 385.00p 395.00p 115083
18/10/2016 373.00p 380.00p 372.00p 380.00p 14314
17/10/2016 378.50p 383.00p 370.00p 370.00p 24214
14/10/2016 372.00p 383.00p 372.00p 372.00p 146753
13/10/2016 370.00p 383.00p 370.00p 370.00p 5961
12/10/2016 388.50p 388.50p 372.00p 372.00p 3585
11/10/2016 380.00p 380.00p 372.00p 380.00p 12486
10/10/2016 382.50p 389.81p 372.00p 380.00p 18842
07/10/2016 394.75p 395.00p 378.00p 395.00p 6768
06/10/2016 395.00p 395.00p 378.44p 379.00p 4724
05/10/2016 400.00p 400.00p 378.44p 392.00p 8123
04/10/2016 390.00p 400.00p 378.95p 380.00p 29590
03/10/2016 390.00p 390.00p 377.16p 389.75p 2223
30/09/2016 386.67p 386.67p 380.00p 382.50p 507
29/09/2016 385.83p 388.03p 373.58p 382.50p 5831
28/09/2016 390.00p 390.00p 373.91p 390.00p 1174
27/09/2016 375.00p 390.00p 375.00p 390.00p 8261
26/09/2016 380.00p 382.38p 380.00p 382.38p 2350
23/09/2016 380.27p 388.28p 380.27p 387.25p 73392
22/09/2016 389.75p 390.00p 387.00p 390.00p 2723
21/09/2016 389.75p 390.00p 380.00p 390.00p 6177
20/09/2016 386.00p 390.00p 380.75p 388.25p 62527
19/09/2016 384.75p 386.00p 367.00p 382.50p 61750
16/09/2016 380.00p 380.00p 365.50p 380.00p 339116
15/09/2016 360.00p 364.80p 360.00p 360.00p 1458
14/09/2016 360.00p 373.00p 360.00p 369.50p 3050
13/09/2016 360.00p 377.96p 358.00p 360.00p 6998
12/09/2016 365.00p 365.00p 356.00p 357.00p 12020
09/09/2016 365.00p 370.90p 365.00p 365.00p 2007
08/09/2016 365.25p 374.00p 365.00p 365.00p 17309
07/09/2016 374.00p 374.00p 367.25p 367.25p 13514
06/09/2016 378.00p 379.20p 367.00p 370.75p 17398
05/09/2016 390.00p 390.00p 370.00p 371.00p 21176
02/09/2016 385.00p 385.00p 371.75p 371.75p 15736
01/09/2016 395.00p 396.25p 374.00p 374.00p 5906
31/08/2016 385.00p 407.40p 368.00p 400.00p 78757
30/08/2016 375.00p 386.75p 369.94p 370.00p 21582
26/08/2016 375.75p 376.00p 360.80p 372.25p 11019
25/08/2016 377.75p 386.25p 360.00p 376.00p 43492
24/08/2016 377.75p 377.75p 366.62p 366.62p 3418
23/08/2016 355.00p 364.81p 355.00p 355.00p 364
22/08/2016 362.25p 363.00p 355.00p 355.00p 18655
19/08/2016 366.00p 366.00p 362.00p 364.00p 1086
18/08/2016 362.00p 367.00p 362.00p 367.00p 2813
17/08/2016 360.00p 367.00p 360.00p 363.75p 17300
16/08/2016 335.00p 365.00p 319.61p 362.50p 59959
15/08/2016 321.80p 327.50p 321.80p 327.50p 304274
12/08/2016 322.00p 327.38p 319.00p 327.38p 13174
11/08/2016 335.00p 335.00p 322.06p 326.38p 1059
10/08/2016 334.50p 334.50p 322.00p 334.50p 667
09/08/2016 335.00p 335.00p 322.00p 335.00p 1501
08/08/2016 335.00p 335.00p 322.00p 324.50p 14192
05/08/2016 335.00p 335.00p 329.80p 335.00p 2528
04/08/2016 335.00p 335.00p 325.00p 325.00p 1844
03/08/2016 335.00p 335.00p 329.80p 335.00p 662
02/08/2016 315.00p 320.00p 315.00p 315.00p 168
01/08/2016 320.00p 325.00p 320.00p 325.00p 37755
29/07/2016 323.50p 331.00p 321.50p 323.50p 5817
28/07/2016 321.30p 325.00p 320.00p 325.00p 8486
27/07/2016 320.00p 330.00p 320.00p 322.50p 21557
26/07/2016 320.00p 322.50p 320.00p 322.50p 5
25/07/2016 330.00p 330.00p 317.00p 330.00p 1524
22/07/2016 320.00p 320.00p 312.00p 316.00p 4514
21/07/2016 310.00p 320.00p 310.00p 320.00p 11210
20/07/2016 320.00p 320.00p 314.00p 317.00p 3575
19/07/2016 319.75p 330.00p 319.75p 330.00p 1361
18/07/2016 314.00p 320.00p 314.00p 314.00p 7248
15/07/2016 320.00p 322.00p 318.80p 322.00p 37367
14/07/2016 324.75p 325.00p 314.00p 318.50p 18073
13/07/2016 314.00p 323.92p 314.00p 317.00p 26693
12/07/2016 324.88p 324.88p 315.87p 321.88p 41637
11/07/2016 322.25p 330.00p 322.25p 322.25p 3770
08/07/2016 324.80p 325.00p 322.00p 322.00p 2848
07/07/2016 327.25p 327.25p 310.25p 327.25p 1737
06/07/2016 329.75p 330.00p 312.00p 330.00p 1537
05/07/2016 329.75p 330.00p 312.00p 330.00p 3966
04/07/2016 330.00p 330.00p 312.03p 318.50p 2532
01/07/2016 304.00p 325.50p 304.00p 313.00p 16719
30/06/2016 304.00p 312.12p 304.00p 304.00p 1863300
29/06/2016 318.25p 318.25p 300.13p 313.75p 4746
28/06/2016 314.25p 314.25p 305.00p 305.00p 25208
27/06/2016 300.00p 308.00p 300.00p 308.00p 11186
24/06/2016 340.00p 340.00p 302.90p 304.25p 202007
23/06/2016 345.00p 369.75p 345.00p 361.75p 6631
22/06/2016 369.75p 369.75p 345.00p 346.50p 13818
21/06/2016 369.75p 369.75p 348.00p 358.38p 212
20/06/2016 350.25p 355.12p 345.00p 348.00p 6515
17/06/2016 361.75p 361.75p 350.00p 350.00p 11252
16/06/2016 369.25p 370.00p 355.00p 355.00p 3234
15/06/2016 369.75p 369.75p 358.00p 358.00p 1658
14/06/2016 370.00p 370.00p 358.00p 358.00p 5042
13/06/2016 360.00p 374.75p 358.00p 358.00p 52648
10/06/2016 360.00p 367.50p 360.00p 367.50p 1213
09/06/2016 375.00p 375.00p 360.00p 367.50p 410
08/06/2016 378.00p 378.75p 355.18p 378.75p 27705
07/06/2016 353.00p 370.00p 353.00p 355.00p 27725
06/06/2016 353.00p 378.00p 353.00p 360.00p 100609
03/06/2016 378.00p 378.00p 353.00p 353.00p 348504
02/06/2016 360.00p 372.00p 360.00p 371.00p 16152
01/06/2016 378.00p 378.00p 365.25p 366.75p 728
31/05/2016 369.75p 370.00p 355.00p 370.00p 5988
27/05/2016 351.00p 370.00p 347.00p 360.00p 219926
26/05/2016 348.00p 348.00p 347.00p 348.00p 72707
25/05/2016 345.00p 347.25p 345.00p 345.00p 500
24/05/2016 351.00p 351.00p 346.00p 348.00p 686
23/05/2016 351.00p 351.00p 345.00p 347.87p 2016
20/05/2016 351.00p 351.00p 345.96p 351.00p 11808
19/05/2016 370.00p 370.00p 345.00p 347.50p 160
18/05/2016 360.00p 362.00p 347.32p 351.00p 4369
17/05/2016 369.75p 369.75p 344.33p 352.50p 6970
16/05/2016 350.00p 369.75p 347.25p 369.00p 4895
13/05/2016 373.00p 373.85p 348.00p 348.00p 11756
12/05/2016 388.00p 388.00p 373.55p 378.50p 53641
11/05/2016 386.25p 386.25p 373.66p 386.25p 1691
10/05/2016 375.00p 391.61p 375.00p 375.00p 1188
09/05/2016 398.00p 398.00p 378.22p 390.00p 3340
06/05/2016 398.00p 398.00p 375.00p 385.00p 6343
05/05/2016 397.75p 397.75p 386.30p 386.50p 829
04/05/2016 398.00p 398.00p 387.26p 398.00p 1687
03/05/2016 388.75p 395.00p 386.53p 388.75p 3745
29/04/2016 394.81p 394.81p 391.50p 391.50p 253
28/04/2016 398.00p 398.00p 387.04p 391.50p 584
27/04/2016 385.00p 398.00p 385.00p 398.00p 7835
26/04/2016 400.00p 400.00p 390.00p 390.00p 36876
25/04/2016 376.25p 391.75p 376.25p 387.50p 101060
22/04/2016 380.00p 394.00p 380.00p 380.00p 12106
21/04/2016 410.00p 410.00p 381.00p 390.00p 13078
20/04/2016 400.75p 400.75p 387.90p 391.75p 4549
19/04/2016 412.00p 412.00p 394.00p 400.87p 200009
18/04/2016 390.00p 398.00p 390.00p 395.00p 474
15/04/2016 412.00p 412.00p 395.00p 400.00p 22243
14/04/2016 390.00p 406.31p 390.00p 390.00p 4712
13/04/2016 392.00p 410.75p 392.00p 392.00p 4621
12/04/2016 417.00p 417.00p 399.60p 406.00p 432
11/04/2016 417.00p 417.00p 398.25p 417.00p 7971
08/04/2016 413.50p 413.50p 395.88p 413.50p 524
07/04/2016 413.50p 413.50p 395.25p 413.50p 14417
06/04/2016 413.50p 413.50p 400.12p 413.50p 35057
05/04/2016 400.00p 402.00p 400.00p 400.00p 37889
04/04/2016 395.00p 406.00p 395.00p 402.00p 215102
01/04/2016 405.00p 410.00p 400.00p 403.00p 477695
31/03/2016 412.00p 425.00p 409.50p 425.00p 1509
30/03/2016 410.00p 430.00p 410.00p 430.00p 4083
29/03/2016 415.00p 419.94p 411.25p 411.25p 4595

*Close Price adjusted for both dividends and splits