STV Group (STVG) Share Price

Media Sector

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

Date Open High Low Close* Volume
24/03/2016 415.00p 430.00p 415.00p 415.00p 4364
23/03/2016 435.00p 435.00p 420.00p 427.50p 2967
22/03/2016 420.00p 435.00p 420.00p 430.00p 3755
21/03/2016 430.00p 440.00p 421.98p 430.00p 2794
18/03/2016 440.00p 440.00p 420.00p 440.00p 15573
17/03/2016 442.50p 442.50p 425.00p 425.00p 4410
16/03/2016 430.00p 442.50p 430.00p 438.00p 9669
15/03/2016 450.00p 450.00p 430.00p 430.00p 4112
14/03/2016 450.00p 450.00p 438.00p 440.00p 6864
11/03/2016 450.00p 450.00p 447.07p 450.00p 325
10/03/2016 447.00p 449.17p 434.00p 439.87p 9501
09/03/2016 430.00p 447.00p 425.00p 445.00p 1490
08/03/2016 425.00p 445.00p 425.00p 445.00p 21029
07/03/2016 447.00p 447.00p 425.00p 425.00p 2612
04/03/2016 447.00p 447.00p 430.00p 430.00p 1928
03/03/2016 447.00p 447.00p 430.69p 447.00p 2926
02/03/2016 439.75p 439.75p 429.00p 435.00p 3153
01/03/2016 445.00p 445.00p 435.00p 435.00p 9472
29/02/2016 438.00p 444.75p 430.00p 440.00p 48513
26/02/2016 435.00p 435.25p 435.00p 435.25p 111660
25/02/2016 430.00p 430.00p 420.00p 420.00p 4462
24/02/2016 425.00p 435.00p 421.50p 435.00p 6010
23/02/2016 438.00p 438.00p 424.68p 429.00p 1879
22/02/2016 438.00p 439.75p 420.00p 420.00p 3304
19/02/2016 420.00p 435.00p 420.00p 427.50p 8286
18/02/2016 439.75p 439.75p 430.00p 435.00p 24898
17/02/2016 435.00p 435.00p 430.00p 430.00p 169267
16/02/2016 435.00p 435.00p 425.00p 430.00p 3725
15/02/2016 430.00p 431.00p 412.00p 412.00p 6775
12/02/2016 445.00p 445.00p 405.88p 415.00p 77773
11/02/2016 450.00p 455.00p 435.00p 435.00p 61202
10/02/2016 450.00p 455.94p 450.00p 450.00p 100935
09/02/2016 450.00p 460.00p 450.00p 450.00p 9646
08/02/2016 450.00p 461.21p 450.00p 450.00p 1574
05/02/2016 464.75p 464.75p 462.00p 462.00p 471
04/02/2016 468.00p 468.00p 455.00p 468.00p 5238
03/02/2016 460.00p 467.75p 455.20p 460.00p 2971
02/02/2016 455.00p 466.06p 455.00p 455.25p 55020
01/02/2016 460.25p 460.25p 455.00p 460.00p 27497
29/01/2016 470.00p 470.00p 460.00p 460.00p 2087
28/01/2016 475.00p 475.00p 458.00p 461.25p 2592
27/01/2016 460.00p 466.96p 456.50p 456.50p 187536
26/01/2016 475.00p 476.20p 455.00p 455.00p 24466
25/01/2016 475.00p 495.00p 475.00p 475.00p 3284
22/01/2016 495.00p 495.00p 486.90p 495.00p 776
21/01/2016 495.00p 495.00p 476.09p 484.63p 8059
20/01/2016 504.50p 504.50p 485.00p 485.00p 17829
19/01/2016 485.00p 502.50p 485.00p 489.00p 113961
18/01/2016 485.00p 505.00p 485.00p 505.00p 5487
15/01/2016 505.00p 505.00p 485.00p 485.00p 1653
14/01/2016 505.00p 505.00p 489.25p 489.25p 5380
13/01/2016 500.00p 505.00p 486.14p 505.00p 25390
12/01/2016 503.00p 503.00p 480.00p 480.00p 1617
11/01/2016 503.00p 503.00p 483.00p 483.00p 2140
08/01/2016 503.00p 503.00p 483.25p 483.25p 889
07/01/2016 503.00p 503.00p 487.20p 502.00p 797
06/01/2016 500.00p 505.00p 500.00p 501.00p 104049
05/01/2016 505.00p 508.75p 505.00p 505.00p 22764
04/01/2016 506.00p 506.12p 499.95p 505.00p 15568
31/12/2015 505.00p 520.00p 505.00p 515.00p 3244
30/12/2015 510.50p 520.00p 505.00p 513.00p 50605
29/12/2015 510.00p 515.00p 490.00p 510.00p 21101
24/12/2015 500.00p 502.20p 500.00p 501.00p 15775
23/12/2015 475.00p 505.00p 471.75p 500.00p 61064
22/12/2015 452.00p 473.90p 452.00p 470.00p 19538
21/12/2015 454.75p 470.00p 443.21p 470.00p 10682
18/12/2015 440.00p 440.00p 429.16p 440.00p 6529
17/12/2015 439.00p 439.00p 430.00p 439.00p 8845
16/12/2015 443.00p 443.00p 430.00p 430.00p 2928
15/12/2015 439.75p 441.25p 432.00p 437.00p 6206
14/12/2015 425.00p 443.00p 425.00p 443.00p 4086
11/12/2015 435.00p 443.00p 435.00p 435.00p 2074
10/12/2015 435.00p 444.75p 431.44p 439.00p 24468
09/12/2015 438.00p 444.75p 435.00p 435.00p 28036
08/12/2015 433.00p 445.00p 433.00p 445.00p 2314
07/12/2015 435.00p 445.00p 434.65p 445.00p 9764
04/12/2015 445.00p 445.00p 435.00p 435.00p 5150
03/12/2015 445.00p 448.44p 445.00p 447.50p 3186
02/12/2015 449.50p 449.50p 445.00p 449.50p 440
01/12/2015 445.00p 453.15p 445.00p 445.00p 4435
30/11/2015 455.00p 455.00p 446.87p 450.00p 4111
27/11/2015 446.91p 453.25p 446.91p 451.63p 3927
26/11/2015 450.00p 450.00p 445.00p 445.00p 15686
25/11/2015 445.00p 448.00p 445.00p 445.00p 3004
24/11/2015 445.00p 462.00p 445.00p 455.00p 6808
23/11/2015 450.00p 458.00p 447.94p 450.00p 7748
20/11/2015 455.00p 458.00p 453.50p 456.00p 2646
19/11/2015 455.00p 455.00p 448.30p 455.00p 209
18/11/2015 455.00p 455.00p 441.75p 449.75p 2635
17/11/2015 452.00p 455.00p 443.96p 455.00p 722
16/11/2015 452.00p 452.00p 440.00p 440.00p 4931
13/11/2015 452.00p 452.00p 440.44p 452.00p 14873
12/11/2015 452.00p 452.00p 440.27p 452.00p 4490
11/11/2015 452.00p 452.00p 439.65p 450.00p 8844
10/11/2015 450.00p 452.04p 439.00p 452.00p 3801
09/11/2015 439.00p 444.00p 438.72p 441.00p 1126
06/11/2015 435.00p 441.00p 435.00p 441.00p 101345
05/11/2015 435.27p 447.00p 435.27p 438.37p 235
04/11/2015 447.00p 447.00p 434.89p 447.00p 942
03/11/2015 434.25p 436.50p 430.00p 436.50p 1508
02/11/2015 430.00p 446.15p 430.00p 430.00p 8840
30/10/2015 440.00p 440.00p 433.00p 435.00p 10945
29/10/2015 435.00p 435.00p 425.00p 430.00p 2557
28/10/2015 425.00p 432.50p 425.00p 425.00p 1023
27/10/2015 420.00p 432.00p 420.00p 432.00p 9762
26/10/2015 420.00p 430.00p 420.00p 420.00p 1099
23/10/2015 421.50p 432.50p 421.50p 430.00p 9891
22/10/2015 420.00p 426.00p 420.00p 425.00p 780
21/10/2015 435.00p 435.00p 421.65p 435.00p 6137
20/10/2015 430.00p 432.00p 430.00p 430.00p 50722
19/10/2015 435.00p 435.00p 420.25p 435.00p 4064
16/10/2015 430.00p 430.00p 420.00p 425.00p 4128
15/10/2015 420.00p 426.31p 415.00p 420.00p 52195
14/10/2015 420.00p 425.00p 420.00p 420.00p 82056
13/10/2015 430.00p 430.00p 416.66p 430.00p 126002
12/10/2015 427.75p 428.00p 417.09p 420.00p 187075
09/10/2015 425.00p 428.44p 416.65p 425.00p 44329
08/10/2015 420.00p 426.70p 410.60p 420.00p 288087
07/10/2015 420.00p 434.81p 420.00p 420.00p 1530
06/10/2015 439.75p 439.75p 421.19p 435.00p 6249
05/10/2015 440.00p 440.00p 423.08p 440.00p 1650
02/10/2015 440.00p 440.00p 422.00p 431.75p 3217
01/10/2015 440.00p 440.00p 430.59p 440.00p 292
30/09/2015 445.00p 445.00p 430.00p 430.00p 15697
29/09/2015 445.00p 445.00p 432.25p 437.50p 3340
28/09/2015 445.00p 445.00p 432.00p 445.00p 104921
25/09/2015 435.75p 440.12p 432.00p 440.12p 208739
24/09/2015 433.75p 437.50p 433.75p 437.50p 1300
23/09/2015 436.00p 444.00p 432.40p 436.75p 11982
22/09/2015 450.00p 450.00p 430.00p 430.00p 4787
21/09/2015 447.00p 447.00p 436.00p 447.00p 4767
18/09/2015 445.00p 445.00p 438.00p 445.00p 5105
17/09/2015 440.00p 449.75p 435.25p 449.25p 234082
16/09/2015 440.00p 440.00p 437.50p 440.00p 224913
15/09/2015 438.73p 443.63p 438.73p 443.63p 1576
14/09/2015 440.50p 450.00p 440.00p 440.25p 6292
11/09/2015 453.00p 458.00p 443.30p 455.00p 52481
10/09/2015 458.00p 458.00p 440.00p 440.00p 313908
09/09/2015 453.00p 455.00p 450.00p 453.63p 1852
08/09/2015 435.64p 444.69p 433.00p 443.38p 15020
07/09/2015 440.00p 442.15p 430.96p 433.00p 86058
04/09/2015 450.25p 455.05p 447.50p 447.50p 5180
03/09/2015 460.00p 460.00p 450.00p 450.00p 1342
02/09/2015 454.50p 455.30p 447.25p 450.00p 13182
01/09/2015 451.75p 459.75p 449.31p 450.00p 14100
28/08/2015 445.00p 465.00p 445.00p 450.00p 12145
27/08/2015 455.50p 459.40p 445.00p 445.00p 193359
26/08/2015 460.00p 468.00p 452.20p 467.25p 13915
25/08/2015 440.00p 460.00p 440.00p 460.00p 7735
24/08/2015 460.00p 480.00p 440.00p 440.00p 59705
21/08/2015 480.00p 485.00p 470.00p 470.00p 24963
20/08/2015 485.00p 485.00p 475.56p 485.00p 4730
19/08/2015 478.00p 480.00p 473.76p 480.00p 2196
18/08/2015 485.00p 485.00p 473.10p 474.00p 112163
17/08/2015 481.50p 481.50p 473.00p 475.00p 2908
14/08/2015 477.75p 478.50p 470.25p 477.75p 19404
13/08/2015 477.00p 479.75p 475.00p 478.00p 38986
12/08/2015 470.25p 479.75p 470.00p 471.00p 4677
11/08/2015 475.00p 481.66p 475.00p 480.00p 12121
10/08/2015 478.00p 487.83p 477.00p 480.00p 9336
07/08/2015 485.00p 485.00p 475.00p 475.00p 37619
06/08/2015 485.00p 485.00p 475.00p 476.00p 20739
05/08/2015 485.00p 485.00p 478.60p 485.00p 4119
04/08/2015 485.00p 494.00p 478.00p 481.62p 4722
03/08/2015 480.00p 490.11p 470.65p 482.00p 44119
31/07/2015 460.00p 477.00p 448.81p 477.00p 45360
30/07/2015 445.00p 452.50p 445.00p 452.50p 1316
29/07/2015 459.75p 460.00p 449.42p 455.00p 1634
28/07/2015 460.00p 460.00p 448.50p 460.00p 2363
27/07/2015 448.50p 452.50p 448.50p 452.50p 202
24/07/2015 444.54p 460.00p 444.15p 449.13p 7557
23/07/2015 445.00p 460.00p 444.40p 460.00p 2975
22/07/2015 460.00p 460.00p 445.00p 460.00p 71
21/07/2015 445.00p 460.00p 445.00p 450.00p 693
20/07/2015 455.00p 460.00p 442.00p 460.00p 7264
17/07/2015 450.00p 453.75p 442.50p 442.50p 4173
16/07/2015 455.00p 455.00p 442.00p 452.25p 6044
15/07/2015 445.00p 445.13p 442.00p 445.13p 12590
14/07/2015 445.00p 450.00p 441.80p 445.00p 5707
13/07/2015 450.00p 450.00p 440.95p 450.00p 3685
10/07/2015 442.00p 440.00p 440.00p 440.00p 0
09/07/2015 442.00p 445.00p 430.00p 440.00p 4899
08/07/2015 430.00p 442.10p 430.00p 430.00p 52536
07/07/2015 431.00p 445.00p 430.00p 430.00p 4328
06/07/2015 450.00p 450.00p 435.00p 441.75p 7833
03/07/2015 440.00p 444.72p 440.00p 440.00p 39417
02/07/2015 444.75p 444.75p 431.00p 431.00p 15859
01/07/2015 450.00p 450.00p 440.00p 445.00p 5798
30/06/2015 437.75p 443.94p 437.75p 437.75p 1549
29/06/2015 450.00p 450.00p 431.00p 438.00p 20957
26/06/2015 448.00p 452.00p 438.25p 452.00p 5640
25/06/2015 445.00p 445.00p 432.00p 445.00p 7457
24/06/2015 440.00p 448.00p 420.00p 448.00p 31072
23/06/2015 440.00p 440.00p 422.00p 440.00p 3712
22/06/2015 440.00p 440.00p 424.79p 440.00p 7367
19/06/2015 429.00p 440.00p 420.00p 420.00p 242023
18/06/2015 430.00p 430.00p 422.36p 430.00p 505
17/06/2015 430.00p 430.00p 416.05p 426.00p 16853
16/06/2015 415.00p 425.00p 414.97p 415.75p 9006
15/06/2015 420.00p 429.25p 415.00p 415.00p 3351

*Close Price adjusted for both dividends and splits