STV Group (STVG) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits