STV Group (STVG) Share Price

Media Sector

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

Date Open High Low Close* Volume
25/01/2013 121.00p 121.00p 120.35p 120.50p 10058
24/01/2013 120.50p 123.37p 119.50p 120.50p 32203
23/01/2013 120.00p 120.00p 119.50p 119.50p 100000
22/01/2013 119.48p 120.80p 119.00p 120.50p 1627
21/01/2013 119.00p 121.50p 117.46p 119.00p 14153
18/01/2013 118.12p 120.12p 117.35p 117.50p 6435
17/01/2013 120.00p 120.90p 120.00p 120.12p 385989
16/01/2013 118.48p 120.00p 118.48p 120.00p 475
15/01/2013 118.35p 120.00p 118.35p 120.00p 967
14/01/2013 118.60p 122.45p 118.60p 120.50p 1997
11/01/2013 118.60p 122.50p 118.60p 120.50p 4532
10/01/2013 118.00p 120.00p 118.00p 120.00p 12860
09/01/2013 120.00p 120.00p 118.50p 120.00p 10000
08/01/2013 111.50p 122.53p 111.50p 120.50p 53362
07/01/2013 105.00p 111.67p 103.50p 110.75p 44222
04/01/2013 101.44p 104.53p 101.44p 103.63p 31718
03/01/2013 101.25p 104.50p 101.25p 102.63p 5206
02/01/2013 100.40p 104.53p 100.40p 102.50p 1629
31/12/2012 100.00p 100.00p 100.00p 100.00p 1
28/12/2012 100.00p 102.50p 100.00p 102.50p 0
27/12/2012 100.00p 102.50p 100.00p 102.50p 0
24/12/2012 100.00p 101.00p 100.00p 100.50p 0
21/12/2012 100.00p 101.00p 100.00p 101.00p 11038
20/12/2012 99.75p 101.00p 99.75p 100.50p 1197
19/12/2012 100.00p 101.00p 100.00p 101.00p 5150
18/12/2012 100.50p 101.50p 100.50p 101.50p 13395
17/12/2012 100.50p 102.63p 100.50p 102.63p 4511
14/12/2012 100.50p 102.50p 100.50p 102.50p 400
13/12/2012 100.50p 102.50p 100.50p 102.50p 544
12/12/2012 100.75p 104.50p 100.00p 102.25p 48300
11/12/2012 100.75p 104.50p 100.75p 102.25p 510
10/12/2012 100.00p 103.50p 100.00p 102.25p 5348
07/12/2012 100.91p 104.50p 100.91p 102.25p 3010
06/12/2012 104.50p 104.50p 100.75p 102.25p 7528
05/12/2012 104.85p 104.85p 100.71p 102.25p 9105
04/12/2012 104.89p 104.89p 102.25p 103.00p 0
03/12/2012 104.89p 104.89p 102.25p 102.25p 1657
30/11/2012 101.25p 107.50p 100.00p 102.25p 57467
29/11/2012 104.85p 104.85p 100.00p 102.25p 1437
28/11/2012 100.40p 102.45p 100.40p 101.25p 6813
27/11/2012 100.00p 100.87p 100.00p 100.87p 5030
26/11/2012 100.00p 102.25p 99.90p 102.25p 0
23/11/2012 100.00p 102.25p 99.90p 102.25p 26167
22/11/2012 104.00p 104.00p 102.25p 102.25p 1931
21/11/2012 104.00p 104.00p 100.00p 100.00p 3504
20/11/2012 103.00p 103.00p 99.47p 102.25p 9440
19/11/2012 99.96p 104.00p 99.90p 102.25p 33433
16/11/2012 100.00p 104.37p 100.00p 102.25p 46001
15/11/2012 103.50p 104.37p 101.20p 103.50p 8679
14/11/2012 104.43p 104.43p 101.29p 102.50p 0
13/11/2012 104.43p 104.43p 101.29p 102.50p 1160
12/11/2012 104.43p 104.43p 103.50p 103.50p 100
09/11/2012 102.00p 102.50p 100.40p 102.50p 41306
08/11/2012 99.63p 101.76p 99.63p 101.00p 490
07/11/2012 100.96p 104.75p 100.96p 102.50p 8834
06/11/2012 100.40p 102.00p 100.40p 102.00p 308
05/11/2012 100.46p 102.00p 100.46p 102.00p 379
02/11/2012 104.62p 104.62p 100.96p 102.50p 4017
01/11/2012 100.40p 102.50p 100.40p 102.50p 2687
31/10/2012 100.40p 102.00p 100.20p 102.00p 508
30/10/2012 104.40p 104.53p 100.60p 102.50p 14245
29/10/2012 101.00p 104.31p 99.06p 102.00p 23929
26/10/2012 98.75p 102.63p 93.12p 101.00p 5383078
25/10/2012 92.37p 94.88p 92.37p 94.88p 25000
24/10/2012 91.35p 94.75p 91.35p 94.75p 70
23/10/2012 90.50p 94.50p 90.50p 94.50p 6463
22/10/2012 97.15p 97.15p 90.38p 93.75p 672
19/10/2012 91.25p 94.25p 91.25p 94.25p 0
18/10/2012 91.25p 94.25p 91.25p 94.25p 100
17/10/2012 95.27p 95.27p 91.50p 93.00p 10576
16/10/2012 90.50p 92.50p 90.25p 92.50p 1946
15/10/2012 91.25p 92.87p 91.25p 92.87p 1667
12/10/2012 94.50p 94.50p 92.50p 92.50p 2000
11/10/2012 92.50p 93.00p 92.50p 93.00p 0
10/10/2012 92.50p 93.00p 92.50p 93.00p 19994
09/10/2012 90.70p 92.50p 90.70p 92.50p 1500
08/10/2012 91.00p 92.75p 91.00p 92.75p 2500
05/10/2012 91.00p 92.75p 91.00p 92.75p 2305
04/10/2012 90.75p 91.00p 90.50p 91.00p 14443
03/10/2012 94.25p 95.00p 90.80p 95.00p 37143
02/10/2012 91.50p 92.25p 91.50p 92.25p 2500
01/10/2012 91.10p 92.25p 91.10p 92.25p 2732
28/09/2012 90.76p 92.00p 90.76p 92.00p 9440
27/09/2012 92.00p 92.50p 91.75p 91.75p 0
26/09/2012 92.00p 92.50p 91.75p 91.75p 19338
25/09/2012 91.97p 92.50p 91.97p 92.50p 10123
24/09/2012 91.62p 92.62p 91.62p 92.62p 48
21/09/2012 90.50p 90.50p 90.50p 90.50p 1684
20/09/2012 90.50p 94.40p 90.50p 90.50p 4242
19/09/2012 92.75p 92.75p 92.25p 92.25p 10529
18/09/2012 90.00p 90.95p 86.75p 89.50p 11467
17/09/2012 86.68p 89.95p 86.68p 87.37p 2670
14/09/2012 85.00p 87.37p 85.00p 87.37p 1600
13/09/2012 85.00p 85.50p 85.00p 85.50p 796
12/09/2012 84.20p 87.25p 84.20p 86.00p 5580
11/09/2012 84.20p 85.87p 84.20p 85.87p 4445
10/09/2012 83.30p 87.65p 83.30p 86.37p 7042
07/09/2012 82.36p 84.61p 82.36p 84.00p 660011
06/09/2012 83.03p 83.03p 81.50p 81.50p 3394
05/09/2012 84.00p 84.50p 82.25p 84.50p 12737
04/09/2012 86.76p 86.76p 85.24p 86.00p 1044
03/09/2012 86.64p 86.64p 85.24p 86.00p 12130
31/08/2012 85.00p 86.90p 84.00p 85.50p 17942
30/08/2012 86.64p 86.64p 85.50p 85.50p 3430
29/08/2012 85.00p 85.50p 84.20p 85.50p 26597
28/08/2012 88.89p 88.89p 85.50p 85.50p 28250
24/08/2012 87.00p 87.00p 85.00p 86.00p 75329
23/08/2012 90.00p 90.00p 87.60p 88.75p 15465
22/08/2012 90.00p 91.50p 88.10p 89.00p 455245
21/08/2012 88.50p 91.55p 88.10p 91.13p 12684
20/08/2012 93.00p 93.00p 88.50p 89.00p 4910
17/08/2012 89.00p 90.00p 86.00p 89.00p 50639
16/08/2012 91.00p 91.37p 89.52p 91.37p 5300
15/08/2012 91.00p 91.87p 91.00p 91.87p 0
14/08/2012 91.00p 91.87p 91.00p 91.87p 2500
13/08/2012 89.35p 91.50p 89.35p 91.50p 0
10/08/2012 89.35p 90.25p 89.35p 89.50p 2796
09/08/2012 91.00p 91.00p 89.00p 90.00p 16780
08/08/2012 89.96p 91.37p 89.39p 91.37p 0
07/08/2012 89.96p 90.75p 89.39p 90.75p 6342
06/08/2012 89.96p 92.37p 89.35p 92.37p 616
03/08/2012 89.96p 92.50p 89.96p 92.50p 222
02/08/2012 89.35p 91.50p 89.35p 91.50p 1000
01/08/2012 90.50p 92.37p 90.50p 92.37p 500
31/07/2012 89.00p 90.00p 89.00p 90.00p 1988
30/07/2012 89.74p 91.50p 89.74p 91.50p 94
27/07/2012 91.00p 92.00p 89.55p 90.50p 2748
26/07/2012 89.25p 89.96p 89.25p 89.75p 7194
25/07/2012 89.25p 89.25p 89.00p 89.00p 2266
24/07/2012 89.00p 91.00p 89.00p 91.00p 4486
23/07/2012 89.85p 91.50p 89.85p 91.50p 60
20/07/2012 90.50p 91.25p 90.50p 91.25p 20000
19/07/2012 90.44p 92.00p 90.44p 92.00p 120
18/07/2012 94.00p 94.00p 92.00p 92.00p 252
17/07/2012 92.86p 92.86p 91.00p 91.75p 50300
16/07/2012 91.00p 92.50p 91.00p 91.00p 8251
13/07/2012 91.70p 91.70p 90.67p 91.00p 12175
12/07/2012 92.00p 93.04p 88.00p 90.75p 38551
11/07/2012 89.67p 91.67p 89.50p 90.50p 9564
10/07/2012 89.67p 92.40p 89.67p 91.00p 1307
09/07/2012 89.67p 91.00p 89.67p 91.00p 2078
06/07/2012 90.00p 91.25p 90.00p 91.25p 10000
05/07/2012 90.00p 92.00p 90.00p 92.00p 240
04/07/2012 93.92p 93.92p 90.00p 92.00p 1636
03/07/2012 92.00p 93.40p 90.00p 91.50p 12151
02/07/2012 90.00p 91.00p 90.00p 91.00p 3711
29/06/2012 90.67p 92.00p 90.00p 92.00p 2717
28/06/2012 93.75p 93.75p 91.25p 92.00p 730
27/06/2012 90.00p 92.00p 90.00p 92.00p 5535
26/06/2012 90.00p 92.00p 90.00p 92.00p 22798
25/06/2012 93.70p 93.70p 92.00p 92.00p 0
22/06/2012 93.70p 93.70p 92.00p 92.00p 0
21/06/2012 93.70p 93.70p 92.22p 93.00p 3925
20/06/2012 93.70p 93.70p 93.50p 93.50p 2100
19/06/2012 92.00p 93.37p 92.00p 93.00p 6131
18/06/2012 91.50p 92.00p 91.50p 92.00p 3032
15/06/2012 90.67p 92.00p 90.44p 91.87p 0
14/06/2012 90.67p 92.00p 90.44p 92.00p 579
13/06/2012 90.00p 90.63p 90.00p 90.00p 1786
12/06/2012 95.00p 95.83p 90.00p 90.00p 33769
11/06/2012 96.33p 97.00p 96.33p 97.00p 71
08/06/2012 98.00p 98.00p 95.50p 96.50p 0
07/06/2012 98.00p 98.00p 95.50p 96.50p 175
06/06/2012 97.00p 97.20p 95.00p 95.00p 30888
01/06/2012 98.33p 99.00p 98.33p 99.00p 39
31/05/2012 98.00p 99.10p 97.03p 98.50p 18873
30/05/2012 97.25p 98.00p 97.00p 97.00p 21405
29/05/2012 98.56p 102.50p 98.56p 102.50p 200
28/05/2012 99.29p 102.00p 99.20p 102.00p 2503
25/05/2012 97.25p 97.45p 97.00p 97.00p 859
24/05/2012 97.25p 102.50p 97.00p 101.75p 0
23/05/2012 97.25p 102.50p 97.00p 97.00p 15565
22/05/2012 100.00p 100.00p 99.00p 99.00p 1659
21/05/2012 104.50p 104.55p 100.25p 101.00p 37376
18/05/2012 104.50p 107.00p 103.41p 107.00p 11385
17/05/2012 104.50p 107.25p 104.50p 107.25p 2293
16/05/2012 106.00p 106.20p 104.56p 105.75p 11000
15/05/2012 106.00p 108.00p 103.90p 108.00p 486
14/05/2012 104.23p 107.50p 104.23p 107.50p 1624
11/05/2012 108.48p 108.48p 104.08p 106.50p 6690
10/05/2012 109.25p 110.00p 102.20p 110.00p 18292
09/05/2012 108.00p 108.81p 102.00p 102.25p 33907
08/05/2012 108.50p 110.29p 108.25p 108.25p 6551
04/05/2012 109.50p 110.41p 108.25p 108.25p 11482
03/05/2012 113.65p 113.65p 112.50p 112.50p 963
02/05/2012 109.80p 112.25p 109.80p 112.25p 940
01/05/2012 111.54p 112.25p 111.54p 112.25p 1799
30/04/2012 109.75p 112.50p 109.75p 112.50p 2681
27/04/2012 112.00p 112.25p 111.00p 112.25p 30208
26/04/2012 113.10p 115.25p 113.10p 115.25p 1320
25/04/2012 114.00p 118.00p 113.35p 118.00p 72699
24/04/2012 117.00p 117.00p 115.50p 115.50p 4000
23/04/2012 116.75p 116.75p 114.37p 114.37p 632
20/04/2012 112.94p 114.50p 112.94p 114.50p 23465
19/04/2012 112.50p 116.75p 112.50p 114.50p 6874
18/04/2012 115.81p 116.90p 112.50p 114.50p 11332
17/04/2012 111.21p 114.96p 111.21p 113.13p 0
16/04/2012 111.21p 114.96p 111.21p 113.13p 1730
13/04/2012 115.81p 115.81p 112.87p 112.87p 1000
12/04/2012 112.75p 116.36p 111.48p 114.75p 3515

*Close Price adjusted for both dividends and splits