STV Group (STVG) Share Price

Media Sector

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

Date Open High Low Close* Volume
02/09/2013 215.00p 219.88p 215.00p 215.00p 5247
30/08/2013 211.00p 218.00p 211.00p 215.00p 780803
29/08/2013 204.50p 215.00p 204.50p 211.00p 25710
28/08/2013 204.50p 205.40p 204.50p 204.50p 6263
27/08/2013 202.50p 208.00p 202.50p 204.50p 109614
23/08/2013 195.00p 206.00p 195.00p 202.50p 86036
22/08/2013 184.50p 198.22p 184.50p 195.00p 140018
21/08/2013 175.00p 186.70p 172.00p 184.50p 207795
20/08/2013 167.50p 176.71p 167.50p 174.00p 182290
19/08/2013 158.00p 170.00p 157.50p 167.50p 60774
16/08/2013 157.50p 159.50p 157.50p 157.50p 12500
15/08/2013 157.50p 157.80p 157.50p 157.50p 0
14/08/2013 157.50p 157.80p 157.50p 157.50p 987
13/08/2013 157.50p 157.80p 157.50p 157.50p 108
12/08/2013 157.50p 157.75p 157.50p 157.50p 2800
09/08/2013 157.50p 157.50p 157.40p 157.50p 105
08/08/2013 157.50p 159.25p 157.40p 157.50p 1000
07/08/2013 157.50p 159.25p 157.40p 157.50p 0
06/08/2013 157.50p 159.25p 157.40p 157.50p 5062
05/08/2013 157.50p 159.74p 157.40p 157.50p 2422
02/08/2013 157.50p 159.25p 157.50p 157.50p 190
01/08/2013 157.50p 159.91p 157.50p 157.50p 4000
31/07/2013 157.50p 159.82p 157.50p 157.50p 30467
30/07/2013 156.50p 159.25p 156.50p 157.50p 14614
29/07/2013 155.00p 159.98p 155.00p 156.50p 9636
26/07/2013 155.00p 158.00p 155.00p 155.00p 7480
25/07/2013 153.50p 155.00p 153.50p 155.00p 31046
24/07/2013 152.50p 154.95p 152.50p 153.50p 6546
23/07/2013 152.50p 152.50p 151.75p 152.50p 50000
22/07/2013 152.50p 152.50p 151.75p 152.50p 3405
19/07/2013 151.75p 156.00p 151.75p 152.50p 26052
18/07/2013 151.50p 155.00p 150.80p 151.75p 678
17/07/2013 152.50p 155.00p 150.80p 151.50p 5660
16/07/2013 142.25p 155.00p 139.00p 152.50p 22425
15/07/2013 139.00p 145.00p 139.00p 139.00p 41811
12/07/2013 138.00p 140.00p 138.00p 139.00p 263138
11/07/2013 138.00p 139.40p 137.52p 138.00p 8422
10/07/2013 137.50p 138.00p 135.80p 138.00p 0
09/07/2013 137.50p 137.50p 135.80p 137.50p 14769
08/07/2013 137.50p 139.10p 136.30p 137.50p 938
05/07/2013 137.00p 139.10p 137.00p 137.50p 532
04/07/2013 136.50p 139.19p 136.50p 137.00p 14167
03/07/2013 136.50p 139.00p 134.00p 136.50p 18116
02/07/2013 136.50p 138.95p 133.00p 136.50p 34480
01/07/2013 136.50p 138.17p 133.50p 136.50p 0
28/06/2013 135.50p 138.17p 133.50p 136.50p 35693
27/06/2013 135.50p 138.00p 135.50p 135.50p 0
26/06/2013 135.50p 138.00p 135.50p 135.50p 0
25/06/2013 135.50p 138.00p 135.50p 135.50p 4450
24/06/2013 135.50p 138.50p 135.50p 135.50p 0
21/06/2013 135.50p 138.50p 135.50p 135.50p 1782
20/06/2013 135.50p 135.50p 133.30p 135.50p 5100
19/06/2013 137.50p 139.94p 133.26p 135.50p 6179
18/06/2013 136.50p 139.98p 133.60p 137.50p 2956
17/06/2013 138.43p 138.43p 136.60p 137.50p 5624
14/06/2013 137.72p 137.72p 135.50p 135.50p 0
13/06/2013 137.72p 137.72p 135.50p 135.50p 0
12/06/2013 137.72p 137.72p 135.50p 135.50p 520168
11/06/2013 138.00p 138.00p 135.50p 135.50p 351
10/06/2013 133.55p 135.50p 133.55p 135.50p 1508
07/06/2013 133.53p 137.00p 133.47p 135.50p 9136
06/06/2013 132.25p 136.80p 132.00p 132.00p 123542
05/06/2013 133.30p 135.50p 133.30p 133.50p 824
04/06/2013 133.26p 135.50p 133.26p 135.50p 1120
03/06/2013 133.64p 135.50p 133.00p 135.50p 0
31/05/2013 133.64p 135.50p 133.00p 135.50p 1074
30/05/2013 132.75p 137.00p 132.75p 133.00p 22029
29/05/2013 134.59p 136.50p 134.59p 135.50p 0
28/05/2013 134.59p 136.50p 134.59p 136.50p 1500
24/05/2013 133.00p 137.98p 133.00p 136.50p 0
23/05/2013 133.00p 137.98p 133.00p 136.50p 4891
22/05/2013 134.50p 135.00p 134.50p 135.00p 100000
21/05/2013 134.47p 134.47p 133.25p 134.00p 835
20/05/2013 135.82p 138.00p 133.88p 133.88p 176172
17/05/2013 135.00p 139.00p 135.00p 137.50p 21940
16/05/2013 135.00p 135.00p 135.00p 135.00p 255491
15/05/2013 136.48p 138.00p 134.50p 134.50p 10035
14/05/2013 131.25p 131.25p 131.00p 131.00p 12893
13/05/2013 130.25p 134.10p 130.25p 132.00p 2743
10/05/2013 130.55p 133.50p 130.55p 132.50p 7000
09/05/2013 130.77p 133.50p 130.77p 133.50p 765
08/05/2013 131.50p 133.00p 131.50p 133.00p 120
07/05/2013 133.00p 134.20p 130.77p 133.00p 11368
03/05/2013 132.83p 133.00p 132.83p 133.00p 1114
02/05/2013 132.83p 132.83p 131.75p 131.75p 3028
01/05/2013 132.00p 134.35p 130.00p 131.00p 0
30/04/2013 132.00p 134.35p 130.00p 131.75p 24600
29/04/2013 132.77p 135.75p 132.77p 134.00p 0
26/04/2013 132.77p 135.75p 132.77p 133.50p 8579
25/04/2013 135.77p 135.77p 132.25p 134.50p 801808
24/04/2013 134.20p 134.20p 132.33p 133.50p 3749
23/04/2013 132.45p 133.50p 132.00p 133.50p 20763
22/04/2013 132.43p 134.22p 132.43p 133.50p 13606
19/04/2013 132.00p 134.22p 132.00p 133.50p 18710
18/04/2013 132.50p 133.50p 132.07p 133.50p 5388
17/04/2013 133.00p 133.25p 132.50p 133.25p 9500
16/04/2013 132.00p 133.50p 132.00p 133.50p 1494619
15/04/2013 130.85p 133.50p 130.85p 133.50p 0
12/04/2013 130.85p 133.50p 130.85p 133.50p 805150
11/04/2013 132.54p 133.50p 132.00p 133.50p 171906
10/04/2013 132.54p 133.50p 132.54p 133.50p 100
09/04/2013 132.75p 133.50p 132.75p 133.50p 787
08/04/2013 135.00p 135.00p 132.50p 133.50p 8490
05/04/2013 130.25p 135.00p 130.00p 132.50p 6500
04/04/2013 132.50p 132.50p 131.00p 132.50p 25160
03/04/2013 131.00p 133.36p 130.00p 132.50p 42438
02/04/2013 127.00p 132.02p 127.00p 130.00p 6011
28/03/2013 127.00p 127.00p 124.10p 126.75p 118531
27/03/2013 134.00p 134.00p 119.55p 131.50p 106119
26/03/2013 134.00p 134.50p 134.00p 134.50p 3732
25/03/2013 134.00p 136.00p 134.00p 135.00p 256409
22/03/2013 134.30p 138.00p 134.30p 138.00p 1167
21/03/2013 138.00p 142.70p 133.73p 137.00p 976557
20/03/2013 138.55p 140.04p 138.55p 139.50p 864
19/03/2013 138.50p 140.16p 138.50p 139.50p 24646
18/03/2013 140.48p 143.92p 138.18p 141.00p 36798
15/03/2013 141.55p 144.72p 141.00p 144.00p 29297
14/03/2013 142.25p 145.00p 141.00p 141.00p 31837
13/03/2013 144.50p 147.02p 142.00p 145.00p 9389
12/03/2013 142.25p 145.00p 142.00p 142.00p 30973
11/03/2013 149.70p 149.70p 144.00p 144.00p 11408
08/03/2013 140.00p 150.70p 139.00p 146.88p 40632
07/03/2013 135.70p 139.88p 135.70p 137.00p 11142
06/03/2013 135.75p 139.00p 135.60p 137.50p 0
05/03/2013 135.75p 139.00p 135.60p 137.13p 8055
04/03/2013 134.25p 139.46p 134.00p 134.00p 14184
01/03/2013 140.00p 140.00p 135.25p 137.00p 24979
28/02/2013 139.31p 139.31p 135.25p 137.00p 19053
27/02/2013 134.50p 137.00p 134.50p 137.00p 29793
26/02/2013 139.61p 139.88p 134.12p 137.00p 7033
25/02/2013 134.27p 135.83p 132.80p 134.12p 16200
22/02/2013 136.50p 137.36p 133.00p 137.00p 754437
21/02/2013 140.00p 143.80p 132.25p 135.25p 2954365
20/02/2013 128.00p 146.45p 126.54p 142.12p 201254
19/02/2013 129.50p 132.00p 128.25p 129.50p 15779
18/02/2013 129.28p 130.00p 129.28p 130.00p 41
15/02/2013 129.50p 132.00p 129.50p 130.00p 7073
14/02/2013 129.50p 132.00p 127.50p 129.50p 11628
13/02/2013 124.00p 132.00p 124.00p 130.00p 61575
12/02/2013 123.00p 125.00p 121.50p 124.13p 25984
11/02/2013 122.50p 122.98p 121.25p 121.50p 99245
08/02/2013 121.75p 121.75p 120.60p 121.25p 17678
07/02/2013 120.05p 121.75p 120.05p 121.25p 789
06/02/2013 120.05p 121.25p 120.05p 121.25p 15610
05/02/2013 120.00p 122.25p 120.00p 121.25p 32614
04/02/2013 120.00p 121.50p 120.00p 121.50p 6315
01/02/2013 121.60p 121.60p 118.96p 120.00p 6481
31/01/2013 116.00p 120.00p 116.00p 120.00p 8341
30/01/2013 117.44p 119.00p 116.50p 119.00p 1956
29/01/2013 121.60p 121.60p 118.96p 120.00p 3000
28/01/2013 121.00p 122.00p 120.35p 121.00p 16366
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

*Close Price adjusted for both dividends and splits