STV Group (STVG) Share Price

Media Sector

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

Date Open High Low Close* Volume
02/12/2011 87.00p 87.12p 85.99p 87.12p 11039
01/12/2011 87.51p 88.50p 87.45p 88.50p 3522
30/11/2011 87.51p 89.79p 87.51p 88.50p 0
29/11/2011 87.51p 89.79p 87.51p 88.50p 1266
28/11/2011 87.00p 88.50p 87.00p 88.50p 555
25/11/2011 90.20p 90.20p 89.25p 89.25p 10000
24/11/2011 87.00p 89.00p 87.00p 89.00p 0
23/11/2011 87.00p 87.15p 87.00p 87.00p 8942
22/11/2011 90.41p 90.41p 89.75p 89.75p 80
21/11/2011 94.25p 96.53p 87.15p 90.00p 117336
18/11/2011 94.30p 97.83p 94.30p 97.00p 3157
17/11/2011 100.00p 100.00p 94.00p 94.00p 7389
16/11/2011 102.08p 103.75p 102.08p 103.75p 980
15/11/2011 104.00p 104.10p 101.00p 102.00p 17852
14/11/2011 104.50p 105.00p 104.50p 105.00p 957
11/11/2011 104.35p 106.00p 104.35p 105.88p 0
10/11/2011 104.35p 106.00p 104.35p 106.00p 0
09/11/2011 104.35p 106.00p 104.35p 106.00p 0
08/11/2011 104.35p 106.00p 104.35p 106.00p 206
07/11/2011 104.00p 108.50p 104.00p 106.75p 1363
04/11/2011 107.40p 107.40p 104.10p 106.00p 167
03/11/2011 104.44p 106.00p 104.44p 106.00p 3000
02/11/2011 109.00p 109.18p 106.62p 106.62p 0
01/11/2011 109.00p 109.18p 107.00p 108.25p 10322
31/10/2011 110.00p 110.27p 110.00p 110.00p 12077
28/10/2011 111.00p 111.00p 110.22p 111.00p 3470
27/10/2011 111.16p 111.75p 111.16p 111.75p 206
26/10/2011 112.00p 112.00p 111.00p 111.00p 1750
25/10/2011 110.00p 112.50p 110.00p 111.25p 12629
24/10/2011 105.00p 110.00p 105.00p 110.00p 27259
21/10/2011 102.50p 103.00p 102.50p 103.00p 10000
20/10/2011 100.00p 100.50p 100.00p 100.50p 50000
19/10/2011 96.50p 102.00p 96.50p 100.00p 53447
18/10/2011 96.00p 97.00p 96.00p 96.00p 111696
17/10/2011 96.50p 97.00p 96.50p 97.00p 3036
14/10/2011 96.25p 97.35p 96.25p 96.63p 9020
13/10/2011 97.00p 97.50p 96.00p 97.50p 10066
12/10/2011 97.00p 98.25p 97.00p 98.25p 3042
11/10/2011 97.00p 99.00p 96.35p 97.75p 3805
10/10/2011 98.25p 101.75p 97.00p 97.00p 23926
07/10/2011 103.00p 105.00p 98.00p 98.00p 192385
06/10/2011 104.00p 104.01p 102.00p 102.00p 70244
05/10/2011 104.00p 104.50p 104.00p 104.50p 3653
04/10/2011 101.19p 104.50p 101.19p 104.50p 1997
03/10/2011 104.00p 105.00p 104.00p 104.50p 44844
30/09/2011 105.00p 105.00p 104.00p 105.00p 5111
29/09/2011 104.10p 105.50p 104.10p 105.50p 25
28/09/2011 105.00p 105.50p 105.00p 105.50p 5000
27/09/2011 103.45p 106.00p 103.45p 106.00p 27310
26/09/2011 101.55p 105.25p 101.55p 105.25p 980
23/09/2011 105.00p 105.00p 104.00p 105.00p 3237
22/09/2011 108.25p 108.25p 103.21p 105.00p 26446
21/09/2011 109.00p 109.50p 107.20p 109.50p 18890
20/09/2011 107.35p 109.50p 107.35p 109.50p 1333
19/09/2011 109.00p 110.00p 109.00p 110.00p 2500
16/09/2011 109.20p 110.00p 109.20p 110.00p 1000
15/09/2011 110.85p 110.85p 109.50p 109.50p 400
14/09/2011 110.00p 110.00p 108.00p 109.00p 1177
13/09/2011 108.30p 109.50p 108.10p 109.50p 1708
12/09/2011 109.20p 110.00p 109.00p 109.00p 1708
09/09/2011 109.20p 110.00p 109.20p 110.00p 1105
08/09/2011 110.90p 110.90p 110.00p 110.00p 500
07/09/2011 111.00p 113.43p 110.00p 110.00p 0
06/09/2011 111.00p 113.43p 110.00p 110.00p 35896
05/09/2011 111.00p 112.00p 109.00p 109.00p 26599
02/09/2011 107.70p 112.00p 107.70p 112.00p 597
01/09/2011 112.00p 112.00p 110.42p 112.00p 1229
31/08/2011 110.00p 111.00p 110.00p 111.00p 76111
30/08/2011 105.90p 111.50p 105.90p 111.50p 734563
26/08/2011 112.00p 112.00p 108.00p 111.00p 6103
25/08/2011 111.75p 111.75p 109.00p 110.50p 3671
24/08/2011 107.00p 108.00p 107.00p 107.00p 2243
23/08/2011 107.25p 109.00p 107.00p 109.00p 3224
22/08/2011 107.80p 110.00p 107.80p 110.00p 964
19/08/2011 107.25p 110.00p 107.00p 110.00p 2558
18/08/2011 107.00p 108.38p 107.00p 108.38p 1200
17/08/2011 110.00p 110.00p 108.00p 109.63p 13515
16/08/2011 111.02p 111.87p 111.02p 111.87p 10
15/08/2011 110.00p 114.75p 110.00p 112.37p 36700
12/08/2011 106.75p 110.00p 103.75p 110.00p 18204
11/08/2011 103.25p 105.34p 103.00p 103.75p 10142
10/08/2011 104.25p 106.44p 102.00p 103.00p 32414
09/08/2011 106.00p 108.88p 95.00p 98.00p 102473
08/08/2011 107.00p 111.25p 105.29p 108.88p 12641
05/08/2011 113.25p 117.88p 105.07p 109.25p 23608
04/08/2011 121.00p 123.00p 117.88p 117.88p 27520
03/08/2011 120.25p 125.49p 119.50p 119.50p 28093
02/08/2011 126.25p 126.25p 124.00p 124.00p 6713
01/08/2011 126.25p 126.37p 126.00p 126.37p 6207
29/07/2011 126.00p 128.47p 126.00p 126.87p 3002
28/07/2011 126.25p 127.51p 126.25p 127.00p 7529
27/07/2011 129.75p 130.00p 126.25p 128.00p 2934
26/07/2011 126.25p 130.43p 126.14p 128.50p 4225
25/07/2011 126.25p 128.45p 126.00p 126.87p 27602
22/07/2011 126.25p 129.10p 126.25p 127.50p 839
21/07/2011 129.75p 129.75p 125.00p 127.13p 17006
20/07/2011 127.25p 127.75p 127.25p 127.37p 859608
19/07/2011 127.25p 128.75p 127.25p 128.75p 13314
18/07/2011 127.25p 128.00p 127.25p 128.00p 1435
15/07/2011 127.64p 127.89p 127.00p 127.00p 567
14/07/2011 127.25p 129.00p 126.00p 127.00p 115155
13/07/2011 127.25p 128.50p 127.00p 128.50p 22885
12/07/2011 127.00p 127.87p 125.95p 127.87p 49604
11/07/2011 128.00p 128.63p 127.64p 128.63p 33389
08/07/2011 128.45p 128.45p 127.68p 128.00p 8372
07/07/2011 128.45p 128.45p 127.35p 128.00p 770
06/07/2011 129.75p 130.00p 127.75p 128.75p 94542
05/07/2011 127.25p 128.50p 125.35p 128.50p 11261
04/07/2011 128.45p 129.55p 127.00p 127.00p 36953
01/07/2011 127.00p 127.00p 127.00p 127.00p 5
30/06/2011 126.26p 128.45p 126.26p 127.00p 3696
29/06/2011 129.31p 129.31p 127.00p 127.00p 5384
28/06/2011 129.50p 129.50p 120.53p 124.00p 33296
27/06/2011 128.44p 128.44p 126.37p 126.37p 3000
24/06/2011 123.57p 127.00p 123.57p 126.50p 478606
23/06/2011 123.25p 128.39p 123.00p 125.00p 512220
22/06/2011 127.99p 127.99p 124.75p 127.00p 655
21/06/2011 129.75p 129.75p 125.71p 129.75p 9514
20/06/2011 124.50p 127.96p 124.50p 126.85p 3644
17/06/2011 129.75p 129.75p 124.25p 124.25p 7427
16/06/2011 130.75p 131.00p 124.12p 125.00p 15374
15/06/2011 129.00p 130.62p 129.00p 130.62p 5025
14/06/2011 132.00p 132.00p 129.00p 130.00p 39297
13/06/2011 132.25p 134.40p 129.50p 132.00p 172113
10/06/2011 134.38p 137.00p 134.38p 136.00p 0
09/06/2011 134.38p 137.00p 134.38p 137.00p 1417
08/06/2011 136.25p 138.51p 132.00p 134.25p 48907
07/06/2011 141.75p 142.00p 140.69p 141.00p 12734
06/06/2011 136.39p 140.81p 136.39p 138.00p 406073
03/06/2011 137.75p 140.00p 135.50p 136.00p 440495
02/06/2011 137.00p 137.00p 134.00p 134.00p 502356
01/06/2011 135.25p 135.50p 135.00p 135.00p 9785
31/05/2011 135.00p 135.00p 134.25p 135.00p 23842
27/05/2011 136.25p 139.00p 135.00p 135.00p 24858
26/05/2011 138.00p 138.00p 138.00p 138.00p 5011
25/05/2011 139.01p 139.01p 138.00p 138.00p 3934
24/05/2011 139.75p 140.00p 139.00p 139.75p 20847
23/05/2011 142.00p 142.00p 137.00p 139.00p 36284
20/05/2011 145.00p 148.31p 143.00p 143.00p 6840
19/05/2011 148.90p 149.00p 146.00p 146.00p 42333
18/05/2011 145.88p 146.54p 142.00p 142.00p 7432
17/05/2011 153.00p 158.00p 142.50p 142.50p 36586
16/05/2011 157.00p 162.87p 152.00p 152.00p 18084
13/05/2011 167.00p 167.00p 157.16p 160.00p 1116
12/05/2011 157.00p 163.40p 157.00p 157.00p 2046
11/05/2011 163.40p 163.40p 157.00p 157.00p 689
10/05/2011 165.00p 165.00p 157.00p 157.00p 14729
09/05/2011 162.50p 166.10p 161.75p 161.75p 18763
06/05/2011 163.00p 163.00p 162.00p 162.00p 8055
05/05/2011 165.99p 165.99p 163.00p 163.00p 2449
04/05/2011 166.00p 166.00p 163.00p 163.00p 13915
03/05/2011 166.65p 173.94p 166.00p 166.00p 23538
28/04/2011 165.00p 184.75p 164.17p 168.00p 186242
27/04/2011 144.00p 162.99p 136.50p 161.00p 682253
26/04/2011 138.00p 139.00p 134.00p 136.50p 45639
21/04/2011 133.07p 137.25p 133.00p 133.00p 11091
20/04/2011 135.00p 141.48p 135.00p 136.50p 29569
19/04/2011 137.50p 138.80p 137.36p 138.50p 12709
18/04/2011 134.00p 136.65p 133.81p 135.50p 9826
15/04/2011 130.56p 133.62p 130.56p 133.62p 191
14/04/2011 133.65p 134.00p 132.31p 134.00p 5687
13/04/2011 133.65p 133.65p 131.30p 132.50p 3027
12/04/2011 134.75p 134.75p 131.50p 132.50p 9422
11/04/2011 133.00p 135.80p 131.35p 132.75p 35003
08/04/2011 135.00p 136.50p 135.00p 136.50p 56822
07/04/2011 136.50p 138.30p 136.45p 137.50p 11881
06/04/2011 140.00p 140.00p 135.50p 138.13p 38251
05/04/2011 150.00p 150.00p 137.00p 137.25p 71609
04/04/2011 150.00p 150.48p 143.00p 146.50p 22967
01/04/2011 153.00p 155.00p 151.15p 152.25p 87811
31/03/2011 155.50p 155.50p 151.40p 153.00p 10750
30/03/2011 151.50p 153.00p 151.50p 153.00p 2433945
29/03/2011 152.00p 154.00p 151.50p 154.00p 1691
28/03/2011 151.20p 153.50p 151.20p 153.50p 61290
25/03/2011 150.00p 153.00p 150.00p 153.00p 7147
24/03/2011 150.90p 153.00p 150.90p 153.00p 1536
23/03/2011 151.50p 153.00p 150.90p 153.00p 52928
22/03/2011 155.00p 155.00p 149.48p 153.00p 3704
21/03/2011 148.00p 152.50p 148.00p 152.50p 121
18/03/2011 148.00p 152.50p 148.00p 152.50p 232
17/03/2011 149.48p 153.94p 149.05p 151.50p 7735
16/03/2011 145.00p 152.50p 145.00p 152.50p 10312
15/03/2011 148.00p 150.00p 144.75p 147.00p 31323
14/03/2011 150.00p 155.15p 150.00p 153.00p 7675
11/03/2011 149.90p 155.15p 149.90p 152.00p 11200
10/03/2011 149.90p 152.00p 149.90p 152.00p 750
09/03/2011 148.00p 154.99p 148.00p 152.25p 25328
08/03/2011 148.00p 151.50p 148.00p 151.50p 53
07/03/2011 154.65p 154.65p 148.70p 151.50p 3805
04/03/2011 149.00p 154.70p 149.00p 152.50p 130787
03/03/2011 149.00p 152.80p 149.00p 151.00p 19958
02/03/2011 154.00p 154.00p 148.46p 152.50p 24060
01/03/2011 146.50p 152.50p 141.90p 150.00p 33003
28/02/2011 142.00p 144.00p 137.05p 144.00p 392785
25/02/2011 142.00p 143.00p 132.88p 143.00p 3612
24/02/2011 125.00p 140.00p 125.00p 140.00p 721440
23/02/2011 118.00p 120.25p 117.00p 119.50p 0
22/02/2011 118.00p 120.25p 117.00p 119.00p 16127
21/02/2011 121.88p 121.88p 119.50p 119.50p 12333
18/02/2011 118.00p 120.00p 117.00p 119.50p 54498

*Close Price adjusted for both dividends and splits