STV Group (STVG) Share Price

Media Sector

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

Date Open High Low Close* Volume
22/04/2010 97.75p 97.75p 95.50p 96.25p 292285
21/04/2010 98.00p 98.00p 89.00p 96.00p 188761
20/04/2010 96.00p 101.75p 96.00p 101.00p 337954
19/04/2010 94.50p 96.00p 94.50p 96.00p 169027
16/04/2010 87.25p 94.50p 86.09p 93.00p 153740
15/04/2010 70.50p 87.00p 70.50p 86.00p 232878
14/04/2010 69.25p 70.43p 68.15p 70.00p 81804
13/04/2010 70.00p 70.36p 68.15p 69.25p 2387
12/04/2010 68.00p 70.50p 67.89p 70.00p 44424
09/04/2010 60.75p 68.00p 60.75p 68.00p 241962
08/04/2010 59.00p 61.60p 58.00p 60.50p 85980
07/04/2010 58.00p 61.94p 58.00p 61.00p 26416
06/04/2010 57.50p 57.50p 57.00p 57.00p 5000
01/04/2010 56.00p 56.86p 54.85p 56.75p 201969
31/03/2010 56.00p 56.50p 56.00p 56.00p 4281
30/03/2010 56.00p 56.00p 53.65p 55.00p 21299
29/03/2010 57.50p 57.50p 55.50p 56.25p 28046
26/03/2010 56.00p 57.00p 54.68p 56.50p 4535
25/03/2010 51.50p 56.50p 50.50p 56.00p 51780
24/03/2010 51.25p 53.00p 50.00p 52.25p 1415000
23/03/2010 50.25p 50.75p 50.25p 50.75p 21152
22/03/2010 48.00p 50.25p 48.00p 50.25p 45695
19/03/2010 49.00p 50.20p 49.00p 49.75p 3284
18/03/2010 49.25p 50.20p 48.65p 49.50p 1895
17/03/2010 49.25p 50.20p 49.25p 49.25p 563
16/03/2010 49.25p 49.25p 49.25p 49.25p 0
15/03/2010 50.25p 50.25p 49.25p 49.25p 25392
12/03/2010 49.25p 49.25p 48.25p 49.25p 360
11/03/2010 49.25p 49.25p 47.67p 49.25p 190
10/03/2010 50.25p 50.25p 47.43p 49.25p 26244
09/03/2010 49.75p 50.20p 47.40p 49.25p 2770
08/03/2010 49.50p 50.25p 48.15p 49.75p 30135
05/03/2010 46.50p 48.00p 46.50p 48.00p 5000
04/03/2010 47.00p 49.45p 47.00p 48.25p 11146
03/03/2010 49.00p 49.00p 46.92p 48.25p 25250
02/03/2010 49.00p 50.00p 49.00p 50.00p 7864
01/03/2010 49.00p 50.00p 49.00p 50.00p 0
26/02/2010 49.00p 49.85p 49.00p 49.00p 10240
25/02/2010 51.50p 52.00p 50.25p 50.25p 98730
24/02/2010 49.00p 52.35p 49.00p 51.00p 147318
23/02/2010 49.25p 49.50p 49.25p 49.25p 10001
22/02/2010 49.25p 49.31p 49.00p 49.25p 20156
19/02/2010 49.50p 49.50p 49.25p 49.25p 0
18/02/2010 48.50p 49.50p 48.00p 49.50p 199483
17/02/2010 48.00p 49.50p 48.00p 49.50p 21788
16/02/2010 46.50p 47.50p 46.50p 47.50p 12500
15/02/2010 49.00p 49.00p 44.50p 47.00p 45218
12/02/2010 50.50p 50.50p 48.65p 49.75p 53
11/02/2010 49.00p 51.00p 48.89p 50.50p 115022
10/02/2010 47.25p 47.50p 47.25p 47.50p 0
09/02/2010 46.00p 47.25p 46.00p 47.25p 5000
08/02/2010 47.50p 47.50p 46.20p 47.50p 125
05/02/2010 49.00p 49.00p 46.18p 47.50p 32791
04/02/2010 51.00p 51.00p 49.18p 50.50p 990
03/02/2010 50.50p 51.00p 50.13p 51.00p 848
02/02/2010 50.75p 50.75p 49.18p 50.50p 27
01/02/2010 49.50p 51.48p 49.50p 50.75p 11013
29/01/2010 50.50p 50.50p 49.00p 50.50p 78
28/01/2010 50.50p 51.48p 50.50p 50.50p 36
27/01/2010 49.00p 50.50p 49.00p 50.50p 28
26/01/2010 50.50p 51.48p 49.18p 50.50p 2322
25/01/2010 51.00p 51.12p 50.00p 50.50p 15591
22/01/2010 52.50p 52.50p 51.12p 52.00p 1514
21/01/2010 52.25p 52.50p 52.25p 52.50p 500
20/01/2010 52.75p 53.00p 52.00p 52.25p 11794
19/01/2010 51.50p 52.25p 50.38p 51.50p 20252
18/01/2010 52.00p 52.00p 51.50p 51.50p 920000
15/01/2010 51.00p 52.00p 50.16p 52.00p 8228
14/01/2010 51.50p 52.00p 49.15p 52.00p 10305
13/01/2010 50.00p 50.50p 50.00p 50.25p 54750
12/01/2010 54.00p 56.70p 50.18p 51.75p 35438
11/01/2010 55.50p 55.50p 54.75p 54.75p 0
08/01/2010 55.00p 55.50p 54.06p 55.50p 1438
07/01/2010 55.00p 55.00p 55.00p 55.00p 10376
06/01/2010 56.00p 56.50p 53.65p 54.50p 21348
05/01/2010 52.00p 55.00p 52.00p 55.00p 138695
04/01/2010 51.50p 52.00p 51.50p 52.00p 1012
31/12/2009 51.50p 51.50p 51.50p 51.50p 132
30/12/2009 51.50p 52.85p 51.50p 52.25p 2451
29/12/2009 51.50p 52.25p 51.50p 52.25p 2891
24/12/2009 51.50p 54.50p 51.50p 52.25p 564
23/12/2009 49.50p 53.50p 49.50p 53.50p 71450
22/12/2009 49.50p 53.00p 49.25p 53.00p 60296
21/12/2009 48.00p 48.50p 47.75p 48.00p 373935
18/12/2009 44.75p 47.02p 44.75p 47.00p 1683272
17/12/2009 42.50p 44.50p 42.50p 44.50p 110591
16/12/2009 44.50p 45.25p 43.00p 44.50p 423473
15/12/2009 42.00p 44.00p 42.00p 42.50p 365218
14/12/2009 40.00p 43.50p 40.00p 42.00p 808906
11/12/2009 39.75p 42.30p 39.75p 39.75p 140439
10/12/2009 44.50p 44.65p 40.00p 41.00p 289096
09/12/2009 48.50p 48.50p 45.00p 45.00p 140085
08/12/2009 52.25p 53.00p 48.00p 48.75p 136854
07/12/2009 56.00p 56.00p 52.71p 54.50p 2279
04/12/2009 56.00p 56.00p 52.50p 53.75p 8258
03/12/2009 58.00p 58.00p 55.00p 55.25p 3396
02/12/2009 58.00p 58.00p 56.75p 56.75p 388
01/12/2009 57.50p 60.00p 55.00p 57.75p 49787
30/11/2009 61.50p 61.50p 60.25p 60.25p 2844
27/11/2009 62.00p 62.00p 58.50p 62.00p 3519
26/11/2009 63.75p 63.75p 60.00p 60.00p 30000
25/11/2009 70.00p 70.00p 64.50p 65.50p 18202
24/11/2009 65.50p 69.00p 65.50p 67.75p 3511
23/11/2009 65.50p 70.00p 65.50p 68.50p 3321
20/11/2009 70.00p 70.00p 65.78p 68.50p 81
19/11/2009 70.00p 70.00p 68.50p 68.50p 0
18/11/2009 70.00p 70.00p 70.00p 70.00p 46
17/11/2009 68.75p 68.86p 65.78p 68.75p 787
16/11/2009 67.00p 69.99p 65.50p 67.75p 10575
13/11/2009 69.50p 70.00p 69.00p 69.00p 4250
12/11/2009 68.50p 70.00p 66.30p 69.50p 6360
11/11/2009 69.75p 69.75p 68.00p 68.50p 9404
10/11/2009 71.50p 71.50p 68.00p 69.75p 10471
09/11/2009 67.00p 67.00p 67.00p 67.00p 7636
06/11/2009 67.75p 68.50p 67.75p 68.50p 5500
05/11/2009 68.00p 69.25p 68.00p 69.25p 3873
04/11/2009 67.50p 68.00p 67.50p 68.00p 1500
03/11/2009 67.00p 67.50p 67.00p 67.50p 0
02/11/2009 67.50p 67.50p 67.00p 67.00p 105
30/10/2009 67.00p 67.50p 67.00p 67.50p 1530
29/10/2009 67.00p 67.00p 66.00p 67.00p 7509
28/10/2009 75.00p 75.00p 67.25p 69.00p 53040
27/10/2009 77.50p 77.75p 75.00p 75.00p 29495
26/10/2009 80.25p 80.25p 80.00p 80.00p 1516
23/10/2009 79.75p 80.25p 79.00p 80.25p 2704
22/10/2009 82.00p 82.00p 81.75p 81.75p 35
21/10/2009 86.50p 86.50p 81.00p 82.00p 9916
20/10/2009 83.00p 83.00p 83.00p 83.00p 302
19/10/2009 82.00p 83.00p 81.00p 83.00p 10730
16/10/2009 85.00p 85.00p 81.00p 81.50p 45095
15/10/2009 85.25p 85.25p 82.00p 85.25p 1468
14/10/2009 84.00p 85.00p 84.00p 85.00p 209658
13/10/2009 84.00p 84.00p 82.00p 82.00p 400
12/10/2009 84.00p 84.00p 84.00p 84.00p 1205
09/10/2009 81.50p 81.50p 81.50p 81.50p 0
08/10/2009 80.00p 81.50p 80.00p 81.50p 5144
07/10/2009 84.25p 85.00p 79.00p 81.50p 12233
06/10/2009 84.00p 84.00p 84.00p 84.00p 7956
05/10/2009 87.00p 87.00p 81.00p 85.00p 45442
02/10/2009 90.00p 90.00p 90.00p 90.00p 2314
01/10/2009 94.00p 94.00p 92.00p 92.00p 2112
30/09/2009 94.25p 94.25p 94.00p 94.00p 141098
29/09/2009 90.00p 92.00p 90.00p 92.00p 21902
28/09/2009 90.00p 93.00p 88.00p 90.75p 44010
25/09/2009 89.25p 91.25p 89.25p 91.25p 203813
24/09/2009 94.00p 94.00p 91.75p 91.75p 3800
23/09/2009 89.75p 94.00p 89.75p 94.00p 56820
22/09/2009 98.00p 98.00p 85.75p 88.50p 145123
21/09/2009 100.00p 100.00p 99.75p 99.75p 8279

*Close Price adjusted for both dividends and splits