STV Group (STVG) Share Price

Media Sector

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

Date Open High Low Close* Volume
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