STV Group (STVG) Share Price

Media Sector

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

Date Open High Low Close* Volume
07/10/2020 281.00p 290.50p 268.00p 271.00p 10909
06/10/2020 275.00p 292.00p 272.00p 292.00p 36777
05/10/2020 256.00p 283.00p 252.30p 283.00p 51769
02/10/2020 258.00p 260.00p 248.00p 260.00p 1633927
01/10/2020 250.00p 259.00p 247.50p 247.50p 13619
30/09/2020 253.00p 261.15p 252.00p 254.00p 17905
29/09/2020 236.00p 260.00p 236.00p 260.00p 18822
28/09/2020 251.00p 255.00p 236.00p 255.00p 5822
25/09/2020 252.00p 252.40p 238.00p 239.50p 35214
24/09/2020 241.00p 254.00p 240.00p 240.00p 1194
23/09/2020 255.00p 255.00p 241.00p 255.00p 9
22/09/2020 249.00p 255.00p 244.00p 255.00p 6877
21/09/2020 254.00p 255.00p 241.00p 255.00p 1588
18/09/2020 251.00p 251.00p 244.00p 244.00p 37489
17/09/2020 251.00p 260.00p 251.00p 260.00p 21
16/09/2020 260.00p 260.00p 244.80p 260.00p 705
15/09/2020 251.00p 260.00p 251.00p 260.00p 2058
14/09/2020 241.00p 260.00p 241.00p 260.00p 2702
11/09/2020 245.00p 255.00p 241.00p 247.50p 95483
10/09/2020 260.00p 260.00p 251.00p 255.50p 275
09/09/2020 251.00p 260.00p 251.00p 255.00p 5430
08/09/2020 251.00p 257.00p 250.00p 252.00p 27240
07/09/2020 251.00p 260.00p 243.82p 250.00p 29882
04/09/2020 251.00p 255.00p 250.00p 252.00p 26325
03/09/2020 240.00p 259.00p 237.00p 255.00p 547814
02/09/2020 233.00p 234.00p 217.00p 230.00p 75373
01/09/2020 215.00p 234.00p 215.00p 221.00p 31604
31/08/2020 224.00p 229.00p 212.00p 212.00p 15366
28/08/2020 224.00p 229.00p 212.00p 212.00p 15366
27/08/2020 218.00p 229.00p 213.00p 213.00p 14744
26/08/2020 220.00p 229.00p 218.00p 218.00p 3252
25/08/2020 210.00p 230.00p 210.00p 221.50p 7346
24/08/2020 218.00p 227.00p 218.00p 227.00p 264
21/08/2020 215.00p 221.02p 215.00p 221.00p 510
20/08/2020 227.00p 227.00p 210.00p 223.00p 1947
19/08/2020 211.00p 223.00p 210.00p 216.00p 7148
18/08/2020 213.00p 230.00p 210.00p 210.00p 690
17/08/2020 215.00p 223.00p 211.00p 223.00p 1376
14/08/2020 212.00p 221.28p 210.00p 210.00p 1734
13/08/2020 210.00p 215.00p 210.00p 214.50p 5572
12/08/2020 215.00p 220.00p 210.00p 217.50p 58641
11/08/2020 225.00p 223.67p 216.13p 222.50p 613
10/08/2020 225.00p 225.00p 215.00p 215.00p 1856
07/08/2020 222.00p 224.00p 217.60p 222.00p 2072
06/08/2020 225.00p 226.90p 215.00p 221.50p 2794
05/08/2020 229.00p 230.00p 221.00p 230.00p 13012
04/08/2020 218.00p 229.00p 218.00p 218.00p 36227
03/08/2020 215.00p 227.80p 215.00p 218.00p 1808
31/07/2020 229.00p 230.00p 229.00p 230.00p 71
30/07/2020 228.00p 230.00p 227.80p 230.00p 3320
29/07/2020 229.00p 230.00p 229.00p 230.00p 289
28/07/2020 227.00p 227.80p 215.00p 220.00p 3148
27/07/2020 218.00p 227.88p 216.00p 216.00p 12989
24/07/2020 218.00p 224.48p 218.00p 220.00p 336
23/07/2020 228.00p 226.50p 217.00p 226.50p 0
22/07/2020 228.00p 228.00p 217.00p 217.00p 5621
21/07/2020 228.00p 228.00p 218.00p 220.00p 9058
20/07/2020 229.00p 231.90p 224.00p 224.00p 8712
17/07/2020 234.00p 234.00p 221.00p 228.00p 187
16/07/2020 233.00p 234.00p 219.00p 228.50p 8263
15/07/2020 221.00p 235.00p 218.70p 227.50p 3986
14/07/2020 230.00p 234.00p 220.00p 220.00p 1607
13/07/2020 234.00p 234.00p 219.00p 219.00p 38906
10/07/2020 217.00p 230.00p 215.16p 220.00p 11934
09/07/2020 220.00p 227.00p 215.00p 227.00p 8641
08/07/2020 239.00p 239.00p 220.00p 220.00p 9748
07/07/2020 221.00p 230.40p 220.00p 220.00p 44159
06/07/2020 229.00p 230.40p 220.00p 220.00p 19087
03/07/2020 237.00p 237.00p 223.00p 229.50p 12445
02/07/2020 240.00p 240.00p 222.00p 228.50p 8019
01/07/2020 242.00p 242.00p 228.00p 235.00p 2872
30/06/2020 239.00p 239.00p 226.00p 233.50p 1070
29/06/2020 235.00p 242.00p 232.00p 239.00p 8520
26/06/2020 244.00p 247.00p 232.00p 247.00p 10152
25/06/2020 225.00p 242.00p 225.00p 235.00p 10805
24/06/2020 231.00p 242.00p 225.00p 231.00p 12360
23/06/2020 226.00p 242.00p 226.00p 230.00p 219286
22/06/2020 243.00p 243.00p 225.00p 237.00p 21131
19/06/2020 242.00p 244.00p 230.50p 236.00p 22718
18/06/2020 242.00p 242.00p 230.00p 230.00p 66594
17/06/2020 238.00p 254.90p 222.20p 235.00p 31516
16/06/2020 259.00p 259.00p 239.00p 249.00p 13362
15/06/2020 241.00p 257.00p 240.19p 249.50p 1109
12/06/2020 240.00p 257.86p 240.00p 251.00p 6813
11/06/2020 243.00p 259.00p 238.00p 252.50p 8463
10/06/2020 243.00p 260.00p 243.00p 249.50p 10656
09/06/2020 255.00p 260.00p 245.00p 248.00p 92036
08/06/2020 248.00p 249.16p 241.00p 245.00p 42356
05/06/2020 242.00p 249.00p 233.18p 240.00p 216815
04/06/2020 249.00p 249.00p 232.00p 232.00p 23295
03/06/2020 254.00p 255.00p 236.00p 241.00p 6439
02/06/2020 254.00p 255.00p 245.00p 248.50p 45336
01/06/2020 239.00p 255.00p 239.00p 242.00p 6564
29/05/2020 245.00p 246.00p 235.11p 245.50p 262
28/05/2020 241.00p 249.38p 234.00p 245.00p 28180
27/05/2020 249.00p 250.00p 238.11p 250.00p 11766
26/05/2020 245.00p 249.00p 235.14p 244.50p 6699
25/05/2020 250.00p 250.00p 231.70p 238.00p 3344
22/05/2020 250.00p 250.00p 231.70p 238.00p 3344
21/05/2020 235.00p 250.00p 235.00p 242.50p 5658
20/05/2020 232.00p 242.00p 232.00p 240.50p 3899
19/05/2020 237.00p 244.00p 230.00p 230.00p 27843
18/05/2020 249.00p 249.00p 235.00p 237.00p 1845
15/05/2020 248.00p 244.00p 236.78p 244.00p 993
14/05/2020 248.00p 248.00p 233.00p 242.50p 4652
13/05/2020 249.00p 249.00p 235.00p 241.00p 1206
12/05/2020 252.00p 252.00p 238.00p 238.00p 13524
11/05/2020 242.00p 251.55p 238.00p 245.50p 8892
08/05/2020 242.00p 253.00p 242.00p 253.00p 8735
07/05/2020 242.00p 253.00p 242.00p 253.00p 8735
06/05/2020 250.00p 250.04p 240.00p 247.00p 9206
05/05/2020 249.00p 252.00p 243.00p 252.00p 12887
04/05/2020 238.00p 248.00p 235.00p 242.00p 122
01/05/2020 250.00p 251.00p 237.00p 251.00p 13555
30/04/2020 255.00p 255.00p 227.00p 233.00p 36042
29/04/2020 254.00p 254.00p 244.00p 244.00p 6217
28/04/2020 250.00p 255.00p 241.00p 250.50p 40674
27/04/2020 242.00p 253.00p 241.00p 251.00p 10082
24/04/2020 259.00p 259.00p 240.00p 240.00p 16579
23/04/2020 260.00p 260.00p 247.00p 252.50p 266457
22/04/2020 259.00p 259.00p 251.00p 259.00p 991
21/04/2020 263.00p 263.00p 246.00p 246.00p 10017
20/04/2020 268.00p 268.00p 242.00p 242.00p 91347
17/04/2020 265.00p 266.00p 253.16p 265.00p 34313
16/04/2020 266.00p 266.14p 245.00p 245.00p 15040
15/04/2020 277.00p 277.00p 242.89p 258.00p 14757
14/04/2020 275.00p 290.00p 267.78p 280.00p 20217
09/04/2020 284.00p 288.00p 276.50p 276.50p 14189
08/04/2020 287.00p 295.00p 287.00p 290.00p 16084
07/04/2020 297.00p 299.00p 280.00p 295.00p 21747
06/04/2020 296.00p 319.33p 287.50p 287.50p 26222
03/04/2020 323.00p 323.94p 297.00p 297.00p 10333
02/04/2020 319.00p 350.00p 319.00p 324.00p 4234
01/04/2020 316.00p 317.00p 310.94p 317.00p 1023
31/03/2020 299.00p 317.00p 291.68p 317.00p 5559
30/03/2020 294.00p 295.04p 281.00p 290.00p 5741
27/03/2020 280.00p 290.00p 278.00p 290.00p 1972
26/03/2020 259.00p 278.00p 256.94p 272.50p 13752
25/03/2020 269.00p 275.00p 264.50p 275.00p 7346
24/03/2020 251.00p 266.30p 251.00p 260.00p 5560
23/03/2020 264.00p 270.00p 264.00p 270.00p 285
20/03/2020 280.00p 280.00p 266.00p 275.00p 84434
19/03/2020 251.00p 280.00p 239.63p 280.00p 17886
18/03/2020 277.00p 278.00p 250.00p 252.00p 114614
17/03/2020 295.00p 305.36p 274.21p 288.00p 341582
16/03/2020 360.00p 360.63p 305.00p 305.00p 49110
13/03/2020 373.00p 374.00p 359.00p 359.00p 5394
12/03/2020 365.00p 365.00p 360.00p 360.00p 1337
11/03/2020 369.00p 374.00p 366.50p 370.00p 11879
10/03/2020 350.00p 370.00p 350.00p 363.00p 29248
09/03/2020 366.00p 366.00p 325.24p 340.00p 15901
06/03/2020 394.00p 394.00p 360.00p 360.00p 43587
05/03/2020 406.00p 413.34p 396.49p 405.00p 57369
04/03/2020 416.00p 420.00p 411.00p 420.00p 24165
03/03/2020 416.00p 420.00p 410.00p 420.00p 9608
02/03/2020 421.00p 427.00p 418.20p 427.00p 3958
28/02/2020 431.00p 431.00p 420.00p 420.00p 56696
27/02/2020 441.00p 452.83p 441.00p 446.00p 8096
26/02/2020 449.00p 450.00p 440.00p 440.00p 44814
25/02/2020 447.00p 450.00p 444.92p 446.00p 1277
24/02/2020 441.00p 447.00p 440.00p 440.00p 12201
21/02/2020 448.00p 450.00p 447.00p 447.00p 10791
20/02/2020 438.00p 449.28p 438.00p 438.00p 1319
19/02/2020 445.00p 449.00p 435.00p 435.00p 1920
18/02/2020 445.00p 445.00p 436.00p 438.00p 120038
17/02/2020 439.00p 445.00p 437.00p 445.00p 5371
14/02/2020 436.00p 440.00p 436.00p 436.00p 11433
13/02/2020 435.00p 438.20p 434.23p 436.50p 4652
12/02/2020 439.00p 440.00p 439.00p 440.00p 55
11/02/2020 440.00p 440.00p 435.00p 435.00p 4222
10/02/2020 435.00p 439.00p 430.00p 439.00p 7384
07/02/2020 436.00p 440.00p 435.00p 440.00p 4630
06/02/2020 440.00p 440.00p 433.00p 433.00p 20689
05/02/2020 437.00p 438.00p 430.50p 438.00p 20566
04/02/2020 425.00p 435.00p 424.52p 431.50p 4601
03/02/2020 424.00p 424.00p 420.00p 423.00p 24981
31/01/2020 416.00p 421.00p 415.00p 417.00p 12381
30/01/2020 421.00p 422.00p 415.00p 415.00p 15986
29/01/2020 413.00p 421.00p 413.00p 415.00p 19246
28/01/2020 421.00p 421.00p 415.00p 417.00p 33328
27/01/2020 420.00p 421.00p 410.98p 416.00p 19311
24/01/2020 419.00p 420.00p 414.00p 414.00p 10474
23/01/2020 437.00p 437.00p 410.00p 410.00p 125158
22/01/2020 437.00p 444.92p 436.00p 436.00p 1555
21/01/2020 445.00p 445.00p 440.00p 442.50p 3890
20/01/2020 454.00p 454.00p 445.00p 445.00p 7284
17/01/2020 452.00p 454.96p 445.85p 452.00p 14009
16/01/2020 444.00p 455.00p 442.76p 446.00p 10513
15/01/2020 444.00p 444.00p 434.00p 441.00p 9424
14/01/2020 433.00p 445.00p 431.84p 436.00p 15265
13/01/2020 423.50p 434.00p 421.94p 434.00p 94893
10/01/2020 423.00p 430.00p 423.00p 427.00p 5477
09/01/2020 432.50p 435.00p 405.00p 421.00p 1012453
08/01/2020 435.00p 435.00p 429.04p 435.00p 3976
07/01/2020 417.00p 437.00p 406.00p 437.00p 16378
06/01/2020 414.00p 417.00p 411.96p 417.00p 5557
03/01/2020 414.00p 417.50p 400.00p 414.00p 361333
02/01/2020 417.00p 417.00p 409.00p 415.00p 890
31/12/2019 417.00p 417.00p 411.40p 417.00p 1732
30/12/2019 413.00p 416.88p 408.00p 408.00p 6575

*Close Price adjusted for both dividends and splits