STV Group (STVG) Share Price

Media Sector


Date Open High Low Close* Volume
22/01/2019 346.00p 347.00p 337.00p 346.00p 31379
21/01/2019 351.00p 362.36p 337.00p 351.00p 37544
18/01/2019 352.75p 360.00p 352.75p 360.00p 148
17/01/2019 353.00p 368.65p 350.00p 353.00p 19206
16/01/2019 358.00p 378.00p 354.00p 363.50p 30518
15/01/2019 373.00p 386.30p 354.00p 371.50p 39703
14/01/2019 387.00p 387.00p 374.00p 379.50p 6417
11/01/2019 387.00p 387.00p 377.00p 382.50p 1512
10/01/2019 374.00p 388.00p 374.00p 381.50p 28223
09/01/2019 379.00p 379.00p 366.00p 370.00p 2
08/01/2019 360.00p 380.00p 360.00p 375.00p 17869
07/01/2019 354.00p 379.00p 354.00p 369.00p 3944
04/01/2019 343.00p 359.00p 340.00p 340.00p 49801
03/01/2019 346.00p 355.00p 345.00p 348.50p 22489
02/01/2019 346.00p 353.00p 346.00p 353.00p 3456
31/12/2018 348.50p 354.00p 348.50p 354.00p 550
28/12/2018 343.00p 362.00p 342.00p 342.00p 6260
27/12/2018 332.00p 341.00p 332.00p 341.00p 0
24/12/2018 332.00p 345.48p 332.00p 332.00p 15
21/12/2018 331.00p 345.04p 330.00p 330.00p 9820
20/12/2018 339.00p 349.00p 318.00p 318.00p 2274
19/12/2018 350.00p 350.00p 330.50p 331.00p 12294
18/12/2018 349.00p 350.00p 343.00p 343.00p 62064
17/12/2018 336.00p 350.00p 336.00p 350.00p 1380
14/12/2018 330.00p 347.00p 330.00p 347.00p 12195
13/12/2018 335.00p 335.00p 333.00p 333.00p 100
12/12/2018 321.00p 331.80p 321.00p 331.00p 139010
11/12/2018 324.00p 339.00p 323.00p 327.00p 8278
10/12/2018 323.00p 328.00p 323.00p 323.00p 27291
07/12/2018 330.90p 336.00p 330.90p 336.00p 484
06/12/2018 339.00p 339.00p 330.00p 331.50p 20291
05/12/2018 340.00p 347.00p 340.00p 341.50p 4939
04/12/2018 346.00p 347.43p 340.00p 342.00p 21736
03/12/2018 346.00p 357.20p 345.00p 345.00p 18443
30/11/2018 360.00p 368.10p 355.00p 355.00p 5877
29/11/2018 376.00p 384.99p 364.50p 364.50p 6046
28/11/2018 382.00p 394.00p 375.00p 377.00p 122395
27/11/2018 349.00p 370.00p 343.00p 370.00p 31052
26/11/2018 340.00p 344.50p 340.00p 344.50p 37
23/11/2018 339.00p 345.00p 326.00p 345.00p 24393
22/11/2018 333.00p 333.50p 331.50p 331.50p 0
21/11/2018 333.00p 334.00p 330.00p 333.50p 12588
20/11/2018 330.00p 335.50p 325.00p 335.50p 2669
19/11/2018 334.00p 341.00p 333.63p 340.00p 32665
16/11/2018 341.00p 343.00p 330.00p 340.50p 15749
15/11/2018 350.00p 359.00p 340.00p 342.00p 16452
14/11/2018 375.00p 375.00p 340.00p 340.00p 26711
13/11/2018 380.00p 380.00p 375.00p 377.50p 3424
12/11/2018 382.00p 393.13p 382.00p 386.50p 164
09/11/2018 380.00p 381.53p 380.00p 380.00p 452
08/11/2018 384.00p 384.50p 380.00p 384.50p 2183
07/11/2018 391.00p 397.20p 383.00p 390.00p 30502
06/11/2018 402.00p 402.00p 386.00p 390.00p 2304
05/11/2018 399.00p 400.00p 385.00p 400.00p 1094
02/11/2018 385.00p 403.00p 383.10p 390.00p 28738
01/11/2018 386.00p 387.00p 365.00p 365.00p 3078
31/10/2018 386.00p 387.00p 369.00p 377.50p 5110
30/10/2018 386.00p 386.00p 374.00p 377.00p 58194
29/10/2018 379.00p 381.06p 378.00p 378.00p 6964
26/10/2018 380.00p 385.00p 370.00p 370.00p 7099
25/10/2018 370.00p 370.00p 365.00p 365.00p 206
24/10/2018 380.00p 385.00p 366.00p 380.00p 7988
23/10/2018 380.00p 380.00p 364.00p 369.00p 4576
22/10/2018 364.00p 386.00p 364.00p 378.50p 79736
19/10/2018 370.00p 371.00p 364.00p 371.00p 2979
18/10/2018 364.00p 371.00p 364.00p 371.00p 571
17/10/2018 367.00p 370.00p 365.06p 366.50p 3838
16/10/2018 364.00p 370.00p 363.00p 370.00p 2917
15/10/2018 375.00p 375.00p 363.00p 363.00p 26391
12/10/2018 383.00p 383.00p 365.35p 367.50p 1573
11/10/2018 380.00p 380.00p 365.05p 366.00p 5475
10/10/2018 382.00p 382.00p 369.00p 369.00p 37565
09/10/2018 380.00p 380.92p 370.00p 372.00p 24059
08/10/2018 386.00p 388.10p 380.00p 380.00p 15644
05/10/2018 385.00p 386.77p 385.00p 385.00p 45
04/10/2018 386.00p 394.04p 385.00p 385.00p 1269
03/10/2018 391.00p 394.00p 383.00p 388.00p 32872
02/10/2018 383.00p 384.00p 382.00p 382.00p 1030
01/10/2018 384.00p 385.00p 384.00p 385.00p 595
28/09/2018 398.00p 398.00p 385.63p 389.50p 1861
27/09/2018 384.00p 395.00p 380.00p 390.00p 80577
26/09/2018 380.00p 386.00p 376.00p 376.00p 11907
25/09/2018 377.00p 385.00p 376.00p 376.00p 6253
24/09/2018 386.00p 393.00p 377.00p 380.00p 23166
21/09/2018 376.00p 394.37p 376.00p 376.00p 44729
20/09/2018 398.00p 400.00p 392.00p 392.00p 0
19/09/2018 398.00p 400.00p 390.00p 400.00p 10789
18/09/2018 393.00p 395.00p 390.00p 394.00p 5001
17/09/2018 400.00p 400.63p 397.00p 398.50p 5795
14/09/2018 406.00p 406.00p 400.00p 400.50p 5562
13/09/2018 402.00p 409.00p 400.00p 404.50p 4180
12/09/2018 409.00p 409.00p 402.49p 405.50p 352
11/09/2018 398.00p 405.00p 398.00p 405.00p 396
10/09/2018 404.00p 404.00p 398.49p 403.50p 220
07/09/2018 405.00p 407.00p 397.00p 397.00p 9489
06/09/2018 409.00p 409.00p 398.00p 402.50p 4628
05/09/2018 405.00p 405.08p 397.00p 397.00p 5985
04/09/2018 410.00p 415.59p 399.00p 399.00p 128360
03/09/2018 405.00p 410.00p 401.00p 405.50p 8928
31/08/2018 399.00p 400.00p 392.00p 392.00p 11494
30/08/2018 396.00p 405.00p 392.00p 405.00p 1539
29/08/2018 400.00p 402.00p 396.00p 396.00p 3069
28/08/2018 400.00p 412.00p 400.00p 406.00p 1453
24/08/2018 410.00p 414.00p 400.00p 405.00p 4958
23/08/2018 417.00p 419.00p 407.00p 412.00p 1683
22/08/2018 407.00p 407.00p 407.00p 407.00p 1211
21/08/2018 407.00p 410.00p 407.00p 410.00p 954
20/08/2018 415.00p 415.00p 400.00p 407.00p 20413
17/08/2018 420.00p 426.75p 420.00p 423.50p 3025
16/08/2018 422.00p 422.00p 422.00p 422.00p 151
15/08/2018 420.00p 429.00p 416.00p 416.00p 19946
14/08/2018 421.00p 437.00p 420.00p 430.00p 5887
13/08/2018 422.00p 425.50p 422.00p 425.50p 330
10/08/2018 430.00p 435.85p 427.50p 427.50p 198
09/08/2018 437.00p 437.00p 420.00p 420.00p 4642
08/08/2018 425.00p 440.00p 425.00p 432.00p 1422
07/08/2018 425.00p 444.00p 425.00p 425.00p 963
06/08/2018 431.00p 432.50p 431.00p 432.50p 250
03/08/2018 431.00p 432.00p 430.00p 431.00p 8975
02/08/2018 432.00p 432.00p 431.00p 432.00p 2882
01/08/2018 440.00p 440.00p 440.00p 440.00p 16
31/07/2018 431.00p 439.00p 428.00p 431.00p 23194
30/07/2018 431.00p 435.50p 431.00p 435.50p 64
27/07/2018 450.00p 440.50p 440.50p 440.50p 0
26/07/2018 450.00p 455.00p 440.50p 440.50p 59673
25/07/2018 455.00p 455.00p 446.00p 453.00p 6101
24/07/2018 450.00p 455.00p 446.00p 455.00p 20884
23/07/2018 431.00p 458.00p 431.00p 455.00p 36958
20/07/2018 446.00p 458.00p 442.00p 458.00p 2949
19/07/2018 439.00p 443.60p 432.70p 442.50p 7275
18/07/2018 441.00p 441.03p 434.70p 440.00p 12870
17/07/2018 440.00p 446.00p 434.78p 446.00p 20952
16/07/2018 440.00p 444.10p 440.00p 440.00p 11622
13/07/2018 440.00p 442.50p 440.00p 442.50p 13403
12/07/2018 440.00p 445.00p 440.00p 440.00p 11200
11/07/2018 445.00p 445.00p 436.50p 442.50p 1912
10/07/2018 440.00p 443.90p 440.00p 443.00p 28469
09/07/2018 435.00p 435.50p 435.00p 435.50p 5000
06/07/2018 435.00p 435.00p 421.00p 435.00p 27655
05/07/2018 435.00p 435.00p 422.96p 428.00p 76382
04/07/2018 435.00p 436.00p 421.00p 421.00p 5841
03/07/2018 440.00p 440.00p 436.00p 440.00p 920
02/07/2018 435.00p 440.00p 435.00p 440.00p 3001
29/06/2018 440.00p 446.00p 438.00p 446.00p 38698
28/06/2018 432.00p 440.00p 431.35p 440.00p 770
27/06/2018 435.00p 435.00p 421.50p 435.00p 6645
26/06/2018 429.00p 429.50p 427.00p 429.50p 60858
25/06/2018 431.00p 439.09p 426.00p 433.00p 20461
22/06/2018 430.00p 434.00p 430.00p 431.00p 54065
21/06/2018 422.00p 431.00p 422.00p 431.00p 3002
20/06/2018 423.00p 423.00p 418.00p 423.00p 6363
19/06/2018 415.00p 420.00p 410.00p 420.00p 43630
18/06/2018 407.00p 423.00p 407.00p 416.00p 53658
15/06/2018 410.00p 423.00p 410.00p 423.00p 65347
14/06/2018 400.00p 410.00p 400.00p 407.00p 15207
13/06/2018 402.00p 405.00p 401.00p 404.50p 16437
12/06/2018 408.00p 415.60p 402.00p 407.00p 6985
11/06/2018 385.00p 416.50p 385.00p 407.00p 80718
08/06/2018 385.00p 393.00p 385.00p 393.00p 1965
07/06/2018 385.00p 391.00p 385.00p 391.00p 24530
06/06/2018 374.00p 385.00p 372.46p 385.00p 26408
05/06/2018 374.00p 378.00p 374.00p 378.00p 9797
04/06/2018 363.00p 375.00p 363.00p 373.00p 10332
01/06/2018 365.00p 369.44p 365.00p 367.00p 2863
31/05/2018 351.00p 367.86p 351.00p 366.00p 11672
30/05/2018 364.00p 364.00p 360.00p 360.00p 6911
29/05/2018 355.00p 360.00p 355.00p 360.00p 258
25/05/2018 364.00p 364.00p 360.00p 362.00p 188815
24/05/2018 362.00p 362.00p 360.00p 360.00p 35044
23/05/2018 355.00p 361.00p 355.00p 355.00p 2002
22/05/2018 364.00p 364.00p 352.56p 364.00p 6868
21/05/2018 364.00p 364.00p 353.44p 364.00p 1170
18/05/2018 363.00p 364.00p 361.00p 364.00p 3060
17/05/2018 360.00p 364.00p 350.75p 359.00p 55443
16/05/2018 347.00p 358.00p 341.00p 358.00p 200418
15/05/2018 340.00p 342.50p 340.00p 342.50p 118
14/05/2018 335.00p 350.00p 335.00p 335.00p 948
11/05/2018 345.00p 350.44p 345.00p 345.00p 2791
10/05/2018 350.00p 346.00p 345.50p 345.50p 0
09/05/2018 350.00p 350.00p 340.50p 346.00p 815
08/05/2018 340.00p 344.50p 340.00p 344.50p 2049
04/05/2018 353.00p 354.00p 345.45p 352.00p 11601
03/05/2018 350.00p 352.22p 343.78p 352.00p 16197
02/05/2018 341.00p 354.00p 341.00p 354.00p 9164
01/05/2018 337.00p 340.00p 326.32p 340.00p 1807
30/04/2018 320.00p 329.50p 320.00p 329.50p 15841
27/04/2018 323.00p 330.00p 317.50p 323.00p 106972
26/04/2018 316.00p 317.50p 316.00p 316.00p 197
25/04/2018 320.00p 321.00p 320.00p 320.00p 3021
24/04/2018 325.00p 325.00p 320.00p 320.00p 7827
23/04/2018 320.00p 331.00p 320.00p 320.00p 104224
20/04/2018 314.00p 333.00p 314.00p 326.00p 28044
19/04/2018 310.00p 313.00p 300.00p 313.00p 17023
18/04/2018 300.00p 315.95p 300.00p 310.00p 1469
17/04/2018 305.00p 305.50p 300.10p 305.50p 19116
16/04/2018 305.00p 321.75p 305.00p 305.00p 9019
13/04/2018 307.00p 320.00p 307.00p 307.00p 694
12/04/2018 315.00p 315.00p 307.00p 309.50p 13387
11/04/2018 330.00p 330.90p 315.00p 318.00p 44517
10/04/2018 329.00p 331.65p 325.00p 328.50p 13067

*Close Price adjusted for both dividends and splits