STV Group (STVG) Share Price

Media Sector

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

Date Open High Low Close* Volume
16/10/2017 366.25p 366.25p 366.25p 366.25p 1105
13/10/2017 360.00p 363.12p 359.00p 363.12p 3739
12/10/2017 360.00p 360.00p 359.00p 359.00p 5000
11/10/2017 365.00p 365.00p 365.00p 365.00p 41
10/10/2017 365.00p 365.00p 360.00p 363.37p 39
09/10/2017 360.00p 363.12p 360.00p 363.12p 38046
06/10/2017 360.00p 360.00p 360.00p 360.00p 1
05/10/2017 360.00p 366.00p 360.00p 360.00p 2849
04/10/2017 362.00p 364.75p 360.00p 360.00p 9672
03/10/2017 350.00p 367.25p 363.25p 363.25p 2719
02/10/2017 350.00p 367.25p 350.00p 367.25p 950
29/09/2017 367.75p 367.75p 367.75p 367.75p 497
28/09/2017 364.50p 364.37p 363.50p 363.50p 140
27/09/2017 364.50p 364.50p 364.37p 364.37p 75
26/09/2017 358.00p 365.00p 358.00p 365.00p 12381
25/09/2017 357.00p 359.88p 359.63p 359.88p 529
22/09/2017 357.00p 359.63p 351.00p 359.63p 4803
21/09/2017 350.00p 351.00p 348.00p 351.00p 664
20/09/2017 345.00p 352.75p 345.00p 350.00p 3736
19/09/2017 353.00p 353.00p 340.00p 345.00p 4241
18/09/2017 367.75p 367.75p 350.25p 353.00p 11034
15/09/2017 384.75p 384.75p 352.25p 352.25p 9115
14/09/2017 373.00p 378.38p 370.25p 378.38p 1632
13/09/2017 373.00p 373.00p 373.00p 373.00p 150
12/09/2017 380.00p 380.00p 375.25p 375.25p 3938
11/09/2017 377.25p 380.38p 377.00p 380.38p 2218
08/09/2017 380.00p 385.00p 378.25p 385.00p 2102
07/09/2017 392.00p 385.00p 380.25p 385.00p 1210
06/09/2017 392.00p 392.00p 380.00p 380.25p 6141
05/09/2017 380.25p 387.88p 380.25p 387.88p 94
04/09/2017 380.00p 380.00p 380.00p 380.00p 1433
01/09/2017 385.00p 385.00p 380.25p 382.50p 4136
31/08/2017 380.00p 384.75p 380.00p 384.75p 16995
30/08/2017 375.00p 380.00p 375.00p 375.00p 36094
29/08/2017 375.00p 381.00p 375.00p 378.00p 9936
25/08/2017 378.00p 380.00p 378.00p 379.00p 5626
24/08/2017 382.00p 382.00p 380.00p 380.00p 11863
23/08/2017 380.00p 386.37p 380.00p 386.37p 4
22/08/2017 380.00p 385.00p 380.00p 382.50p 1911
21/08/2017 380.00p 386.12p 383.25p 383.25p 1000
18/08/2017 380.00p 386.88p 386.12p 386.12p 3381
17/08/2017 380.00p 386.88p 386.25p 386.88p 1600
16/08/2017 380.00p 386.25p 380.00p 386.25p 2699
15/08/2017 380.25p 384.63p 380.25p 384.63p 1805
14/08/2017 390.00p 390.00p 381.75p 386.88p 6710
11/08/2017 380.00p 384.88p 377.75p 384.88p 7383
10/08/2017 380.00p 382.00p 380.00p 382.00p 1300
09/08/2017 380.00p 380.00p 380.00p 380.00p 5843
08/08/2017 370.00p 375.00p 370.00p 375.00p 1525
07/08/2017 370.00p 370.00p 370.00p 370.00p 23
04/08/2017 370.25p 378.50p 370.25p 378.50p 27
03/08/2017 378.00p 381.50p 377.50p 377.50p 0
02/08/2017 378.00p 381.50p 378.00p 381.50p 477
01/08/2017 388.75p 388.75p 383.75p 383.75p 37
31/07/2017 389.75p 389.75p 389.75p 389.75p 284
28/07/2017 378.00p 378.00p 378.00p 378.00p 66
27/07/2017 380.25p 380.25p 378.00p 378.00p 2576
26/07/2017 380.00p 380.00p 376.00p 376.00p 465
25/07/2017 380.00p 380.00p 370.00p 370.00p 61
24/07/2017 380.00p 385.00p 379.00p 385.00p 10429
21/07/2017 380.00p 390.00p 380.00p 385.00p 8233
20/07/2017 375.00p 375.00p 375.00p 375.00p 26
19/07/2017 370.25p 389.50p 370.00p 370.00p 14005
18/07/2017 380.00p 389.75p 380.00p 385.88p 13594
17/07/2017 375.00p 382.50p 380.00p 380.00p 261
14/07/2017 375.00p 382.50p 375.00p 382.50p 76
13/07/2017 375.00p 382.50p 375.00p 382.50p 69
12/07/2017 375.00p 379.75p 375.00p 379.75p 32812
11/07/2017 375.00p 375.00p 375.00p 375.00p 660
10/07/2017 385.00p 382.38p 382.38p 382.38p 831
07/07/2017 385.00p 389.75p 382.38p 382.38p 3298
06/07/2017 385.00p 389.75p 375.00p 389.75p 5967
05/07/2017 382.25p 382.25p 375.25p 382.25p 3233
04/07/2017 384.75p 382.38p 379.00p 382.38p 390
03/07/2017 384.75p 385.00p 379.00p 379.00p 20023
30/06/2017 372.00p 385.00p 368.75p 384.00p 14913
29/06/2017 360.00p 374.00p 360.00p 374.00p 6448
28/06/2017 360.00p 370.50p 360.00p 360.00p 13671
27/06/2017 360.00p 369.37p 360.00p 369.37p 28
26/06/2017 361.00p 365.00p 360.00p 360.00p 88
23/06/2017 362.00p 368.37p 362.00p 368.37p 41
22/06/2017 365.00p 365.00p 355.00p 355.00p 10231
21/06/2017 370.00p 370.00p 357.00p 357.00p 27735
20/06/2017 360.50p 367.62p 360.50p 367.62p 40
19/06/2017 360.50p 367.62p 360.50p 367.62p 9
16/06/2017 359.25p 374.75p 355.00p 374.75p 17828
15/06/2017 360.00p 369.75p 358.00p 359.00p 935121
14/06/2017 363.00p 363.00p 360.00p 360.00p 3948
13/06/2017 362.25p 368.50p 362.00p 365.88p 8964
12/06/2017 360.00p 369.75p 360.00p 364.88p 525
09/06/2017 360.00p 367.00p 360.00p 360.00p 2809
08/06/2017 362.00p 369.75p 362.00p 369.75p 5450
07/06/2017 368.25p 368.40p 364.00p 364.00p 4011
06/06/2017 362.00p 374.75p 362.00p 374.75p 310
05/06/2017 365.00p 365.30p 362.00p 362.00p 4296
02/06/2017 374.50p 374.50p 368.00p 368.00p 3142
01/06/2017 370.00p 373.50p 370.00p 373.50p 250580
31/05/2017 365.00p 377.75p 365.00p 377.75p 1873
30/05/2017 370.09p 372.38p 367.37p 372.38p 2144
26/05/2017 379.00p 379.00p 367.60p 379.00p 5181
25/05/2017 361.00p 379.00p 361.00p 379.00p 3921
24/05/2017 361.00p 375.00p 361.00p 375.00p 347
23/05/2017 377.75p 377.75p 361.00p 361.00p 5863
22/05/2017 370.50p 370.50p 360.00p 367.50p 3207
19/05/2017 370.00p 372.02p 365.00p 366.50p 16843
18/05/2017 370.00p 375.20p 365.00p 365.00p 21873
17/05/2017 378.46p 378.46p 370.00p 376.00p 4623
16/05/2017 375.00p 379.86p 370.00p 370.00p 3707
15/05/2017 378.63p 380.04p 377.62p 377.62p 83966
12/05/2017 380.11p 380.11p 378.63p 378.63p 651
11/05/2017 382.00p 382.00p 375.25p 380.00p 4877
10/05/2017 382.00p 382.00p 370.00p 379.75p 6188
09/05/2017 379.25p 381.70p 379.00p 379.25p 9074
08/05/2017 382.00p 385.00p 379.00p 379.00p 68404
05/05/2017 375.00p 386.00p 374.08p 386.00p 328346
04/05/2017 370.00p 372.60p 370.00p 370.00p 72628
03/05/2017 370.00p 370.25p 370.00p 370.00p 272
02/05/2017 369.00p 380.00p 366.73p 380.00p 5467
28/04/2017 365.83p 370.50p 365.83p 370.50p 438
27/04/2017 369.00p 369.80p 367.40p 369.00p 3076
26/04/2017 365.25p 378.75p 365.25p 374.00p 20296
25/04/2017 379.75p 379.75p 361.00p 372.50p 30570
24/04/2017 374.75p 380.00p 367.00p 380.00p 10121
21/04/2017 365.00p 370.00p 365.00p 370.00p 20234
20/04/2017 367.00p 369.88p 365.00p 369.88p 11319
19/04/2017 371.84p 371.88p 371.46p 371.88p 526
18/04/2017 368.00p 368.92p 365.00p 365.00p 45593
13/04/2017 368.25p 380.00p 368.25p 371.75p 3197
12/04/2017 389.50p 389.50p 370.00p 389.50p 18407
11/04/2017 377.00p 378.38p 366.82p 378.38p 10740
10/04/2017 375.98p 378.50p 368.15p 378.50p 2225
07/04/2017 367.00p 389.75p 367.00p 378.38p 934
06/04/2017 371.00p 378.38p 371.00p 378.38p 5500
05/04/2017 370.00p 380.38p 367.00p 380.38p 29749
04/04/2017 372.25p 389.75p 372.00p 389.25p 8317
03/04/2017 372.25p 382.00p 372.25p 381.75p 3347
31/03/2017 377.25p 383.95p 375.00p 375.00p 11938
30/03/2017 385.00p 390.00p 375.00p 378.00p 172931
29/03/2017 370.25p 382.00p 370.25p 381.75p 5855
28/03/2017 379.75p 379.75p 373.20p 376.87p 952203
27/03/2017 378.00p 378.76p 372.00p 375.00p 113415
24/03/2017 375.25p 382.81p 375.25p 381.50p 14754
23/03/2017 378.25p 380.50p 376.00p 376.00p 117832
22/03/2017 362.00p 385.00p 362.00p 381.25p 903759
21/03/2017 355.00p 365.00p 355.00p 361.37p 426955
20/03/2017 366.75p 366.75p 354.50p 359.88p 11940
17/03/2017 367.00p 367.00p 356.18p 363.00p 2238
16/03/2017 353.00p 360.00p 353.00p 353.00p 9904
15/03/2017 354.25p 360.00p 354.25p 354.50p 3291
14/03/2017 357.25p 360.76p 357.00p 360.37p 12221
13/03/2017 358.00p 362.68p 355.50p 361.75p 22339
10/03/2017 358.50p 365.00p 355.00p 355.00p 66096
09/03/2017 360.00p 365.00p 358.00p 358.00p 31165
08/03/2017 369.50p 369.50p 360.50p 363.50p 7718
07/03/2017 370.00p 370.00p 363.00p 370.00p 4878
06/03/2017 358.00p 367.00p 358.00p 364.00p 504662
03/03/2017 375.00p 378.00p 353.00p 353.00p 205604
02/03/2017 366.75p 370.00p 361.00p 365.50p 14320
01/03/2017 362.75p 370.00p 356.25p 370.00p 2834
28/02/2017 358.25p 366.81p 355.00p 355.00p 8201
27/02/2017 365.00p 365.00p 358.00p 358.00p 10941
24/02/2017 363.58p 363.58p 361.37p 361.37p 9626
23/02/2017 360.00p 359.88p 357.38p 359.88p 0
22/02/2017 360.00p 360.00p 351.50p 357.38p 44303
21/02/2017 353.50p 358.57p 350.00p 354.00p 12033
20/02/2017 352.92p 356.12p 352.00p 356.12p 4253
17/02/2017 359.75p 359.75p 350.00p 350.00p 3796
16/02/2017 360.00p 360.00p 352.92p 353.00p 7151
15/02/2017 352.00p 355.00p 351.57p 352.00p 4717
14/02/2017 357.90p 357.90p 354.40p 356.00p 936
13/02/2017 353.00p 357.90p 353.00p 353.00p 5724
10/02/2017 359.25p 359.25p 353.00p 359.25p 1260
09/02/2017 352.25p 361.25p 352.00p 352.00p 905
08/02/2017 370.00p 370.00p 353.00p 370.00p 2333
07/02/2017 352.36p 360.88p 352.36p 360.88p 6004
06/02/2017 358.00p 365.00p 350.10p 357.50p 27474
03/02/2017 367.50p 374.50p 358.33p 374.50p 2676
02/02/2017 363.00p 367.13p 360.00p 367.13p 13701
01/02/2017 360.00p 367.13p 356.17p 367.13p 1977
31/01/2017 360.00p 362.00p 358.00p 361.25p 6689
30/01/2017 365.25p 365.25p 360.00p 364.88p 8989
27/01/2017 375.00p 375.00p 365.00p 365.00p 4345
26/01/2017 374.25p 374.25p 367.41p 374.25p 1386
25/01/2017 372.00p 372.00p 366.76p 372.00p 4281
24/01/2017 370.00p 370.00p 365.30p 367.50p 7853
23/01/2017 370.00p 370.00p 365.00p 370.00p 3098
20/01/2017 362.00p 369.00p 362.00p 362.00p 3210
19/01/2017 363.00p 364.80p 363.00p 363.00p 2916
18/01/2017 375.00p 375.00p 363.00p 363.00p 1502
17/01/2017 369.00p 369.00p 363.55p 369.00p 5634
16/01/2017 369.00p 369.00p 360.00p 362.00p 272288
13/01/2017 355.25p 364.75p 355.25p 362.00p 124657
12/01/2017 355.00p 355.00p 355.00p 355.00p 1365
11/01/2017 355.25p 355.35p 355.00p 355.00p 3307
10/01/2017 364.75p 364.75p 355.00p 355.00p 8399
09/01/2017 355.00p 360.00p 355.00p 355.00p 15526
06/01/2017 357.50p 362.00p 357.50p 362.00p 10369
05/01/2017 365.00p 365.00p 355.00p 355.00p 1751
04/01/2017 365.00p 365.00p 357.60p 365.00p 3135
03/01/2017 356.82p 360.25p 355.35p 358.50p 8532

*Close Price adjusted for both dividends and splits