STV Group (STVG) Share Price

Media Sector

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

Date Open High Low Close* Volume
05/04/2018 322.00p 324.75p 317.86p 322.00p 11509
04/04/2018 315.00p 318.90p 315.00p 315.00p 4295
03/04/2018 320.00p 323.00p 312.00p 318.00p 18438
29/03/2018 315.00p 323.00p 315.00p 323.00p 29848
28/03/2018 310.00p 318.95p 310.00p 316.50p 2545
27/03/2018 320.00p 320.00p 311.00p 315.50p 3510
26/03/2018 310.00p 316.24p 310.00p 316.00p 14911
23/03/2018 314.00p 316.20p 295.40p 310.00p 27582
22/03/2018 314.00p 326.48p 314.00p 314.00p 6320
21/03/2018 314.00p 324.00p 314.00p 324.00p 6441
20/03/2018 320.00p 331.10p 314.00p 314.00p 23181
19/03/2018 330.00p 335.00p 330.00p 335.00p 26651
16/03/2018 349.00p 349.00p 321.00p 321.00p 12945
15/03/2018 346.00p 348.09p 336.00p 336.00p 8619
14/03/2018 346.00p 346.88p 346.00p 346.00p 22
13/03/2018 349.00p 350.40p 349.00p 349.00p 3982
12/03/2018 358.00p 358.00p 358.00p 358.00p 0
09/03/2018 358.00p 365.00p 340.00p 358.00p 103963
08/03/2018 355.00p 369.00p 346.00p 350.00p 59993
07/03/2018 355.00p 370.00p 355.00p 370.00p 167
06/03/2018 370.00p 370.00p 355.00p 365.00p 23236
05/03/2018 365.00p 366.25p 365.00p 365.00p 4270
02/03/2018 370.00p 375.00p 360.00p 360.00p 30561
01/03/2018 365.00p 380.46p 360.69p 370.00p 100602
28/02/2018 366.00p 370.00p 356.00p 358.00p 100333
27/02/2018 362.00p 366.47p 362.00p 366.00p 49570
26/02/2018 360.00p 360.00p 345.50p 360.00p 1776
23/02/2018 360.00p 360.00p 355.50p 360.00p 751
22/02/2018 360.00p 360.00p 351.00p 360.00p 1953
21/02/2018 352.00p 360.00p 341.75p 355.50p 192187
20/02/2018 354.55p 354.55p 350.50p 350.50p 2564
19/02/2018 330.00p 350.00p 330.00p 350.00p 1351232
16/02/2018 330.00p 335.00p 327.50p 330.00p 70829
15/02/2018 308.00p 315.00p 308.00p 310.00p 4002
14/02/2018 315.00p 320.00p 315.00p 320.00p 150
13/02/2018 325.20p 325.20p 318.00p 318.00p 304
12/02/2018 325.00p 325.00p 325.00p 325.00p 1835
09/02/2018 325.45p 325.45p 320.00p 320.00p 1000
08/02/2018 310.00p 318.00p 317.50p 317.50p 0
07/02/2018 310.00p 318.00p 318.00p 318.00p 16
06/02/2018 310.00p 324.25p 310.00p 310.00p 10695
05/02/2018 323.00p 323.00p 314.00p 323.00p 3709
02/02/2018 325.00p 325.00p 314.00p 316.00p 850
01/02/2018 313.90p 317.00p 313.90p 317.00p 468
31/01/2018 320.00p 325.00p 312.60p 325.00p 2215
30/01/2018 310.00p 324.00p 310.00p 310.00p 5347
29/01/2018 319.00p 320.00p 314.50p 314.50p 9131
26/01/2018 313.40p 313.40p 306.82p 309.50p 1418
25/01/2018 312.00p 312.00p 307.34p 309.50p 6414
24/01/2018 303.64p 309.50p 303.38p 309.50p 5382
23/01/2018 305.00p 306.00p 295.28p 306.00p 13873
22/01/2018 311.50p 311.50p 305.18p 310.50p 11752
19/01/2018 310.70p 316.50p 310.70p 316.50p 15
18/01/2018 310.00p 316.50p 310.00p 316.50p 18574
17/01/2018 318.00p 320.00p 315.45p 320.00p 4661
16/01/2018 315.45p 320.00p 315.45p 320.00p 543
15/01/2018 315.25p 320.00p 315.25p 320.00p 1063
12/01/2018 323.00p 325.00p 319.00p 319.00p 3671
11/01/2018 323.55p 323.55p 315.45p 319.50p 757
10/01/2018 314.00p 315.00p 305.00p 315.00p 12365
09/01/2018 312.03p 314.55p 312.03p 312.50p 2842
08/01/2018 315.00p 315.57p 313.00p 313.50p 16930
05/01/2018 315.00p 325.50p 315.00p 325.50p 6170
04/01/2018 323.00p 325.50p 315.00p 325.50p 139
03/01/2018 315.00p 323.00p 315.00p 323.00p 2770
02/01/2018 328.00p 330.00p 325.00p 330.00p 2274
29/12/2017 325.00p 325.00p 325.00p 325.00p 315
28/12/2017 338.25p 338.25p 338.25p 338.25p 205
27/12/2017 320.00p 327.30p 320.00p 326.62p 2265
22/12/2017 315.00p 326.62p 326.38p 326.62p 0
21/12/2017 315.00p 326.38p 315.00p 326.38p 460
20/12/2017 315.50p 326.62p 326.62p 326.62p 0
19/12/2017 315.50p 326.62p 315.50p 326.62p 31
18/12/2017 320.00p 320.00p 315.50p 317.50p 1497
15/12/2017 325.00p 325.00p 315.50p 325.00p 1091
14/12/2017 315.25p 321.75p 315.25p 321.75p 700
13/12/2017 329.75p 330.00p 329.75p 330.00p 3202
12/12/2017 317.00p 325.00p 317.00p 325.00p 6742
11/12/2017 318.00p 318.00p 317.00p 318.00p 40345
08/12/2017 325.00p 325.00p 318.35p 321.50p 2298
07/12/2017 325.00p 325.03p 318.00p 325.00p 12926
06/12/2017 318.00p 319.01p 318.00p 318.00p 313
05/12/2017 327.00p 329.00p 326.25p 326.25p 0
04/12/2017 327.00p 329.00p 320.00p 329.00p 0
01/12/2017 327.00p 328.00p 320.00p 320.00p 39365
30/11/2017 330.00p 335.00p 318.00p 335.00p 14357
29/11/2017 330.00p 330.00p 324.87p 324.87p 39819
28/11/2017 314.09p 325.00p 314.09p 323.87p 585
27/11/2017 313.30p 320.37p 313.30p 320.37p 1100
24/11/2017 313.00p 325.38p 325.38p 325.38p 0
23/11/2017 313.00p 325.38p 313.00p 325.38p 1544
22/11/2017 315.40p 323.75p 314.33p 323.75p 3185
21/11/2017 316.16p 326.50p 316.16p 326.50p 72
20/11/2017 315.00p 332.09p 315.00p 315.00p 6625
17/11/2017 325.00p 327.87p 318.00p 327.87p 22249
16/11/2017 330.00p 327.38p 325.20p 327.38p 744
15/11/2017 330.00p 330.00p 325.00p 326.50p 12310
14/11/2017 330.25p 338.69p 336.53p 337.25p 848
13/11/2017 330.25p 337.75p 330.00p 332.50p 8191
10/11/2017 329.00p 340.50p 328.00p 340.50p 9438
09/11/2017 340.00p 340.00p 328.00p 329.00p 45202
08/11/2017 352.00p 343.13p 340.25p 343.13p 13
07/11/2017 352.00p 352.00p 340.00p 340.00p 5756
06/11/2017 350.00p 352.00p 348.20p 349.00p 12322
03/11/2017 350.00p 354.47p 352.00p 353.38p 10911
02/11/2017 350.00p 353.25p 348.00p 348.00p 12667
01/11/2017 350.00p 360.00p 350.00p 360.00p 114611
31/10/2017 359.50p 359.50p 353.33p 359.50p 52118
30/10/2017 350.00p 357.31p 350.00p 355.87p 207334
27/10/2017 350.00p 359.75p 350.00p 359.75p 13806
26/10/2017 353.25p 357.00p 353.25p 353.25p 85322
25/10/2017 351.00p 357.38p 350.20p 357.38p 160
24/10/2017 351.00p 357.28p 354.63p 354.63p 575
23/10/2017 351.00p 351.00p 350.00p 350.00p 13291
20/10/2017 355.00p 357.00p 349.98p 350.00p 235885
19/10/2017 360.00p 356.63p 355.07p 356.63p 3860
18/10/2017 360.00p 363.76p 360.88p 360.88p 888
17/10/2017 360.00p 362.00p 357.25p 357.25p 36778
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

*Close Price adjusted for both dividends and splits