STV Group (STVG) Share Price

Media Sector

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

Date Open High Low Close* Volume
04/06/2015 409.00p 420.00p 409.00p 417.50p 2165
03/06/2015 420.00p 425.00p 413.10p 421.00p 11424
02/06/2015 420.00p 420.00p 407.00p 416.00p 26515
01/06/2015 415.00p 415.67p 403.75p 414.00p 17891
29/05/2015 415.00p 415.00p 412.00p 414.00p 18976
28/05/2015 410.00p 415.00p 406.50p 410.00p 4524
27/05/2015 415.00p 415.00p 404.26p 415.00p 99298
26/05/2015 410.00p 414.00p 401.50p 410.00p 34925
22/05/2015 395.00p 415.00p 388.00p 415.00p 320848
21/05/2015 380.00p 392.98p 375.72p 385.00p 30952
20/05/2015 375.00p 382.75p 371.50p 379.87p 22613
19/05/2015 368.75p 375.00p 362.63p 370.00p 425343
18/05/2015 365.00p 370.00p 358.00p 370.00p 4990
15/05/2015 359.75p 365.00p 352.92p 365.00p 5064
14/05/2015 359.00p 359.00p 350.20p 355.00p 3942
13/05/2015 348.00p 352.99p 345.00p 350.00p 14981
12/05/2015 348.00p 352.75p 348.00p 349.38p 23427
11/05/2015 345.00p 355.00p 345.00p 353.00p 675338
08/05/2015 353.00p 353.00p 349.00p 350.00p 9822
07/05/2015 342.75p 347.00p 342.00p 347.00p 11512
06/05/2015 340.00p 353.00p 340.00p 353.00p 13080
05/05/2015 352.50p 358.00p 338.00p 340.00p 32708
01/05/2015 360.00p 360.00p 351.60p 358.00p 34768
30/04/2015 351.00p 361.52p 350.00p 350.00p 132661
29/04/2015 360.14p 360.14p 351.50p 355.00p 16598
28/04/2015 350.00p 361.00p 350.00p 350.00p 54424
27/04/2015 363.00p 363.00p 350.00p 350.00p 78014
24/04/2015 359.50p 360.00p 352.92p 355.00p 8081
23/04/2015 350.00p 353.00p 344.50p 350.00p 16517
22/04/2015 346.00p 350.00p 340.00p 350.00p 49976
21/04/2015 355.00p 356.28p 345.00p 345.00p 14056
20/04/2015 360.00p 363.35p 355.00p 355.00p 19881
17/04/2015 360.00p 362.50p 360.00p 360.00p 10927
16/04/2015 362.00p 367.99p 360.00p 360.00p 5747
15/04/2015 365.25p 379.75p 365.00p 365.00p 10603
14/04/2015 375.00p 375.00p 365.00p 370.00p 11526
13/04/2015 374.75p 375.00p 367.58p 375.00p 4894
10/04/2015 368.25p 375.00p 368.00p 368.00p 15754
09/04/2015 375.50p 375.50p 372.75p 375.00p 1048
08/04/2015 369.00p 375.50p 368.00p 368.00p 4852
07/04/2015 375.00p 376.00p 368.00p 375.00p 9518
02/04/2015 371.13p 374.38p 370.00p 374.38p 1000
01/04/2015 368.25p 376.76p 368.25p 370.00p 30505
31/03/2015 370.25p 381.25p 370.00p 370.00p 12852
30/03/2015 372.00p 383.00p 370.00p 383.00p 31208
27/03/2015 373.00p 374.63p 370.00p 370.00p 107236
26/03/2015 385.00p 385.00p 372.50p 372.50p 19479
25/03/2015 382.25p 384.66p 378.00p 379.00p 41539
24/03/2015 375.25p 382.75p 375.00p 375.00p 61370
23/03/2015 382.75p 383.00p 377.00p 383.00p 18998
20/03/2015 382.75p 383.00p 375.25p 379.00p 121504
19/03/2015 383.00p 383.00p 372.75p 375.25p 206833
18/03/2015 384.75p 385.00p 374.00p 378.50p 3983
17/03/2015 381.75p 383.25p 375.25p 383.25p 22469
16/03/2015 385.00p 385.00p 372.50p 372.50p 6912
13/03/2015 385.00p 385.00p 375.25p 385.00p 30087
12/03/2015 384.75p 385.00p 380.00p 385.00p 1339
11/03/2015 384.75p 385.00p 376.72p 385.00p 152532
10/03/2015 374.00p 382.50p 374.00p 374.00p 9294
09/03/2015 385.00p 385.00p 376.24p 382.50p 29427
06/03/2015 379.75p 380.00p 374.00p 376.25p 8212
05/03/2015 382.00p 384.75p 375.00p 375.00p 312425
04/03/2015 378.00p 382.00p 376.05p 382.00p 405864
03/03/2015 382.00p 382.00p 373.25p 380.00p 6403
02/03/2015 378.00p 380.00p 372.25p 372.50p 228600
27/02/2015 372.00p 381.75p 372.00p 381.75p 38678
26/02/2015 379.75p 380.00p 371.69p 380.00p 522736
25/02/2015 375.00p 375.00p 367.50p 373.00p 109969
24/02/2015 367.50p 373.00p 367.50p 373.00p 27995
23/02/2015 367.25p 376.75p 367.25p 372.00p 108419
20/02/2015 367.50p 373.20p 367.50p 370.25p 6470
19/02/2015 365.25p 367.50p 365.00p 365.00p 5998
18/02/2015 377.75p 378.00p 373.50p 378.00p 5057
17/02/2015 374.00p 374.00p 370.13p 370.13p 5165
16/02/2015 365.25p 378.00p 365.25p 378.00p 11414
13/02/2015 375.00p 375.00p 365.00p 365.00p 168799
12/02/2015 376.75p 376.75p 370.63p 376.25p 1841
11/02/2015 365.00p 372.00p 365.00p 365.00p 1065
10/02/2015 366.25p 374.25p 365.00p 365.00p 9020
09/02/2015 369.00p 375.20p 368.75p 368.75p 7260
06/02/2015 369.25p 377.75p 369.25p 373.38p 3341
05/02/2015 378.00p 379.75p 367.29p 379.75p 7975
04/02/2015 365.00p 370.00p 365.00p 365.00p 170205
03/02/2015 372.75p 373.00p 365.75p 373.00p 99924
02/02/2015 372.00p 373.25p 369.00p 373.00p 261
30/01/2015 374.75p 375.00p 368.67p 375.00p 2999
29/01/2015 373.50p 375.00p 368.54p 375.00p 252821
28/01/2015 374.75p 375.00p 369.23p 373.00p 4900
27/01/2015 368.25p 374.00p 368.00p 371.62p 16704
26/01/2015 374.75p 375.00p 366.50p 375.00p 1357234
23/01/2015 373.00p 373.00p 365.00p 373.00p 134442
22/01/2015 373.00p 373.00p 369.00p 369.00p 812
21/01/2015 370.00p 373.00p 368.00p 369.13p 200932
20/01/2015 373.00p 373.00p 366.00p 372.50p 20891
19/01/2015 371.00p 373.00p 367.00p 368.75p 106105
16/01/2015 373.00p 373.00p 368.00p 370.00p 53026
15/01/2015 370.00p 373.00p 364.85p 370.50p 10462
14/01/2015 373.00p 373.00p 363.00p 365.00p 15742
13/01/2015 375.00p 375.00p 365.00p 370.00p 25265
12/01/2015 370.00p 374.25p 363.25p 374.25p 7285
09/01/2015 374.75p 374.75p 363.00p 363.00p 2423
08/01/2015 372.75p 372.75p 365.00p 367.88p 11747
07/01/2015 375.00p 375.00p 365.25p 370.13p 5749
06/01/2015 375.00p 375.00p 365.00p 365.00p 3109
05/01/2015 365.25p 376.75p 365.25p 368.00p 13864
02/01/2015 377.00p 377.00p 365.00p 365.00p 1947
31/12/2014 374.00p 374.00p 365.00p 365.00p 7625
30/12/2014 365.00p 377.00p 365.00p 365.00p 14049
29/12/2014 373.00p 375.00p 368.04p 375.00p 24170
24/12/2014 375.00p 375.00p 365.40p 369.00p 2935
23/12/2014 375.00p 375.00p 367.79p 375.00p 5974
22/12/2014 375.00p 375.00p 368.00p 375.00p 11121
19/12/2014 375.00p 380.50p 365.00p 380.50p 18329
18/12/2014 375.00p 375.00p 363.00p 363.00p 418
17/12/2014 363.25p 375.00p 363.00p 374.25p 4097
16/12/2014 372.00p 375.00p 363.00p 363.00p 15616
15/12/2014 372.00p 373.92p 369.00p 372.00p 19966
12/12/2014 372.00p 373.60p 372.00p 373.50p 19951
11/12/2014 372.00p 374.00p 372.00p 372.00p 58669
10/12/2014 372.00p 372.00p 370.00p 372.00p 21255
09/12/2014 372.00p 375.00p 365.35p 371.00p 126956
08/12/2014 372.00p 372.00p 366.50p 372.00p 14192
05/12/2014 372.00p 379.50p 360.00p 379.50p 108181
04/12/2014 365.50p 365.50p 363.00p 365.00p 2005
03/12/2014 369.75p 370.00p 359.75p 359.75p 153518
02/12/2014 369.00p 370.00p 360.00p 370.00p 978476
01/12/2014 369.01p 370.00p 366.13p 366.13p 4000
28/11/2014 372.00p 372.00p 363.49p 370.00p 5795
27/11/2014 372.00p 372.00p 360.00p 372.00p 428
26/11/2014 367.00p 372.00p 360.00p 360.00p 12030
25/11/2014 365.00p 372.00p 361.30p 372.00p 14467
24/11/2014 365.00p 365.00p 359.82p 361.50p 3363
21/11/2014 365.00p 365.00p 360.00p 365.00p 2831
20/11/2014 365.00p 365.00p 365.00p 365.00p 3368
19/11/2014 365.00p 365.00p 358.07p 365.00p 5810
18/11/2014 364.75p 365.00p 356.68p 360.50p 385133
17/11/2014 365.00p 365.00p 357.63p 360.00p 8268
14/11/2014 352.00p 365.00p 352.00p 355.25p 24208
13/11/2014 365.00p 365.00p 357.25p 365.00p 2228
12/11/2014 352.50p 365.00p 352.50p 361.00p 6870
11/11/2014 355.25p 365.00p 355.00p 365.00p 1010810
10/11/2014 355.00p 360.00p 355.00p 356.00p 10488
07/11/2014 358.00p 358.00p 356.00p 356.00p 2072
06/11/2014 357.25p 366.06p 345.00p 353.00p 472249
05/11/2014 370.00p 370.00p 357.27p 369.00p 24353
04/11/2014 370.00p 370.00p 358.25p 367.75p 6882
03/11/2014 370.00p 370.00p 360.25p 365.00p 7782
31/10/2014 360.00p 370.00p 355.10p 370.00p 251966
30/10/2014 344.75p 360.00p 344.75p 360.00p 42187
29/10/2014 343.00p 343.00p 331.25p 340.00p 25633
28/10/2014 332.00p 340.00p 332.00p 337.50p 4207
27/10/2014 329.00p 337.75p 329.00p 337.75p 27176
24/10/2014 334.75p 337.50p 334.50p 335.00p 93007
23/10/2014 335.00p 335.00p 328.08p 329.50p 79437
22/10/2014 335.00p 335.00p 322.00p 322.00p 78065
21/10/2014 328.00p 335.49p 328.00p 329.38p 11043
20/10/2014 333.00p 337.25p 330.00p 332.50p 7653
17/10/2014 330.25p 337.50p 330.25p 333.87p 16711
16/10/2014 330.00p 340.66p 330.00p 330.00p 154680
15/10/2014 331.50p 343.00p 331.50p 333.00p 18792
14/10/2014 335.00p 338.50p 333.51p 335.00p 13776
13/10/2014 335.00p 338.28p 328.00p 336.00p 58225
10/10/2014 340.00p 343.00p 335.23p 340.25p 28856
09/10/2014 333.25p 343.00p 331.00p 341.13p 37459
08/10/2014 350.00p 350.00p 333.00p 333.00p 71706
07/10/2014 353.50p 354.30p 348.25p 348.25p 22070
06/10/2014 354.25p 355.00p 352.47p 353.50p 8302
03/10/2014 365.75p 365.75p 355.25p 356.00p 6955
02/10/2014 362.75p 362.75p 359.00p 359.00p 17556
01/10/2014 361.00p 362.00p 359.00p 359.00p 273246
30/09/2014 370.00p 370.00p 359.73p 361.00p 228228
29/09/2014 363.00p 363.00p 358.67p 359.00p 43258
26/09/2014 360.25p 362.00p 359.51p 360.00p 14307
25/09/2014 364.75p 364.75p 360.00p 360.00p 4753
24/09/2014 360.75p 370.00p 360.00p 360.00p 6045
23/09/2014 373.00p 373.00p 363.00p 365.50p 12132
22/09/2014 371.75p 373.00p 369.50p 373.00p 3652
19/09/2014 355.00p 374.50p 355.00p 374.50p 116638
18/09/2014 358.00p 358.00p 348.50p 350.00p 14208
17/09/2014 352.00p 352.10p 347.00p 347.00p 15219
16/09/2014 353.00p 353.00p 348.25p 353.00p 2658
15/09/2014 352.00p 356.25p 351.75p 356.25p 14697
12/09/2014 359.75p 359.75p 351.25p 355.00p 1142
11/09/2014 348.00p 360.00p 348.00p 357.75p 11550
10/09/2014 359.75p 359.75p 348.00p 348.00p 37955
09/09/2014 352.00p 360.00p 352.00p 354.00p 19762
08/09/2014 365.25p 367.75p 351.50p 351.50p 17224
05/09/2014 365.00p 379.75p 365.00p 366.25p 11246
04/09/2014 379.75p 379.75p 365.00p 365.00p 11724
03/09/2014 377.00p 380.00p 368.25p 370.00p 186409
02/09/2014 377.00p 379.68p 375.08p 379.00p 68935
01/09/2014 374.00p 378.00p 368.24p 376.00p 6909
29/08/2014 380.00p 380.00p 375.00p 375.00p 11676
28/08/2014 372.00p 378.00p 371.00p 377.00p 32603
27/08/2014 368.75p 372.97p 366.00p 371.00p 91232
26/08/2014 370.00p 370.00p 365.00p 366.88p 13064
22/08/2014 370.00p 370.00p 370.00p 370.00p 54
21/08/2014 370.00p 370.00p 362.98p 370.00p 868
20/08/2014 371.00p 371.00p 361.50p 368.00p 4239
19/08/2014 371.00p 371.00p 369.50p 369.50p 71922

*Close Price adjusted for both dividends and splits