STV Group (STVG) Share Price

Media Sector

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

Date Open High Low Close* Volume
18/08/2014 369.00p 370.00p 357.69p 368.25p 64297
15/08/2014 370.00p 370.00p 364.00p 364.00p 15
14/08/2014 369.75p 369.75p 362.00p 365.00p 3062
13/08/2014 363.00p 369.75p 363.00p 365.00p 5767
12/08/2014 365.00p 369.75p 361.25p 363.50p 5641
11/08/2014 360.00p 365.00p 360.00p 360.00p 9116
08/08/2014 354.00p 365.00p 353.25p 360.00p 70094
07/08/2014 365.00p 365.00p 354.25p 364.00p 1332
06/08/2014 361.00p 361.00p 355.00p 355.75p 4778
05/08/2014 356.25p 364.75p 356.25p 360.00p 11031
04/08/2014 364.25p 365.50p 356.25p 356.25p 6542
01/08/2014 368.00p 368.00p 357.00p 365.50p 4869
31/07/2014 361.00p 372.00p 360.25p 365.00p 17330
30/07/2014 370.00p 370.00p 362.50p 366.00p 16515
29/07/2014 372.00p 372.00p 365.00p 365.75p 5267
28/07/2014 370.00p 370.00p 361.25p 366.00p 29861
25/07/2014 370.00p 370.00p 364.00p 367.13p 5388
24/07/2014 369.00p 370.25p 365.25p 369.75p 221778
23/07/2014 375.00p 375.00p 364.75p 370.00p 25627
22/07/2014 370.00p 370.00p 362.25p 366.00p 1240
21/07/2014 368.00p 368.00p 362.25p 365.75p 6674
18/07/2014 369.00p 370.25p 364.25p 367.00p 11773
17/07/2014 362.50p 385.00p 360.00p 370.25p 48896
16/07/2014 355.75p 362.00p 355.75p 362.00p 9579
15/07/2014 362.00p 362.00p 359.58p 362.00p 6550
14/07/2014 355.00p 361.50p 355.00p 361.50p 170147
11/07/2014 355.25p 361.50p 355.25p 361.50p 4250
10/07/2014 358.00p 393.75p 349.00p 359.50p 410242
09/07/2014 360.00p 368.00p 345.00p 360.00p 95259
08/07/2014 365.00p 368.00p 357.00p 368.00p 4439
07/07/2014 370.00p 370.00p 357.25p 367.00p 12274
04/07/2014 370.00p 370.00p 366.44p 369.75p 9114
03/07/2014 370.00p 370.00p 359.50p 369.00p 7253
02/07/2014 365.00p 370.75p 365.00p 370.00p 78055
01/07/2014 358.00p 367.25p 357.00p 365.00p 204551
30/06/2014 358.25p 364.50p 358.00p 358.00p 98926
27/06/2014 361.75p 364.00p 356.40p 360.00p 27765
26/06/2014 370.00p 370.00p 358.75p 365.00p 9222
25/06/2014 368.00p 368.00p 358.76p 361.00p 21839
24/06/2014 370.00p 370.00p 360.00p 365.00p 49700
23/06/2014 364.00p 370.00p 357.76p 370.00p 17890
20/06/2014 370.00p 370.00p 347.00p 361.50p 886957
19/06/2014 362.00p 367.03p 362.00p 363.75p 119663
18/06/2014 363.00p 371.75p 362.00p 362.00p 105709
17/06/2014 360.00p 372.56p 357.00p 367.00p 73754
16/06/2014 353.00p 365.25p 348.75p 360.00p 101397
13/06/2014 348.00p 353.00p 344.25p 353.00p 17922
12/06/2014 347.50p 350.00p 345.00p 350.00p 6821
11/06/2014 347.50p 350.00p 343.50p 347.50p 9439
10/06/2014 347.50p 350.00p 343.33p 347.50p 19963
09/06/2014 344.00p 349.15p 343.00p 347.50p 3332
06/06/2014 344.00p 347.00p 339.05p 343.00p 7578
05/06/2014 344.00p 345.74p 339.05p 344.00p 4454
04/06/2014 345.00p 345.00p 338.50p 344.00p 365884
03/06/2014 344.00p 346.00p 344.00p 344.00p 4800
02/06/2014 344.00p 344.00p 338.60p 340.25p 58701
30/05/2014 346.50p 350.00p 340.00p 344.00p 10109
29/05/2014 346.50p 346.50p 338.00p 340.25p 75047
28/05/2014 346.50p 346.50p 338.50p 346.50p 15754
27/05/2014 343.00p 348.19p 341.00p 346.50p 4109
23/05/2014 341.50p 345.00p 339.00p 343.00p 17004
22/05/2014 340.00p 349.50p 338.00p 341.50p 29942
21/05/2014 340.00p 341.50p 338.25p 340.00p 14191
20/05/2014 353.50p 354.00p 338.63p 340.00p 1062083
19/05/2014 363.50p 363.50p 348.00p 354.00p 25867
16/05/2014 364.50p 369.50p 358.50p 363.50p 7582
15/05/2014 364.50p 371.00p 358.00p 364.50p 55192
14/05/2014 364.50p 371.00p 362.75p 364.50p 10720
13/05/2014 364.50p 371.00p 362.75p 368.25p 112145
12/05/2014 364.50p 372.00p 362.75p 364.50p 15315
09/05/2014 364.50p 372.00p 362.75p 372.00p 11567
08/05/2014 364.50p 371.00p 362.75p 364.50p 18351
07/05/2014 364.50p 371.00p 362.55p 364.50p 118756
06/05/2014 364.50p 371.00p 357.00p 364.50p 234434
02/05/2014 364.50p 371.00p 361.50p 364.50p 3991
01/05/2014 364.50p 370.00p 360.07p 364.50p 2858
30/04/2014 364.50p 371.00p 359.25p 364.50p 15538
29/04/2014 364.50p 370.00p 357.00p 364.50p 14932
28/04/2014 365.00p 369.00p 358.75p 364.50p 7805
25/04/2014 370.00p 374.00p 365.00p 369.00p 37947
24/04/2014 370.00p 374.75p 365.00p 370.00p 45124
23/04/2014 365.00p 373.40p 360.00p 370.00p 542872
22/04/2014 354.50p 365.00p 353.00p 360.00p 55421
17/04/2014 354.50p 359.00p 353.00p 354.50p 37278
16/04/2014 354.50p 357.20p 352.00p 352.00p 56617
15/04/2014 345.00p 357.20p 344.40p 354.50p 60770
14/04/2014 344.50p 347.00p 343.59p 345.00p 22582
11/04/2014 345.00p 346.75p 343.39p 344.50p 72767
10/04/2014 344.50p 347.00p 343.50p 345.00p 9979
09/04/2014 343.50p 345.00p 343.00p 343.50p 4909
08/04/2014 364.00p 364.00p 342.20p 345.00p 50906
07/04/2014 366.50p 367.00p 361.00p 364.00p 210850
04/04/2014 366.50p 368.55p 363.00p 366.50p 174034
03/04/2014 366.50p 368.18p 363.25p 366.50p 7588
02/04/2014 366.00p 368.00p 362.75p 366.50p 7336
01/04/2014 366.00p 368.00p 363.00p 366.00p 39893
31/03/2014 366.00p 370.00p 366.00p 366.00p 2530
28/03/2014 366.00p 368.00p 362.88p 366.00p 592791
27/03/2014 366.00p 370.00p 363.00p 366.00p 323664
26/03/2014 366.00p 369.62p 366.00p 366.00p 8530
25/03/2014 366.00p 370.00p 364.50p 366.00p 363840
24/03/2014 365.00p 370.00p 362.00p 366.00p 212900
21/03/2014 365.00p 368.00p 362.50p 365.00p 18134
20/03/2014 365.50p 365.50p 363.00p 365.00p 430454
19/03/2014 365.50p 367.00p 365.20p 365.50p 1206
18/03/2014 369.00p 370.92p 364.50p 366.00p 8934
17/03/2014 369.00p 373.50p 365.00p 370.00p 31587
14/03/2014 373.50p 373.50p 367.00p 369.00p 57488
13/03/2014 373.50p 376.00p 372.00p 373.50p 6235
12/03/2014 373.50p 376.00p 371.00p 373.50p 6071
11/03/2014 373.50p 377.00p 373.36p 373.50p 32127
10/03/2014 376.50p 378.00p 373.28p 373.50p 41975
07/03/2014 359.00p 380.00p 358.00p 376.50p 233225
06/03/2014 344.00p 362.00p 339.00p 359.00p 419762
05/03/2014 339.00p 340.00p 335.00p 339.00p 70356
04/03/2014 337.50p 340.00p 335.25p 339.00p 275530
03/03/2014 339.50p 339.50p 335.00p 337.50p 10118
28/02/2014 339.50p 342.00p 335.00p 339.50p 15324
27/02/2014 339.50p 342.00p 336.00p 339.50p 3683
26/02/2014 339.50p 340.85p 338.50p 339.50p 70452
25/02/2014 338.50p 342.00p 335.00p 338.50p 8973
24/02/2014 338.50p 340.00p 335.00p 338.50p 99055
21/02/2014 338.50p 341.00p 335.00p 338.50p 9968
20/02/2014 340.00p 340.00p 335.00p 338.50p 13749
19/02/2014 340.00p 343.00p 337.00p 343.00p 134829
18/02/2014 340.00p 341.50p 337.25p 340.00p 118782
17/02/2014 340.00p 340.54p 337.00p 340.00p 4213
14/02/2014 340.00p 342.50p 333.00p 340.00p 182462
13/02/2014 340.00p 342.50p 337.96p 340.00p 413158
12/02/2014 340.00p 343.00p 339.66p 340.00p 60132
11/02/2014 327.00p 343.00p 326.00p 340.00p 2025659
10/02/2014 325.50p 330.00p 323.54p 326.00p 31659
07/02/2014 324.50p 327.00p 322.00p 325.50p 360309
06/02/2014 324.50p 327.00p 321.00p 324.50p 645549
05/02/2014 324.00p 325.93p 320.00p 324.50p 259995
04/02/2014 324.00p 325.65p 320.00p 324.00p 1107876
03/02/2014 324.00p 326.40p 320.00p 324.00p 98012
31/01/2014 324.00p 328.00p 321.28p 324.00p 8958
30/01/2014 322.00p 337.00p 318.00p 324.00p 48197
29/01/2014 322.00p 323.90p 318.00p 322.00p 8464
28/01/2014 319.50p 325.00p 316.10p 322.00p 18047
27/01/2014 329.00p 329.00p 319.50p 319.50p 34079
24/01/2014 331.50p 333.00p 326.00p 329.00p 185134
23/01/2014 335.50p 337.50p 329.88p 331.50p 11802
22/01/2014 335.50p 338.00p 335.00p 335.50p 332470
21/01/2014 335.50p 336.00p 334.30p 335.50p 128263
20/01/2014 339.50p 342.13p 333.00p 335.50p 229990
17/01/2014 339.50p 344.00p 339.50p 339.50p 135649
16/01/2014 339.50p 344.00p 339.32p 339.50p 212147
15/01/2014 339.50p 344.00p 339.00p 339.50p 63175
14/01/2014 337.50p 344.00p 336.24p 339.50p 67081
13/01/2014 326.00p 340.00p 325.31p 337.50p 326522
10/01/2014 323.50p 327.00p 323.50p 326.00p 154416
09/01/2014 323.50p 326.00p 322.50p 323.50p 8884
08/01/2014 320.00p 326.00p 318.50p 322.50p 235962
07/01/2014 316.00p 322.00p 316.00p 318.50p 87076
06/01/2014 298.50p 317.00p 297.35p 314.50p 221981
03/01/2014 298.50p 302.00p 297.25p 298.50p 12879
02/01/2014 298.50p 302.00p 296.25p 298.50p 3204
31/12/2013 303.50p 303.50p 297.00p 298.50p 10689
30/12/2013 304.00p 304.00p 300.00p 303.50p 12380
27/12/2013 305.00p 305.00p 300.00p 304.00p 5711
24/12/2013 304.00p 308.00p 304.00p 305.00p 13336
23/12/2013 304.00p 307.84p 300.00p 304.00p 14997
20/12/2013 304.00p 308.00p 303.00p 304.00p 1246
19/12/2013 307.50p 308.00p 302.00p 304.00p 126263
18/12/2013 307.50p 308.00p 305.50p 307.50p 114724
17/12/2013 309.50p 309.50p 306.90p 307.50p 31805
16/12/2013 309.50p 311.45p 308.00p 309.50p 25449
13/12/2013 301.50p 310.00p 301.50p 308.50p 52126
12/12/2013 298.00p 302.00p 293.00p 301.50p 110703
11/12/2013 297.00p 300.50p 293.35p 298.00p 3106372
10/12/2013 306.50p 306.50p 285.30p 297.00p 49131
09/12/2013 306.50p 307.40p 285.00p 306.50p 2580144
06/12/2013 306.50p 306.50p 305.00p 306.50p 5197
05/12/2013 306.50p 307.40p 306.50p 306.50p 22914
04/12/2013 306.50p 308.50p 306.00p 306.50p 12546
03/12/2013 306.50p 307.50p 305.85p 306.50p 409673
02/12/2013 306.50p 307.50p 306.50p 306.50p 202417
29/11/2013 306.50p 307.55p 306.00p 306.50p 108455
28/11/2013 306.50p 307.65p 305.84p 306.50p 15358
27/11/2013 306.00p 307.00p 305.00p 306.00p 72608
26/11/2013 306.00p 307.00p 306.00p 306.00p 29074
25/11/2013 305.00p 307.00p 304.00p 306.00p 49432
22/11/2013 304.50p 304.50p 302.02p 304.00p 3308
21/11/2013 304.00p 305.08p 301.05p 304.00p 32345
20/11/2013 304.00p 304.00p 301.40p 304.00p 7074
19/11/2013 303.00p 304.00p 300.50p 304.00p 23328
18/11/2013 305.50p 306.00p 301.00p 303.00p 12691
15/11/2013 307.50p 307.50p 304.00p 305.50p 14895
14/11/2013 319.50p 319.50p 305.00p 307.50p 35310
13/11/2013 320.50p 323.00p 317.00p 319.50p 29512
12/11/2013 313.50p 323.00p 313.50p 320.50p 21432
11/11/2013 316.00p 316.00p 313.50p 313.50p 3356
08/11/2013 316.00p 319.00p 313.00p 316.00p 39649
07/11/2013 316.50p 319.00p 314.50p 316.00p 21187
06/11/2013 319.00p 319.36p 314.50p 316.50p 34136
05/11/2013 322.50p 324.90p 318.00p 319.00p 23974
04/11/2013 323.00p 325.00p 321.25p 322.50p 35952
01/11/2013 315.00p 325.00p 315.00p 323.00p 477610

*Close Price adjusted for both dividends and splits