STV Group (STVG) Share Price

Media Sector

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

Date Open High Low Close* Volume
01/09/2010 96.50p 96.75p 96.50p 96.75p 40000
31/08/2010 93.50p 93.50p 92.00p 92.00p 0
27/08/2010 93.50p 93.50p 92.00p 93.50p 20000
26/08/2010 93.00p 99.93p 92.03p 93.50p 54815
25/08/2010 90.50p 90.50p 86.00p 89.25p 104
24/08/2010 90.50p 90.50p 88.00p 90.50p 5293
23/08/2010 89.00p 95.00p 86.57p 92.75p 40000
20/08/2010 83.50p 84.33p 83.50p 83.50p 228
19/08/2010 82.00p 83.50p 81.17p 83.50p 1138
18/08/2010 85.00p 85.00p 85.00p 85.00p 0
17/08/2010 85.00p 85.00p 85.00p 85.00p 0
16/08/2010 85.00p 85.00p 85.00p 85.00p 0
13/08/2010 87.00p 87.00p 85.00p 85.00p 201
12/08/2010 87.00p 87.00p 82.15p 85.00p 52754
11/08/2010 86.75p 86.75p 83.18p 86.00p 176
10/08/2010 86.75p 88.82p 86.75p 86.75p 250
09/08/2010 87.00p 87.00p 84.65p 86.75p 3190
06/08/2010 87.00p 88.76p 85.12p 87.00p 5002
05/08/2010 85.00p 88.78p 85.00p 87.00p 396
04/08/2010 87.25p 87.25p 85.36p 87.00p 25
03/08/2010 87.25p 88.82p 85.36p 87.25p 555
02/08/2010 87.25p 88.78p 87.25p 87.25p 1436
30/07/2010 87.25p 87.25p 85.36p 87.25p 147
29/07/2010 86.50p 87.25p 85.35p 87.25p 340150
28/07/2010 85.00p 87.00p 85.00p 86.50p 18000
27/07/2010 83.00p 83.50p 82.56p 83.50p 7500
26/07/2010 82.00p 82.34p 81.50p 81.50p 6339
23/07/2010 81.00p 81.00p 81.00p 81.00p 0
22/07/2010 80.75p 81.00p 80.75p 81.00p 17210
21/07/2010 80.75p 81.26p 80.75p 80.75p 1577
20/07/2010 80.50p 81.00p 79.25p 80.75p 18721
19/07/2010 81.00p 81.00p 79.75p 79.75p 20000
16/07/2010 84.00p 84.50p 81.24p 82.75p 23158
15/07/2010 81.50p 82.50p 81.41p 82.50p 295
14/07/2010 81.00p 82.25p 78.80p 81.50p 102397
13/07/2010 72.00p 78.60p 70.24p 77.50p 143438
12/07/2010 70.50p 71.00p 69.00p 70.75p 76757
09/07/2010 69.00p 71.31p 69.00p 70.50p 5980
08/07/2010 69.00p 71.39p 69.00p 70.50p 13277
07/07/2010 70.50p 71.15p 69.09p 69.75p 90510
06/07/2010 69.00p 72.00p 69.00p 69.75p 24130
05/07/2010 68.00p 71.75p 68.00p 70.50p 32335
02/07/2010 65.00p 71.55p 64.50p 70.50p 74500
01/07/2010 72.00p 73.00p 66.00p 66.00p 64638
30/06/2010 79.00p 80.25p 72.00p 72.00p 35562
29/06/2010 82.00p 83.50p 79.00p 79.00p 54350
28/06/2010 83.50p 83.50p 83.50p 83.50p 506
25/06/2010 88.50p 88.50p 85.50p 85.75p 11285
24/06/2010 90.25p 92.73p 89.00p 90.25p 120466
23/06/2010 91.50p 95.50p 90.45p 95.50p 406
22/06/2010 95.00p 96.98p 92.00p 96.00p 45248
21/06/2010 98.00p 99.00p 96.50p 99.00p 11927
18/06/2010 100.00p 100.00p 99.00p 99.00p 46882
17/06/2010 99.75p 103.00p 98.25p 103.00p 46739
16/06/2010 100.00p 103.38p 100.00p 102.00p 73776
15/06/2010 102.00p 102.00p 100.00p 102.00p 22557
14/06/2010 105.50p 105.50p 99.75p 102.50p 5944
11/06/2010 104.00p 105.50p 100.00p 102.00p 44156
10/06/2010 100.00p 105.50p 93.08p 105.50p 97847
09/06/2010 94.00p 98.75p 92.00p 98.75p 20812
08/06/2010 90.50p 93.00p 87.50p 91.00p 2091130
07/06/2010 89.75p 93.53p 89.75p 90.50p 213
04/06/2010 91.50p 92.46p 89.00p 89.75p 21408
03/06/2010 94.00p 96.00p 92.46p 96.00p 1181
02/06/2010 95.75p 95.96p 92.46p 94.00p 5814
01/06/2010 94.50p 95.75p 92.46p 95.75p 8804
28/05/2010 97.00p 98.00p 94.00p 94.50p 18001
27/05/2010 94.50p 97.00p 92.46p 94.75p 1985
26/05/2010 87.50p 94.95p 87.00p 94.50p 61354
25/05/2010 89.00p 89.00p 82.00p 85.00p 21255
24/05/2010 94.00p 96.52p 91.50p 96.00p 7800
21/05/2010 96.25p 98.51p 95.00p 98.50p 80214
20/05/2010 100.00p 100.00p 93.75p 98.50p 57676
19/05/2010 99.00p 99.00p 97.05p 98.50p 17500
18/05/2010 100.50p 100.50p 98.00p 98.00p 21700
17/05/2010 99.75p 100.50p 98.49p 100.50p 1000
14/05/2010 99.00p 100.50p 98.00p 99.75p 250290
13/05/2010 99.50p 101.49p 99.50p 99.50p 31414
12/05/2010 102.50p 104.00p 100.50p 104.00p 10035
11/05/2010 105.00p 107.91p 100.00p 103.75p 78268
10/05/2010 107.00p 108.44p 105.00p 106.50p 44688
07/05/2010 106.00p 108.20p 97.00p 105.25p 149389
06/05/2010 108.00p 115.00p 108.00p 111.00p 96762
05/05/2010 106.50p 111.00p 105.00p 108.75p 25508
04/05/2010 113.25p 118.25p 106.25p 109.50p 88308
30/04/2010 98.75p 113.50p 98.75p 113.25p 191541
29/04/2010 96.50p 98.75p 96.50p 98.75p 33186
28/04/2010 97.00p 97.43p 97.00p 97.25p 161609
27/04/2010 96.00p 97.75p 96.00p 97.00p 95151
26/04/2010 96.50p 96.50p 96.00p 96.50p 8553
23/04/2010 96.00p 96.50p 95.50p 96.25p 67418
22/04/2010 97.75p 97.75p 95.50p 96.25p 292285
21/04/2010 98.00p 98.00p 89.00p 96.00p 188761
20/04/2010 96.00p 101.75p 96.00p 101.00p 337954
19/04/2010 94.50p 96.00p 94.50p 96.00p 169027
16/04/2010 87.25p 94.50p 86.09p 93.00p 153740
15/04/2010 70.50p 87.00p 70.50p 86.00p 232878
14/04/2010 69.25p 70.43p 68.15p 70.00p 81804
13/04/2010 70.00p 70.36p 68.15p 69.25p 2387
12/04/2010 68.00p 70.50p 67.89p 70.00p 44424
09/04/2010 60.75p 68.00p 60.75p 68.00p 241962
08/04/2010 59.00p 61.60p 58.00p 60.50p 85980
07/04/2010 58.00p 61.94p 58.00p 61.00p 26416
06/04/2010 57.50p 57.50p 57.00p 57.00p 5000
01/04/2010 56.00p 56.86p 54.85p 56.75p 201969
31/03/2010 56.00p 56.50p 56.00p 56.00p 4281
30/03/2010 56.00p 56.00p 53.65p 55.00p 21299
29/03/2010 57.50p 57.50p 55.50p 56.25p 28046
26/03/2010 56.00p 57.00p 54.68p 56.50p 4535
25/03/2010 51.50p 56.50p 50.50p 56.00p 51780
24/03/2010 51.25p 53.00p 50.00p 52.25p 1415000
23/03/2010 50.25p 50.75p 50.25p 50.75p 21152
22/03/2010 48.00p 50.25p 48.00p 50.25p 45695
19/03/2010 49.00p 50.20p 49.00p 49.75p 3284
18/03/2010 49.25p 50.20p 48.65p 49.50p 1895
17/03/2010 49.25p 50.20p 49.25p 49.25p 563
16/03/2010 49.25p 49.25p 49.25p 49.25p 0
15/03/2010 50.25p 50.25p 49.25p 49.25p 25392
12/03/2010 49.25p 49.25p 48.25p 49.25p 360
11/03/2010 49.25p 49.25p 47.67p 49.25p 190
10/03/2010 50.25p 50.25p 47.43p 49.25p 26244
09/03/2010 49.75p 50.20p 47.40p 49.25p 2770
08/03/2010 49.50p 50.25p 48.15p 49.75p 30135
05/03/2010 46.50p 48.00p 46.50p 48.00p 5000
04/03/2010 47.00p 49.45p 47.00p 48.25p 11146
03/03/2010 49.00p 49.00p 46.92p 48.25p 25250
02/03/2010 49.00p 50.00p 49.00p 50.00p 7864
01/03/2010 49.00p 50.00p 49.00p 50.00p 0
26/02/2010 49.00p 49.85p 49.00p 49.00p 10240
25/02/2010 51.50p 52.00p 50.25p 50.25p 98730
24/02/2010 49.00p 52.35p 49.00p 51.00p 147318
23/02/2010 49.25p 49.50p 49.25p 49.25p 10001
22/02/2010 49.25p 49.31p 49.00p 49.25p 20156
19/02/2010 49.50p 49.50p 49.25p 49.25p 0
18/02/2010 48.50p 49.50p 48.00p 49.50p 199483
17/02/2010 48.00p 49.50p 48.00p 49.50p 21788
16/02/2010 46.50p 47.50p 46.50p 47.50p 12500
15/02/2010 49.00p 49.00p 44.50p 47.00p 45218
12/02/2010 50.50p 50.50p 48.65p 49.75p 53
11/02/2010 49.00p 51.00p 48.89p 50.50p 115022
10/02/2010 47.25p 47.50p 47.25p 47.50p 0
09/02/2010 46.00p 47.25p 46.00p 47.25p 5000
08/02/2010 47.50p 47.50p 46.20p 47.50p 125
05/02/2010 49.00p 49.00p 46.18p 47.50p 32791
04/02/2010 51.00p 51.00p 49.18p 50.50p 990
03/02/2010 50.50p 51.00p 50.13p 51.00p 848
02/02/2010 50.75p 50.75p 49.18p 50.50p 27
01/02/2010 49.50p 51.48p 49.50p 50.75p 11013
29/01/2010 50.50p 50.50p 49.00p 50.50p 78
28/01/2010 50.50p 51.48p 50.50p 50.50p 36
27/01/2010 49.00p 50.50p 49.00p 50.50p 28
26/01/2010 50.50p 51.48p 49.18p 50.50p 2322
25/01/2010 51.00p 51.12p 50.00p 50.50p 15591
22/01/2010 52.50p 52.50p 51.12p 52.00p 1514
21/01/2010 52.25p 52.50p 52.25p 52.50p 500
20/01/2010 52.75p 53.00p 52.00p 52.25p 11794
19/01/2010 51.50p 52.25p 50.38p 51.50p 20252
18/01/2010 52.00p 52.00p 51.50p 51.50p 920000
15/01/2010 51.00p 52.00p 50.16p 52.00p 8228
14/01/2010 51.50p 52.00p 49.15p 52.00p 10305
13/01/2010 50.00p 50.50p 50.00p 50.25p 54750
12/01/2010 54.00p 56.70p 50.18p 51.75p 35438
11/01/2010 55.50p 55.50p 54.75p 54.75p 0
08/01/2010 55.00p 55.50p 54.06p 55.50p 1438
07/01/2010 55.00p 55.00p 55.00p 55.00p 10376
06/01/2010 56.00p 56.50p 53.65p 54.50p 21348
05/01/2010 52.00p 55.00p 52.00p 55.00p 138695
04/01/2010 51.50p 52.00p 51.50p 52.00p 1012
31/12/2009 51.50p 51.50p 51.50p 51.50p 132
30/12/2009 51.50p 52.85p 51.50p 52.25p 2451
29/12/2009 51.50p 52.25p 51.50p 52.25p 2891
24/12/2009 51.50p 54.50p 51.50p 52.25p 564
23/12/2009 49.50p 53.50p 49.50p 53.50p 71450
22/12/2009 49.50p 53.00p 49.25p 53.00p 60296
21/12/2009 48.00p 48.50p 47.75p 48.00p 373935
18/12/2009 44.75p 47.02p 44.75p 47.00p 1683272
17/12/2009 42.50p 44.50p 42.50p 44.50p 110591
16/12/2009 44.50p 45.25p 43.00p 44.50p 423473
15/12/2009 42.00p 44.00p 42.00p 42.50p 365218
14/12/2009 40.00p 43.50p 40.00p 42.00p 808906
11/12/2009 39.75p 42.30p 39.75p 39.75p 140439
10/12/2009 44.50p 44.65p 40.00p 41.00p 289096
09/12/2009 48.50p 48.50p 45.00p 45.00p 140085
08/12/2009 52.25p 53.00p 48.00p 48.75p 136854
07/12/2009 56.00p 56.00p 52.71p 54.50p 2279
04/12/2009 56.00p 56.00p 52.50p 53.75p 8258
03/12/2009 58.00p 58.00p 55.00p 55.25p 3396
02/12/2009 58.00p 58.00p 56.75p 56.75p 388
01/12/2009 57.50p 60.00p 55.00p 57.75p 49787
30/11/2009 61.50p 61.50p 60.25p 60.25p 2844
27/11/2009 62.00p 62.00p 58.50p 62.00p 3519
26/11/2009 63.75p 63.75p 60.00p 60.00p 30000
25/11/2009 70.00p 70.00p 64.50p 65.50p 18202
24/11/2009 65.50p 69.00p 65.50p 67.75p 3511
23/11/2009 65.50p 70.00p 65.50p 68.50p 3321
20/11/2009 70.00p 70.00p 65.78p 68.50p 81
19/11/2009 70.00p 70.00p 68.50p 68.50p 0
18/11/2009 70.00p 70.00p 70.00p 70.00p 46
17/11/2009 68.75p 68.86p 65.78p 68.75p 787
16/11/2009 67.00p 69.99p 65.50p 67.75p 10575

*Close Price adjusted for both dividends and splits