STV Group (STVG) Share Price

Media Sector

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

Date Open High Low Close* Volume
16/06/2011 130.75p 131.00p 124.12p 125.00p 15374
15/06/2011 129.00p 130.62p 129.00p 130.62p 5025
14/06/2011 132.00p 132.00p 129.00p 130.00p 39297
13/06/2011 132.25p 134.40p 129.50p 132.00p 172113
10/06/2011 134.38p 137.00p 134.38p 136.00p 0
09/06/2011 134.38p 137.00p 134.38p 137.00p 1417
08/06/2011 136.25p 138.51p 132.00p 134.25p 48907
07/06/2011 141.75p 142.00p 140.69p 141.00p 12734
06/06/2011 136.39p 140.81p 136.39p 138.00p 406073
03/06/2011 137.75p 140.00p 135.50p 136.00p 440495
02/06/2011 137.00p 137.00p 134.00p 134.00p 502356
01/06/2011 135.25p 135.50p 135.00p 135.00p 9785
31/05/2011 135.00p 135.00p 134.25p 135.00p 23842
27/05/2011 136.25p 139.00p 135.00p 135.00p 24858
26/05/2011 138.00p 138.00p 138.00p 138.00p 5011
25/05/2011 139.01p 139.01p 138.00p 138.00p 3934
24/05/2011 139.75p 140.00p 139.00p 139.75p 20847
23/05/2011 142.00p 142.00p 137.00p 139.00p 36284
20/05/2011 145.00p 148.31p 143.00p 143.00p 6840
19/05/2011 148.90p 149.00p 146.00p 146.00p 42333
18/05/2011 145.88p 146.54p 142.00p 142.00p 7432
17/05/2011 153.00p 158.00p 142.50p 142.50p 36586
16/05/2011 157.00p 162.87p 152.00p 152.00p 18084
13/05/2011 167.00p 167.00p 157.16p 160.00p 1116
12/05/2011 157.00p 163.40p 157.00p 157.00p 2046
11/05/2011 163.40p 163.40p 157.00p 157.00p 689
10/05/2011 165.00p 165.00p 157.00p 157.00p 14729
09/05/2011 162.50p 166.10p 161.75p 161.75p 18763
06/05/2011 163.00p 163.00p 162.00p 162.00p 8055
05/05/2011 165.99p 165.99p 163.00p 163.00p 2449
04/05/2011 166.00p 166.00p 163.00p 163.00p 13915
03/05/2011 166.65p 173.94p 166.00p 166.00p 23538
28/04/2011 165.00p 184.75p 164.17p 168.00p 186242
27/04/2011 144.00p 162.99p 136.50p 161.00p 682253
26/04/2011 138.00p 139.00p 134.00p 136.50p 45639
21/04/2011 133.07p 137.25p 133.00p 133.00p 11091
20/04/2011 135.00p 141.48p 135.00p 136.50p 29569
19/04/2011 137.50p 138.80p 137.36p 138.50p 12709
18/04/2011 134.00p 136.65p 133.81p 135.50p 9826
15/04/2011 130.56p 133.62p 130.56p 133.62p 191
14/04/2011 133.65p 134.00p 132.31p 134.00p 5687
13/04/2011 133.65p 133.65p 131.30p 132.50p 3027
12/04/2011 134.75p 134.75p 131.50p 132.50p 9422
11/04/2011 133.00p 135.80p 131.35p 132.75p 35003
08/04/2011 135.00p 136.50p 135.00p 136.50p 56822
07/04/2011 136.50p 138.30p 136.45p 137.50p 11881
06/04/2011 140.00p 140.00p 135.50p 138.13p 38251
05/04/2011 150.00p 150.00p 137.00p 137.25p 71609
04/04/2011 150.00p 150.48p 143.00p 146.50p 22967
01/04/2011 153.00p 155.00p 151.15p 152.25p 87811
31/03/2011 155.50p 155.50p 151.40p 153.00p 10750
30/03/2011 151.50p 153.00p 151.50p 153.00p 2433945
29/03/2011 152.00p 154.00p 151.50p 154.00p 1691
28/03/2011 151.20p 153.50p 151.20p 153.50p 61290
25/03/2011 150.00p 153.00p 150.00p 153.00p 7147
24/03/2011 150.90p 153.00p 150.90p 153.00p 1536
23/03/2011 151.50p 153.00p 150.90p 153.00p 52928
22/03/2011 155.00p 155.00p 149.48p 153.00p 3704
21/03/2011 148.00p 152.50p 148.00p 152.50p 121
18/03/2011 148.00p 152.50p 148.00p 152.50p 232
17/03/2011 149.48p 153.94p 149.05p 151.50p 7735
16/03/2011 145.00p 152.50p 145.00p 152.50p 10312
15/03/2011 148.00p 150.00p 144.75p 147.00p 31323
14/03/2011 150.00p 155.15p 150.00p 153.00p 7675
11/03/2011 149.90p 155.15p 149.90p 152.00p 11200
10/03/2011 149.90p 152.00p 149.90p 152.00p 750
09/03/2011 148.00p 154.99p 148.00p 152.25p 25328
08/03/2011 148.00p 151.50p 148.00p 151.50p 53
07/03/2011 154.65p 154.65p 148.70p 151.50p 3805
04/03/2011 149.00p 154.70p 149.00p 152.50p 130787
03/03/2011 149.00p 152.80p 149.00p 151.00p 19958
02/03/2011 154.00p 154.00p 148.46p 152.50p 24060
01/03/2011 146.50p 152.50p 141.90p 150.00p 33003
28/02/2011 142.00p 144.00p 137.05p 144.00p 392785
25/02/2011 142.00p 143.00p 132.88p 143.00p 3612
24/02/2011 125.00p 140.00p 125.00p 140.00p 721440
23/02/2011 118.00p 120.25p 117.00p 119.50p 0
22/02/2011 118.00p 120.25p 117.00p 119.00p 16127
21/02/2011 121.88p 121.88p 119.50p 119.50p 12333
18/02/2011 118.00p 120.00p 117.00p 119.50p 54498
17/02/2011 122.68p 122.68p 117.54p 120.00p 39307
16/02/2011 123.51p 123.51p 119.00p 119.00p 47148
15/02/2011 123.90p 127.00p 120.00p 120.00p 361593
14/02/2011 121.20p 124.57p 121.20p 122.00p 32371
11/02/2011 122.50p 122.50p 122.50p 122.50p 2000
10/02/2011 120.00p 120.12p 120.00p 120.00p 10125
09/02/2011 121.00p 122.50p 120.00p 122.50p 11422
08/02/2011 121.00p 123.00p 121.00p 121.00p 602792
07/02/2011 125.44p 125.44p 124.50p 124.50p 924
04/02/2011 125.00p 126.00p 125.00p 126.00p 2510
03/02/2011 125.70p 130.34p 123.89p 127.50p 22592
02/02/2011 125.00p 128.50p 125.00p 128.25p 931633
01/02/2011 128.50p 128.50p 125.13p 128.50p 780
31/01/2011 130.00p 130.02p 127.00p 128.50p 6586
28/01/2011 130.00p 131.67p 127.30p 130.00p 3657
27/01/2011 130.00p 131.67p 127.60p 130.00p 10016
26/01/2011 131.75p 131.75p 130.00p 130.00p 6736
25/01/2011 127.00p 133.00p 127.00p 131.75p 77406
24/01/2011 123.00p 128.00p 121.40p 126.50p 573986
21/01/2011 122.50p 122.50p 120.50p 122.50p 1000
20/01/2011 122.00p 123.49p 119.05p 122.50p 3106
19/01/2011 122.25p 125.00p 120.40p 122.00p 153325
18/01/2011 124.50p 124.50p 119.50p 122.25p 10487
17/01/2011 123.93p 123.93p 119.12p 122.00p 17695
14/01/2011 120.50p 121.75p 120.50p 121.75p 250
13/01/2011 116.00p 122.00p 114.25p 122.00p 250950
12/01/2011 115.13p 116.50p 115.13p 116.00p 26217
11/01/2011 115.11p 115.50p 115.11p 115.50p 201
10/01/2011 117.00p 120.63p 117.00p 117.50p 223977
07/01/2011 122.25p 123.06p 119.75p 123.00p 14730
06/01/2011 123.50p 125.00p 123.50p 125.00p 19356
05/01/2011 123.50p 124.00p 123.00p 124.00p 12073
04/01/2011 124.00p 124.00p 123.12p 123.25p 7249
31/12/2010 124.00p 124.00p 121.12p 124.00p 6710
30/12/2010 117.00p 118.25p 117.00p 118.25p 7500
29/12/2010 116.50p 116.50p 112.11p 116.00p 1282
24/12/2010 115.00p 116.50p 115.00p 116.50p 8995
23/12/2010 115.00p 117.69p 115.00p 117.00p 28672
22/12/2010 115.00p 116.50p 110.66p 116.50p 46003
21/12/2010 110.00p 114.75p 110.00p 112.50p 108417
20/12/2010 110.00p 113.00p 107.00p 110.00p 47755
17/12/2010 114.25p 114.71p 112.25p 112.25p 2487
16/12/2010 113.25p 114.25p 112.00p 114.25p 30077
15/12/2010 108.00p 113.65p 105.56p 113.00p 328930
14/12/2010 102.00p 107.75p 102.00p 106.00p 99489
13/12/2010 102.00p 102.50p 99.00p 102.50p 17205
10/12/2010 96.50p 101.00p 94.12p 99.00p 186262
09/12/2010 95.50p 97.50p 93.50p 96.25p 8536
08/12/2010 95.75p 95.75p 92.40p 95.50p 14650
07/12/2010 91.50p 97.87p 91.50p 95.75p 11060
06/12/2010 95.00p 95.00p 91.78p 94.25p 104563
03/12/2010 93.00p 96.93p 92.75p 95.00p 18080
02/12/2010 92.50p 93.00p 92.50p 93.00p 0
01/12/2010 92.00p 92.50p 90.25p 92.50p 13827
30/11/2010 90.00p 95.00p 90.00p 91.50p 9675
29/11/2010 92.75p 92.75p 92.75p 92.75p 0
26/11/2010 92.75p 92.75p 92.75p 92.75p 0
25/11/2010 92.75p 92.75p 91.25p 92.75p 1000
24/11/2010 92.75p 92.75p 91.25p 92.75p 23000
23/11/2010 92.50p 92.75p 92.50p 92.75p 0
22/11/2010 95.00p 95.00p 88.59p 92.50p 31675
19/11/2010 91.00p 91.09p 88.55p 90.25p 17202
18/11/2010 95.25p 95.25p 95.00p 95.00p 0
17/11/2010 95.25p 95.25p 91.09p 95.25p 136
16/11/2010 94.75p 95.25p 91.09p 95.25p 226
15/11/2010 91.00p 97.00p 91.00p 94.75p 6084
12/11/2010 99.00p 99.87p 93.05p 94.00p 32887
11/11/2010 101.75p 101.75p 99.73p 101.75p 2878
10/11/2010 100.00p 102.87p 99.60p 101.75p 11594
09/11/2010 103.25p 103.25p 100.10p 101.50p 14718
08/11/2010 104.25p 104.25p 101.85p 103.25p 12675
05/11/2010 104.00p 105.62p 104.00p 104.25p 189
04/11/2010 103.50p 104.00p 103.50p 104.00p 597
03/11/2010 105.75p 105.75p 102.50p 103.50p 10740
02/11/2010 105.50p 106.00p 105.50p 105.75p 18500
01/11/2010 105.00p 107.00p 104.20p 105.50p 38600
29/10/2010 108.00p 110.50p 105.00p 105.00p 107974
28/10/2010 101.00p 108.00p 98.49p 108.00p 183977
27/10/2010 101.00p 101.00p 97.10p 101.00p 25677
26/10/2010 97.00p 98.50p 95.00p 97.25p 69002
25/10/2010 113.50p 113.50p 93.50p 101.00p 300884
22/10/2010 110.50p 113.50p 107.46p 112.50p 43457
21/10/2010 119.50p 120.85p 114.80p 118.00p 41047
20/10/2010 115.50p 119.50p 114.00p 119.50p 83997
19/10/2010 116.00p 116.08p 115.50p 115.50p 6994
18/10/2010 122.00p 122.00p 117.00p 117.00p 115991
15/10/2010 119.25p 119.25p 114.96p 117.50p 1336
14/10/2010 117.00p 119.50p 117.00p 119.25p 21250
13/10/2010 118.75p 119.97p 118.17p 118.25p 6671
12/10/2010 116.00p 118.75p 113.15p 118.75p 6516
11/10/2010 117.00p 118.00p 111.88p 118.00p 8910
08/10/2010 115.00p 117.00p 115.00p 117.00p 4102
07/10/2010 113.50p 117.41p 111.00p 117.00p 7008
06/10/2010 117.00p 119.00p 112.56p 115.00p 9224
05/10/2010 104.00p 125.90p 101.50p 117.00p 257880
04/10/2010 101.00p 105.00p 101.00p 105.00p 16987
01/10/2010 96.50p 100.66p 96.00p 100.50p 38525
30/09/2010 87.50p 95.50p 87.50p 95.50p 80000
29/09/2010 89.75p 89.75p 87.94p 89.75p 100
28/09/2010 89.75p 89.75p 87.83p 89.75p 5622
27/09/2010 89.00p 89.75p 87.50p 89.75p 13667
24/09/2010 89.00p 92.50p 89.00p 90.00p 11309
23/09/2010 90.50p 92.00p 90.50p 92.00p 0
22/09/2010 90.50p 95.52p 89.45p 90.50p 5671
21/09/2010 92.75p 92.75p 92.50p 92.50p 0
20/09/2010 92.75p 96.00p 89.45p 92.75p 1700
17/09/2010 92.75p 92.75p 90.45p 92.75p 2228
16/09/2010 92.75p 95.00p 92.75p 92.75p 6250
15/09/2010 93.75p 93.75p 90.08p 92.75p 844
14/09/2010 96.50p 99.00p 90.44p 93.75p 9282
13/09/2010 95.00p 96.50p 95.00p 96.50p 4907
10/09/2010 96.50p 97.50p 96.50p 97.50p 0
09/09/2010 95.00p 96.50p 95.00p 96.50p 5000
08/09/2010 96.00p 102.00p 96.00p 96.00p 3643
07/09/2010 101.50p 104.47p 97.55p 99.75p 618
06/09/2010 101.50p 101.50p 101.50p 101.50p 0
03/09/2010 100.00p 104.47p 100.00p 101.50p 16314
02/09/2010 99.00p 101.50p 97.00p 101.50p 31824
01/09/2010 96.50p 96.75p 96.50p 96.75p 40000
31/08/2010 93.50p 93.50p 92.00p 92.00p 0

*Close Price adjusted for both dividends and splits