STV Group (STVG) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits