STV Group (STVG) Share Price

Media Sector

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

Date Open High Low Close* Volume
21/09/2021 360.00p 367.00p 360.00p 365.00p 17080
20/09/2021 360.00p 372.00p 360.00p 360.00p 10477
17/09/2021 355.00p 363.00p 347.00p 363.00p 191500
16/09/2021 350.00p 357.00p 350.00p 357.00p 782
15/09/2021 350.00p 357.00p 350.00p 353.50p 2898
14/09/2021 350.00p 355.00p 346.00p 352.50p 645141
13/09/2021 345.00p 357.00p 345.00p 351.00p 6407
10/09/2021 340.00p 356.00p 347.40p 351.50p 26523
09/09/2021 340.00p 357.00p 339.00p 351.00p 86174
08/09/2021 339.00p 340.00p 335.40p 337.50p 43412
07/09/2021 336.00p 349.00p 324.00p 327.00p 32775
06/09/2021 346.00p 354.00p 334.00p 334.00p 25914
03/09/2021 352.00p 354.92p 343.00p 343.00p 25731
02/09/2021 358.00p 363.00p 352.00p 352.00p 4463
01/09/2021 358.00p 360.84p 352.00p 352.00p 7637
31/08/2021 358.00p 364.00p 353.00p 364.00p 4101
30/08/2021 358.00p 365.00p 354.92p 358.00p 1428
27/08/2021 358.00p 365.00p 354.92p 358.00p 1428
26/08/2021 360.00p 362.35p 358.00p 358.00p 4331
25/08/2021 358.00p 360.00p 358.00p 358.00p 19203
24/08/2021 360.00p 360.42p 360.00p 360.00p 1498
23/08/2021 360.00p 366.00p 360.00p 360.00p 6657
20/08/2021 352.00p 360.00p 352.00p 360.00p 9088
19/08/2021 355.00p 355.00p 355.00p 355.00p 341
18/08/2021 370.00p 370.00p 360.00p 360.00p 2170
17/08/2021 359.00p 368.00p 359.00p 368.00p 772
16/08/2021 355.00p 365.00p 355.00p 360.00p 74889
13/08/2021 369.00p 362.50p 359.08p 362.50p 4041
12/08/2021 369.00p 370.00p 361.00p 370.00p 5706
11/08/2021 363.00p 369.00p 362.00p 362.00p 5657
10/08/2021 370.00p 371.07p 365.00p 365.00p 91110
09/08/2021 370.00p 370.00p 361.45p 370.00p 20849
06/08/2021 370.00p 365.85p 365.00p 365.00p 48587
05/08/2021 370.00p 370.00p 358.27p 370.00p 24153
04/08/2021 370.00p 365.00p 360.15p 363.50p 60571
03/08/2021 370.00p 370.00p 360.00p 365.00p 8747
02/08/2021 360.00p 360.40p 353.00p 360.00p 4248
30/07/2021 364.00p 365.00p 355.50p 365.00p 9924
29/07/2021 360.00p 362.70p 358.50p 360.00p 2708
28/07/2021 360.00p 364.00p 355.00p 362.00p 7427
27/07/2021 360.00p 364.00p 355.00p 355.00p 26906
26/07/2021 365.00p 366.00p 358.00p 361.00p 264
23/07/2021 365.00p 365.00p 356.79p 363.50p 3286
22/07/2021 360.00p 360.00p 348.00p 358.50p 128569
21/07/2021 360.00p 360.35p 353.00p 353.00p 7340
20/07/2021 355.00p 360.00p 355.00p 360.00p 28746
19/07/2021 364.00p 364.18p 347.00p 347.00p 41723
16/07/2021 370.00p 370.00p 365.00p 365.00p 3601
15/07/2021 370.00p 370.00p 360.00p 364.00p 171261
14/07/2021 357.00p 357.00p 353.48p 356.00p 4560
13/07/2021 355.00p 370.00p 355.00p 355.00p 3044
12/07/2021 355.00p 364.39p 355.00p 356.00p 6740
09/07/2021 360.00p 363.70p 356.00p 357.00p 70799
08/07/2021 352.00p 359.75p 355.00p 357.50p 154
07/07/2021 352.00p 363.21p 352.00p 352.00p 14709
06/07/2021 349.00p 367.00p 343.96p 355.00p 578325
05/07/2021 331.00p 349.00p 331.00p 342.00p 1551
02/07/2021 340.00p 345.00p 335.00p 338.50p 3392
01/07/2021 336.00p 340.00p 330.00p 330.00p 2185
30/06/2021 334.00p 340.00p 330.00p 340.00p 42630
29/06/2021 326.00p 337.99p 326.00p 330.00p 958
28/06/2021 336.00p 338.00p 328.00p 330.00p 12766
25/06/2021 330.00p 336.00p 324.70p 330.00p 40456
24/06/2021 332.00p 338.00p 332.00p 336.00p 2396
23/06/2021 332.00p 338.00p 332.00p 336.00p 48
22/06/2021 332.00p 345.00p 332.00p 335.00p 5607
21/06/2021 341.00p 345.00p 335.00p 335.00p 7580
18/06/2021 338.00p 338.00p 332.00p 335.00p 9392
17/06/2021 337.00p 345.25p 337.00p 337.00p 13368
16/06/2021 337.00p 345.25p 342.50p 342.50p 458
15/06/2021 337.00p 345.25p 337.00p 342.50p 2126
14/06/2021 337.00p 345.00p 337.00p 337.00p 4388
11/06/2021 341.00p 345.16p 339.00p 341.00p 183444
10/06/2021 332.00p 340.50p 340.50p 340.50p 185807
09/06/2021 332.00p 348.00p 332.00p 335.00p 1923
08/06/2021 336.00p 346.00p 333.00p 341.00p 113424
07/06/2021 348.00p 348.00p 338.12p 339.00p 55567
04/06/2021 336.00p 348.00p 333.00p 341.50p 14255
03/06/2021 335.00p 348.00p 331.00p 331.00p 12100
02/06/2021 338.00p 347.00p 336.00p 341.00p 5790
01/06/2021 348.00p 348.00p 335.00p 335.00p 896
31/05/2021 335.00p 348.00p 335.00p 348.00p 7197
28/05/2021 335.00p 348.00p 335.00p 348.00p 7197
27/05/2021 335.00p 348.00p 335.00p 344.00p 11593
26/05/2021 347.00p 347.00p 336.00p 345.00p 3637
25/05/2021 335.00p 347.00p 335.00p 342.50p 9680
24/05/2021 335.00p 347.00p 336.00p 342.50p 5029
21/05/2021 335.00p 347.00p 335.00p 341.50p 14535
20/05/2021 336.00p 343.00p 336.00p 343.00p 1749
19/05/2021 336.00p 344.50p 336.00p 341.00p 89561
18/05/2021 337.00p 354.00p 337.00p 342.00p 523
17/05/2021 345.00p 349.32p 336.00p 341.00p 48547
14/05/2021 342.00p 345.00p 335.00p 340.50p 12155
13/05/2021 342.00p 345.96p 340.00p 335.00p 20410
12/05/2021 355.00p 359.00p 342.00p 342.50p 6298
11/05/2021 355.00p 355.00p 350.00p 350.00p 17322
10/05/2021 355.00p 360.00p 345.00p 355.00p 389
07/05/2021 350.00p 355.00p 350.00p 350.00p 46307
06/05/2021 359.00p 360.00p 350.00p 355.00p 383496
05/05/2021 355.00p 355.00p 345.00p 355.00p 4821
04/05/2021 355.00p 359.00p 340.00p 355.00p 7454
30/04/2021 359.00p 359.00p 345.00p 359.00p 101
29/04/2021 359.00p 359.00p 345.78p 359.00p 69411
28/04/2021 342.00p 349.50p 340.00p 349.50p 5787
27/04/2021 342.00p 350.00p 340.00p 340.00p 104255
26/04/2021 345.00p 352.00p 345.00p 345.00p 549
23/04/2021 340.00p 345.78p 340.00p 340.00p 21046
22/04/2021 345.00p 358.00p 345.00p 345.00p 8825
21/04/2021 345.00p 350.00p 342.00p 349.50p 4009
20/04/2021 345.00p 360.00p 342.00p 360.00p 14813
19/04/2021 345.00p 355.00p 340.00p 340.00p 4557
16/04/2021 341.00p 356.00p 341.00p 345.00p 2058
15/04/2021 358.00p 358.00p 339.00p 349.00p 1981
14/04/2021 350.00p 360.00p 348.00p 350.00p 116452
13/04/2021 350.00p 360.00p 345.00p 360.00p 19164
12/04/2021 340.00p 356.00p 340.00p 350.00p 403
09/04/2021 356.00p 360.00p 334.00p 340.00p 14183
08/04/2021 355.00p 356.12p 342.27p 356.00p 10974
07/04/2021 352.00p 355.00p 336.00p 345.50p 11328
06/04/2021 351.00p 352.00p 335.00p 335.00p 160392
02/04/2021 343.00p 351.00p 336.00p 344.00p 4916
01/04/2021 343.00p 351.00p 336.00p 344.00p 4916
31/03/2021 343.00p 349.00p 336.00p 348.00p 22377
30/03/2021 343.00p 360.10p 342.00p 342.00p 2240
29/03/2021 350.00p 362.00p 343.00p 352.50p 43280
26/03/2021 350.00p 360.00p 349.02p 353.00p 15519
25/03/2021 344.00p 345.76p 332.00p 345.00p 43567
24/03/2021 330.00p 339.00p 328.00p 332.00p 6096
23/03/2021 326.00p 344.00p 326.00p 330.00p 11160
22/03/2021 344.00p 344.00p 325.00p 328.00p 5597
19/03/2021 330.00p 347.67p 320.00p 337.00p 24423
18/03/2021 330.00p 349.00p 330.00p 339.50p 15535
17/03/2021 339.00p 349.00p 332.00p 336.00p 440616
16/03/2021 331.00p 349.00p 330.00p 336.00p 31939
15/03/2021 344.00p 344.00p 325.00p 325.00p 16042
12/03/2021 328.00p 343.00p 328.00p 331.00p 14640
11/03/2021 325.00p 338.06p 325.00p 338.00p 10169
10/03/2021 337.00p 337.00p 326.00p 331.00p 7568
09/03/2021 330.00p 335.48p 316.00p 335.00p 21082
08/03/2021 332.00p 330.00p 324.00p 324.00p 8882
05/03/2021 332.00p 332.00p 316.00p 320.00p 1565
04/03/2021 335.00p 330.09p 325.50p 326.00p 6796
03/03/2021 335.00p 335.00p 322.61p 335.00p 9605
02/03/2021 330.00p 330.00p 321.00p 330.00p 1459
01/03/2021 317.00p 329.90p 316.00p 325.00p 3572
26/02/2021 320.00p 325.00p 320.00p 324.00p 6833
25/02/2021 316.00p 326.92p 316.00p 323.00p 4130
24/02/2021 330.00p 330.00p 316.00p 323.00p 20599
23/02/2021 327.00p 329.37p 323.97p 327.00p 4937
22/02/2021 327.00p 330.00p 315.00p 325.50p 8443
19/02/2021 322.00p 327.00p 311.00p 318.50p 7735
18/02/2021 325.00p 328.00p 310.00p 310.00p 24211
17/02/2021 329.00p 330.75p 320.00p 320.00p 12079
16/02/2021 334.00p 335.00p 323.00p 333.00p 12577
15/02/2021 331.00p 340.00p 330.00p 330.00p 11171
12/02/2021 331.00p 344.00p 330.00p 330.00p 21358
11/02/2021 344.00p 344.00p 331.00p 338.00p 7663
10/02/2021 331.00p 340.00p 330.00p 330.00p 114624
09/02/2021 341.00p 343.10p 337.00p 339.00p 35061
08/02/2021 338.00p 344.00p 331.78p 334.00p 4029
05/02/2021 331.00p 349.00p 338.00p 338.00p 1477
04/02/2021 331.00p 349.00p 331.00p 345.00p 37998
03/02/2021 340.00p 349.00p 331.00p 338.00p 32404
02/02/2021 330.00p 335.32p 327.00p 331.00p 414369
01/02/2021 338.00p 338.00p 320.00p 322.50p 19895
29/01/2021 321.00p 339.00p 320.00p 339.00p 5920
28/01/2021 330.00p 340.00p 320.00p 325.00p 11656
27/01/2021 336.00p 349.00p 330.00p 330.00p 3127
26/01/2021 342.00p 344.00p 332.00p 335.50p 10747
25/01/2021 342.00p 349.00p 334.00p 334.00p 5203
22/01/2021 331.00p 340.12p 331.00p 332.00p 494
21/01/2021 340.00p 352.00p 332.00p 333.00p 35334
20/01/2021 340.00p 340.00p 325.00p 340.00p 61975
19/01/2021 332.00p 338.00p 325.00p 325.00p 14202
18/01/2021 329.00p 339.98p 321.00p 333.50p 8352
15/01/2021 330.00p 344.00p 320.00p 330.00p 2718
14/01/2021 344.00p 344.00p 326.00p 332.00p 193306
13/01/2021 320.00p 345.00p 320.00p 338.00p 179540
12/01/2021 300.00p 308.00p 291.00p 295.00p 629963
11/01/2021 295.00p 301.14p 290.00p 290.00p 24504
08/01/2021 281.00p 299.99p 281.00p 292.50p 15961
07/01/2021 287.00p 293.00p 276.00p 276.00p 7067
06/01/2021 290.00p 292.99p 276.54p 290.00p 246336
05/01/2021 297.00p 298.00p 292.00p 292.00p 9102
04/01/2021 299.00p 312.74p 296.00p 296.00p 6968
31/12/2020 299.00p 305.62p 299.00p 303.00p 1518
30/12/2020 309.00p 317.00p 298.00p 298.00p 52324
29/12/2020 310.00p 317.00p 298.00p 305.00p 25824
28/12/2020 300.00p 308.00p 300.00p 308.00p 730
24/12/2020 300.00p 308.00p 300.00p 308.00p 730
23/12/2020 307.00p 307.00p 291.00p 294.50p 6595
22/12/2020 300.00p 308.00p 299.00p 299.00p 3946
21/12/2020 294.00p 307.99p 294.00p 300.00p 137876
18/12/2020 300.00p 307.00p 295.60p 307.00p 29052
17/12/2020 288.00p 294.00p 285.00p 290.50p 45
16/12/2020 288.00p 294.00p 288.00p 291.00p 2620
15/12/2020 295.00p 295.00p 285.00p 285.00p 4376
14/12/2020 275.00p 295.00p 275.00p 276.00p 16618
11/12/2020 293.00p 293.00p 275.00p 275.00p 28781
10/12/2020 285.00p 299.00p 281.00p 281.00p 59224

*Close Price adjusted for both dividends and splits