STV Group (STVG) Share Price

Media Sector

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

Date Open High Low Close* Volume
15/02/2023 280.00p 280.00p 273.32p 280.00p 16720
14/02/2023 274.00p 280.00p 273.00p 280.00p 14365
13/02/2023 269.00p 275.00p 266.40p 273.50p 10409
10/02/2023 269.00p 273.00p 266.20p 273.00p 10520
09/02/2023 269.00p 270.00p 265.40p 270.00p 2504
08/02/2023 263.00p 270.00p 262.07p 270.00p 14032
07/02/2023 270.00p 270.00p 261.08p 265.00p 200259
06/02/2023 270.00p 270.00p 260.45p 270.00p 1336
03/02/2023 265.00p 270.00p 259.02p 270.00p 10577
02/02/2023 260.00p 265.00p 255.00p 265.00p 245158
01/02/2023 260.00p 265.00p 259.50p 265.00p 91487
31/01/2023 258.00p 264.00p 256.08p 264.00p 9268
30/01/2023 264.00p 265.00p 256.62p 265.00p 8371
27/01/2023 265.00p 265.00p 258.00p 265.00p 38440
26/01/2023 265.00p 265.00p 255.00p 265.00p 380
25/01/2023 265.00p 265.00p 259.90p 265.00p 1706
24/01/2023 264.00p 265.00p 258.00p 265.00p 36894
23/01/2023 263.00p 269.00p 257.66p 260.00p 14244
20/01/2023 270.00p 271.80p 264.60p 270.00p 4242
19/01/2023 263.00p 279.00p 264.12p 271.50p 180
18/01/2023 263.00p 271.50p 263.00p 271.50p 0
17/01/2023 263.00p 263.64p 263.00p 263.00p 1220
16/01/2023 273.00p 270.00p 263.00p 269.00p 15086
13/01/2023 273.00p 280.00p 265.00p 272.50p 19461
12/01/2023 273.00p 274.00p 265.00p 269.50p 246
11/01/2023 273.00p 275.00p 265.00p 272.00p 12981
10/01/2023 272.00p 268.50p 265.22p 268.50p 13289
09/01/2023 272.00p 271.80p 266.41p 269.50p 9100
06/01/2023 272.00p 274.00p 267.00p 272.00p 8793
05/01/2023 270.00p 276.00p 268.00p 268.00p 27663
04/01/2023 270.00p 279.00p 270.00p 272.00p 17532
03/01/2023 270.00p 283.00p 270.00p 270.00p 13521
30/12/2022 270.00p 276.50p 272.00p 276.50p 2942
29/12/2022 270.00p 280.00p 268.00p 280.00p 14881
28/12/2022 270.00p 280.00p 270.00p 280.00p 6278
23/12/2022 270.00p 275.00p 270.00p 270.00p 20123
22/12/2022 270.00p 275.00p 265.00p 275.00p 17470
21/12/2022 268.00p 268.00p 266.65p 268.00p 5264
20/12/2022 269.00p 276.50p 268.00p 268.00p 6295
19/12/2022 270.00p 277.24p 270.00p 270.00p 1645
16/12/2022 271.00p 280.00p 270.00p 270.00p 40035
15/12/2022 270.00p 285.00p 259.84p 270.00p 106760
14/12/2022 278.00p 280.71p 277.73p 278.00p 22096
13/12/2022 264.00p 282.00p 264.00p 282.00p 42116
12/12/2022 265.00p 270.00p 258.96p 270.00p 8399
09/12/2022 260.00p 263.00p 258.00p 260.00p 467748
08/12/2022 262.00p 262.00p 260.00p 262.00p 18224
07/12/2022 257.00p 259.10p 256.00p 258.00p 2255
06/12/2022 258.00p 264.00p 254.00p 254.00p 13099
05/12/2022 258.00p 265.00p 258.00p 258.00p 7879
02/12/2022 265.00p 265.00p 258.06p 265.00p 1725
01/12/2022 259.00p 265.00p 256.35p 258.00p 21154
30/11/2022 265.00p 265.00p 251.00p 263.00p 6224
29/11/2022 260.00p 260.00p 255.50p 255.50p 5
28/11/2022 260.00p 265.00p 250.00p 255.00p 1063619
25/11/2022 250.00p 264.00p 250.00p 250.00p 6435
24/11/2022 257.00p 259.00p 254.38p 255.00p 6
23/11/2022 257.00p 257.00p 252.69p 257.00p 2809
22/11/2022 257.00p 264.00p 254.38p 257.00p 274
21/11/2022 255.00p 261.66p 254.38p 257.50p 715
18/11/2022 255.00p 259.01p 250.00p 250.00p 72659
17/11/2022 259.00p 258.00p 252.00p 255.00p 2660
16/11/2022 259.00p 259.00p 251.96p 255.00p 333
15/11/2022 255.00p 259.00p 251.00p 258.00p 2559
14/11/2022 260.00p 258.00p 255.60p 257.50p 1855
11/11/2022 260.00p 258.60p 257.50p 257.50p 1507
10/11/2022 260.00p 260.00p 256.00p 260.00p 16196
09/11/2022 267.00p 259.00p 258.14p 259.00p 223
08/11/2022 267.00p 260.15p 255.00p 259.00p 4412
07/11/2022 267.00p 267.00p 256.00p 259.50p 54260
04/11/2022 260.00p 263.67p 256.48p 260.00p 51955
03/11/2022 260.00p 260.00p 255.50p 257.50p 9240
02/11/2022 260.00p 260.00p 257.50p 257.50p 1002
01/11/2022 269.00p 263.67p 260.00p 260.00p 2375
31/10/2022 269.00p 270.00p 256.80p 263.00p 3077
28/10/2022 261.00p 262.50p 257.40p 262.50p 30
27/10/2022 261.00p 264.32p 257.56p 264.00p 17024
26/10/2022 255.00p 261.12p 255.00p 255.00p 3505
25/10/2022 261.00p 264.45p 257.20p 260.00p 6881
24/10/2022 261.00p 260.00p 256.96p 260.00p 696
21/10/2022 261.00p 265.50p 260.00p 260.00p 29607
20/10/2022 255.00p 267.00p 255.00p 255.00p 801
19/10/2022 260.00p 270.00p 262.50p 262.50p 7
18/10/2022 260.00p 260.00p 258.00p 258.00p 5585
17/10/2022 260.00p 260.00p 257.99p 260.00p 10464
14/10/2022 243.00p 253.00p 243.00p 253.00p 13260
13/10/2022 249.00p 249.00p 243.70p 247.00p 82250
12/10/2022 250.00p 259.00p 235.00p 250.00p 53332
11/10/2022 256.00p 269.00p 251.92p 260.00p 4523
10/10/2022 262.00p 263.00p 262.00p 262.00p 200
07/10/2022 259.00p 270.00p 258.24p 261.00p 5940
06/10/2022 285.00p 285.00p 250.00p 252.00p 70202
05/10/2022 266.00p 284.00p 266.00p 266.00p 274
04/10/2022 265.00p 275.50p 266.00p 275.50p 14943
03/10/2022 265.00p 270.34p 265.00p 265.00p 13077
30/09/2022 266.00p 270.96p 269.50p 269.50p 4018
29/09/2022 266.00p 278.00p 266.00p 278.00p 5910
28/09/2022 280.00p 285.00p 267.69p 285.00p 8603
27/09/2022 279.00p 279.00p 268.87p 278.00p 10356
26/09/2022 285.00p 285.00p 266.00p 285.00p 16425
23/09/2022 271.00p 283.00p 271.00p 275.00p 16380
22/09/2022 270.00p 270.00p 270.00p 270.00p 441
21/09/2022 278.00p 286.53p 281.85p 282.50p 1730
20/09/2022 278.00p 287.70p 275.00p 282.00p 1726
16/09/2022 278.00p 284.00p 275.90p 284.00p 19932
15/09/2022 285.00p 290.00p 280.00p 280.00p 8135
14/09/2022 291.00p 299.80p 283.00p 283.00p 8974
13/09/2022 286.00p 304.00p 286.00p 286.00p 74688
12/09/2022 291.00p 302.00p 291.00p 291.00p 16165
09/09/2022 297.00p 300.00p 297.00p 297.00p 61760
08/09/2022 296.00p 300.81p 290.00p 290.00p 10801
07/09/2022 289.00p 295.00p 290.00p 290.00p 8261
06/09/2022 289.00p 290.00p 281.00p 287.50p 15262
05/09/2022 271.00p 284.00p 277.00p 277.00p 0
02/09/2022 271.00p 284.00p 271.00p 284.00p 995
01/09/2022 279.00p 285.00p 273.40p 281.00p 66753
31/08/2022 279.00p 279.00p 276.00p 276.00p 37501
30/08/2022 280.00p 280.00p 268.00p 280.00p 625
29/08/2022 271.00p 280.00p 265.00p 280.00p 15064
26/08/2022 271.00p 280.00p 265.00p 280.00p 15064
25/08/2022 279.00p 280.50p 272.80p 280.50p 211
24/08/2022 279.00p 277.00p 271.60p 277.00p 4063
23/08/2022 279.00p 289.00p 270.00p 270.00p 19901
22/08/2022 275.00p 290.00p 270.00p 280.00p 6178
19/08/2022 284.00p 282.50p 275.70p 282.50p 199
18/08/2022 284.00p 282.50p 279.20p 282.50p 2034
17/08/2022 284.00p 282.50p 279.20p 282.50p 5710
16/08/2022 284.00p 284.00p 275.00p 275.00p 9726
15/08/2022 280.00p 288.31p 275.00p 275.00p 13134
12/08/2022 290.00p 285.00p 281.44p 285.00p 80
11/08/2022 290.00p 290.00p 281.17p 290.00p 3599
10/08/2022 280.00p 295.00p 280.00p 287.50p 2580
09/08/2022 290.00p 294.25p 285.00p 286.00p 8638
08/08/2022 290.00p 295.04p 290.00p 290.00p 1548
05/08/2022 286.00p 295.49p 295.00p 295.00p 3338
04/08/2022 286.00p 295.49p 295.00p 295.00p 335
03/08/2022 286.00p 298.04p 286.00p 290.00p 27865
02/08/2022 300.00p 300.00p 286.60p 287.50p 31544
01/08/2022 290.00p 295.00p 281.00p 290.00p 21140
29/07/2022 280.00p 286.00p 280.00p 280.00p 825
28/07/2022 294.00p 294.00p 292.50p 292.50p 25387
27/07/2022 294.00p 296.50p 289.12p 296.50p 8906
26/07/2022 295.00p 295.00p 282.00p 282.00p 11697
25/07/2022 279.00p 292.00p 286.00p 286.00p 1
22/07/2022 279.00p 290.00p 271.81p 280.00p 32269
21/07/2022 264.00p 280.00p 264.00p 270.00p 45677
20/07/2022 255.00p 264.00p 253.64p 264.00p 4297
19/07/2022 248.00p 258.12p 246.00p 255.50p 77769
18/07/2022 251.00p 260.00p 249.00p 249.00p 41123
15/07/2022 270.00p 273.01p 248.00p 251.00p 73785
14/07/2022 281.00p 281.00p 270.00p 270.00p 11493
13/07/2022 284.00p 286.00p 281.00p 281.00p 4537
12/07/2022 284.00p 288.20p 284.00p 284.00p 3242
11/07/2022 284.00p 294.20p 284.00p 284.00p 15021
08/07/2022 290.00p 291.35p 284.00p 284.00p 2023
07/07/2022 285.00p 299.00p 285.00p 288.00p 545
06/07/2022 291.00p 291.91p 284.24p 290.00p 11598
05/07/2022 299.00p 299.00p 291.81p 294.50p 413
04/07/2022 304.00p 301.60p 296.21p 297.50p 425
01/07/2022 304.00p 304.00p 297.40p 301.00p 8609
30/06/2022 298.00p 301.00p 298.00p 298.00p 3603
29/06/2022 299.00p 303.44p 292.95p 302.00p 703
28/06/2022 290.00p 305.00p 299.90p 302.50p 7180
28/06/2022 290.00p 305.00p 299.90p 302.50p 7180
27/06/2022 290.00p 300.00p 284.51p 299.50p 38920
24/06/2022 286.00p 290.00p 286.00p 288.00p 8970
23/06/2022 284.00p 288.00p 280.36p 284.00p 78061
22/06/2022 280.00p 289.00p 280.00p 284.00p 23110
21/06/2022 284.00p 299.00p 284.00p 284.00p 10204
20/06/2022 280.00p 289.00p 279.00p 280.00p 122994
17/06/2022 285.00p 296.03p 285.00p 285.00p 30651
16/06/2022 295.00p 300.01p 290.72p 295.00p 17474
15/06/2022 295.00p 300.00p 295.00p 295.00p 3868
14/06/2022 295.00p 304.00p 295.00p 295.00p 10771
13/06/2022 295.00p 300.31p 295.36p 300.00p 9726
10/06/2022 295.00p 300.00p 295.91p 300.00p 4272
09/06/2022 295.00p 301.13p 298.05p 301.00p 23342
08/06/2022 295.00p 301.03p 295.00p 295.00p 47444
07/06/2022 295.00p 303.64p 295.00p 301.00p 49961
06/06/2022 293.00p 304.00p 293.00p 296.00p 60756
01/06/2022 293.00p 299.71p 293.00p 293.00p 16696
31/05/2022 293.00p 304.00p 293.00p 293.00p 5615
30/05/2022 292.00p 304.00p 290.00p 290.00p 3129
27/05/2022 300.00p 301.79p 296.00p 300.00p 28354
26/05/2022 299.00p 299.60p 299.00p 299.00p 440
25/05/2022 299.00p 299.60p 293.00p 299.00p 2605
24/05/2022 305.00p 300.81p 291.00p 296.00p 18403
23/05/2022 305.00p 305.00p 298.00p 305.00p 2117
20/05/2022 295.00p 302.00p 292.10p 300.00p 16330
19/05/2022 305.00p 304.00p 297.50p 297.50p 5
18/05/2022 305.00p 305.00p 290.00p 305.00p 3016
17/05/2022 302.00p 301.00p 290.00p 297.50p 15203
16/05/2022 302.00p 301.00p 292.10p 297.50p 2390
13/05/2022 302.00p 303.00p 296.30p 297.50p 1885
12/05/2022 302.00p 304.00p 290.00p 290.00p 9648
11/05/2022 302.00p 308.00p 302.00p 302.00p 5545
10/05/2022 306.00p 308.00p 305.60p 306.00p 19700
09/05/2022 306.00p 309.95p 302.00p 305.00p 16507
06/05/2022 315.00p 315.20p 309.00p 309.00p 4245
05/05/2022 319.00p 322.00p 315.16p 320.00p 20406

*Close Price adjusted for both dividends and splits