STV Group (STVG) Share Price

Media Sector

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

Date Open High Low Close* Volume
04/05/2022 320.00p 325.00p 319.60p 325.00p 26449
03/05/2022 327.00p 328.00p 321.24p 324.50p 3017
02/05/2022 326.00p 325.50p 320.84p 325.50p 1438
29/04/2022 326.00p 325.50p 320.84p 325.50p 1438
28/04/2022 326.00p 326.50p 321.08p 326.50p 1739
27/04/2022 326.00p 330.00p 322.32p 326.50p 6793
26/04/2022 326.00p 326.00p 321.71p 325.00p 39
25/04/2022 326.00p 330.78p 321.00p 325.00p 9470
22/04/2022 342.00p 342.00p 332.00p 332.00p 17535
21/04/2022 319.00p 351.75p 309.77p 330.00p 126085
20/04/2022 313.00p 316.00p 308.30p 316.00p 585339
19/04/2022 306.00p 311.42p 305.00p 310.00p 55164
14/04/2022 306.00p 310.00p 303.00p 306.00p 45741
13/04/2022 310.00p 315.00p 309.28p 312.00p 36326
12/04/2022 305.00p 310.00p 304.96p 305.00p 18504
11/04/2022 310.00p 311.00p 304.90p 310.00p 15190
08/04/2022 315.00p 315.00p 306.46p 315.00p 4383
07/04/2022 309.00p 315.00p 303.30p 307.50p 2670
06/04/2022 309.00p 308.00p 300.00p 307.50p 51211
05/04/2022 309.00p 312.00p 305.09p 312.00p 6903
04/04/2022 305.00p 310.00p 305.00p 310.00p 737290
01/04/2022 306.00p 315.00p 306.00p 315.00p 16469
31/03/2022 306.00p 312.00p 305.24p 312.00p 1540
30/03/2022 306.00p 315.00p 305.00p 305.00p 369490
29/03/2022 310.00p 312.50p 306.20p 310.00p 10890
28/03/2022 305.00p 312.70p 310.50p 310.50p 3046
25/03/2022 305.00p 310.50p 306.52p 310.50p 276
24/03/2022 305.00p 316.00p 305.00p 305.00p 3270
23/03/2022 306.00p 320.00p 306.00p 317.00p 7276
22/03/2022 317.00p 318.00p 306.00p 318.00p 20051
21/03/2022 320.00p 315.00p 311.45p 315.00p 2525
18/03/2022 320.00p 320.00p 317.18p 320.00p 5891
17/03/2022 314.00p 320.10p 312.98p 317.00p 10478
16/03/2022 317.00p 319.71p 312.30p 317.00p 31222
15/03/2022 320.00p 320.00p 312.22p 320.00p 12055
14/03/2022 316.00p 325.00p 310.00p 325.00p 5039
11/03/2022 318.00p 322.00p 315.00p 318.50p 3026
10/03/2022 320.00p 333.00p 318.00p 320.00p 21795
09/03/2022 320.00p 333.00p 319.00p 319.00p 105103
08/03/2022 312.00p 324.00p 307.22p 315.00p 30797
07/03/2022 310.00p 320.75p 300.90p 308.00p 29772
04/03/2022 317.00p 323.00p 317.00p 318.00p 226767
03/03/2022 330.00p 325.55p 325.00p 325.00p 1039
02/03/2022 330.00p 330.00p 322.40p 330.00p 16485
01/03/2022 320.00p 330.00p 320.00p 325.00p 2268
28/02/2022 323.00p 326.00p 319.75p 322.00p 46326
25/02/2022 326.00p 329.00p 320.00p 329.00p 56463
24/02/2022 332.00p 332.25p 307.00p 323.50p 20717
23/02/2022 335.00p 338.50p 335.00p 335.00p 2155
22/02/2022 340.00p 349.31p 335.00p 341.00p 94682
21/02/2022 346.00p 350.68p 345.00p 348.50p 9739
18/02/2022 346.00p 359.00p 346.00p 353.00p 2344
17/02/2022 346.00p 352.50p 346.00p 346.00p 10608
16/02/2022 352.00p 357.44p 352.35p 355.00p 827
15/02/2022 352.00p 360.00p 343.47p 356.00p 36043
14/02/2022 344.00p 351.00p 343.34p 349.50p 3789
11/02/2022 352.00p 352.00p 346.00p 352.00p 47
10/02/2022 350.00p 350.00p 346.37p 350.00p 1472
09/02/2022 352.00p 357.00p 346.00p 352.00p 602
08/02/2022 351.00p 351.00p 345.00p 351.00p 178081
07/02/2022 351.00p 352.11p 344.00p 347.00p 34583
04/02/2022 357.00p 357.00p 348.00p 350.00p 8244
03/02/2022 348.00p 359.53p 352.00p 355.50p 6261
02/02/2022 348.00p 353.29p 348.00p 348.00p 7951
01/02/2022 363.00p 363.00p 350.00p 350.00p 5169
31/01/2022 360.00p 352.50p 352.20p 352.50p 600
28/01/2022 360.00p 360.31p 354.00p 360.00p 9335
27/01/2022 354.00p 360.00p 341.00p 360.00p 13410
26/01/2022 347.00p 355.00p 341.40p 355.00p 12796
25/01/2022 340.00p 348.00p 337.25p 348.00p 14764
24/01/2022 341.00p 345.00p 340.00p 340.00p 37800
21/01/2022 347.00p 350.00p 343.00p 349.00p 33406
20/01/2022 335.00p 350.00p 343.97p 348.50p 3100
19/01/2022 335.00p 349.00p 335.00p 340.00p 20404
18/01/2022 340.00p 342.92p 340.00p 340.00p 2041
17/01/2022 350.00p 350.00p 339.30p 350.00p 6973
14/01/2022 335.00p 345.00p 335.00p 335.00p 1898
13/01/2022 341.00p 347.00p 338.60p 341.00p 2869
12/01/2022 349.00p 350.00p 338.60p 350.00p 2475
10/01/2022 340.00p 340.00p 338.60p 340.00p 421
07/01/2022 336.00p 348.00p 338.34p 343.00p 2605
06/01/2022 336.00p 349.00p 336.00p 343.50p 46345
05/01/2022 341.00p 350.00p 337.00p 350.00p 18456
04/01/2022 350.00p 350.00p 335.00p 342.50p 231
31/12/2021 350.00p 350.00p 337.00p 350.00p 1063
30/12/2021 335.00p 342.50p 337.30p 342.50p 456
29/12/2021 335.00p 349.00p 335.00p 335.00p 1326
28/12/2021 340.00p 345.52p 340.00p 343.00p 1480
27/12/2021 340.00p 345.52p 340.00p 343.00p 1480
24/12/2021 340.00p 345.52p 340.00p 343.00p 1480
23/12/2021 340.00p 349.00p 340.00p 347.00p 4434
22/12/2021 339.00p 348.00p 337.00p 337.00p 12601
21/12/2021 336.00p 350.00p 336.00p 350.00p 6219
20/12/2021 335.00p 338.34p 335.00p 335.00p 4351
17/12/2021 336.00p 337.40p 333.00p 333.00p 111623
16/12/2021 344.00p 349.00p 336.00p 344.00p 322
15/12/2021 345.00p 348.18p 337.40p 345.00p 3867
14/12/2021 350.00p 350.00p 338.52p 350.00p 2127
13/12/2021 349.00p 349.00p 343.34p 348.00p 5179
10/12/2021 349.00p 349.30p 341.00p 341.00p 11784
09/12/2021 335.00p 340.00p 335.00p 335.00p 34227
08/12/2021 345.00p 345.00p 345.00p 345.00p 139
07/12/2021 336.00p 342.50p 335.00p 342.50p 2241
06/12/2021 346.00p 348.84p 335.00p 344.00p 1826
03/12/2021 346.00p 349.00p 346.72p 348.00p 13915
02/12/2021 346.00p 355.62p 340.00p 345.00p 5842
01/12/2021 350.00p 360.00p 339.64p 355.00p 20795
30/11/2021 335.00p 335.00p 327.54p 335.00p 2587
29/11/2021 330.00p 342.40p 329.40p 338.00p 14316
26/11/2021 335.00p 346.00p 319.00p 330.00p 30463
25/11/2021 345.00p 345.00p 345.00p 345.00p 94
24/11/2021 345.00p 347.10p 345.00p 345.00p 1922
23/11/2021 345.00p 352.50p 345.00p 352.50p 3031
22/11/2021 345.00p 345.00p 345.00p 345.00p 218
19/11/2021 345.00p 360.00p 345.00p 360.00p 10588
18/11/2021 345.00p 354.10p 345.00p 352.50p 8715
17/11/2021 348.00p 350.00p 348.42p 350.00p 784
16/11/2021 348.00p 360.96p 346.00p 352.00p 58085
15/11/2021 349.00p 365.00p 349.00p 365.00p 323657
12/11/2021 360.00p 360.00p 351.08p 354.50p 87330
11/11/2021 345.00p 352.00p 345.00p 350.00p 59814
10/11/2021 350.00p 350.01p 345.00p 346.00p 166282
09/11/2021 351.00p 356.00p 350.00p 350.00p 15907
08/11/2021 351.00p 358.15p 351.00p 357.50p 11805
05/11/2021 345.00p 364.00p 345.00p 345.00p 132654
04/11/2021 352.00p 357.50p 351.00p 357.50p 12213
03/11/2021 352.00p 364.00p 346.00p 354.50p 30375
02/11/2021 355.00p 355.00p 345.38p 350.00p 333376
01/11/2021 346.00p 364.00p 346.00p 355.00p 8988
29/10/2021 345.00p 355.00p 345.00p 345.00p 21897
28/10/2021 356.00p 356.00p 345.55p 347.50p 7054
27/10/2021 355.00p 365.00p 355.00p 355.00p 3597
26/10/2021 355.00p 363.14p 355.00p 357.00p 3448
25/10/2021 367.00p 361.00p 355.00p 361.00p 217372
22/10/2021 367.00p 367.00p 356.75p 363.00p 214
21/10/2021 367.00p 367.00p 367.00p 367.00p 2733
20/10/2021 365.00p 358.50p 356.64p 358.50p 431
19/10/2021 365.00p 365.00p 352.00p 359.50p 3104
18/10/2021 367.00p 368.00p 356.22p 368.00p 4611
15/10/2021 358.00p 363.76p 358.00p 360.00p 1987
14/10/2021 362.00p 364.55p 360.00p 363.50p 7501
13/10/2021 362.00p 368.00p 360.00p 368.00p 9269
12/10/2021 385.00p 385.00p 362.00p 362.00p 164948
11/10/2021 366.00p 376.50p 366.00p 376.50p 5822
08/10/2021 370.00p 374.00p 366.00p 370.00p 4235
07/10/2021 375.00p 378.00p 370.00p 375.00p 1494
06/10/2021 371.00p 382.00p 370.00p 375.00p 21746
05/10/2021 375.00p 385.00p 370.00p 377.50p 11910
04/10/2021 370.00p 370.40p 365.90p 370.00p 7055
01/10/2021 370.00p 371.50p 370.00p 370.00p 14273
30/09/2021 370.00p 370.00p 361.00p 370.00p 57117
29/09/2021 375.00p 375.00p 365.90p 375.00p 21630
28/09/2021 360.00p 372.00p 360.00p 366.50p 884
27/09/2021 372.00p 372.55p 367.50p 367.50p 28433
24/09/2021 372.00p 370.50p 367.00p 370.50p 1093
23/09/2021 372.00p 372.00p 363.86p 370.00p 61099
22/09/2021 366.00p 372.00p 362.53p 370.00p 10053
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

*Close Price adjusted for both dividends and splits