STV Group (STVG) Share Price

Media Sector

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

Date Open High Low Close* Volume
17/05/2019 368.00p 368.00p 363.00p 368.00p 3995
16/05/2019 374.82p 375.00p 365.72p 371.50p 1771
15/05/2019 360.00p 373.00p 372.50p 372.50p 400000
14/05/2019 360.00p 380.00p 360.00p 373.00p 8655
13/05/2019 364.00p 372.50p 364.00p 372.50p 468
10/05/2019 365.00p 375.00p 365.00p 370.00p 328129
09/05/2019 375.00p 375.00p 371.50p 371.50p 6642
08/05/2019 375.00p 375.00p 375.00p 375.00p 23
07/05/2019 374.00p 375.00p 363.60p 371.00p 2928
03/05/2019 370.00p 371.00p 367.00p 371.00p 34832
02/05/2019 368.00p 369.80p 368.00p 369.00p 2788
01/05/2019 366.00p 375.00p 362.76p 370.00p 13690
30/04/2019 364.00p 375.00p 362.98p 375.00p 130201
29/04/2019 374.00p 375.00p 369.50p 369.50p 101010
26/04/2019 360.00p 372.50p 360.00p 372.50p 21047
25/04/2019 375.00p 375.00p 370.00p 370.00p 100
24/04/2019 376.00p 384.00p 368.00p 368.00p 66444
23/04/2019 375.00p 389.00p 375.00p 375.00p 29965
18/04/2019 374.00p 382.50p 374.00p 382.50p 113801
17/04/2019 374.00p 389.00p 370.00p 384.00p 55475
16/04/2019 371.00p 383.06p 371.00p 380.50p 19034
15/04/2019 381.00p 381.00p 370.00p 380.50p 2217
12/04/2019 395.00p 395.00p 371.00p 371.00p 20572
11/04/2019 369.70p 389.00p 369.70p 378.50p 103904
10/04/2019 386.00p 393.82p 368.00p 375.00p 12362
09/04/2019 373.00p 384.00p 373.00p 384.00p 304
08/04/2019 390.00p 390.00p 371.32p 376.00p 2430
05/04/2019 371.00p 380.00p 371.00p 380.00p 169
04/04/2019 383.00p 390.00p 369.00p 390.00p 154663
03/04/2019 393.00p 399.00p 369.00p 399.00p 9627
02/04/2019 389.00p 389.78p 367.00p 380.50p 8628
01/04/2019 381.30p 381.30p 369.20p 380.00p 1276
29/03/2019 390.00p 390.00p 374.00p 374.00p 802
28/03/2019 385.00p 385.00p 368.70p 385.00p 417
27/03/2019 367.00p 378.00p 367.00p 378.00p 126
26/03/2019 366.00p 368.40p 366.00p 366.00p 1038
25/03/2019 369.00p 373.50p 366.80p 370.50p 8890
22/03/2019 369.00p 380.72p 367.70p 370.00p 12201
21/03/2019 390.00p 390.00p 367.00p 370.00p 121762
20/03/2019 382.00p 382.00p 368.00p 370.00p 4861
19/03/2019 366.00p 375.00p 366.00p 373.50p 2074
18/03/2019 381.00p 381.00p 367.00p 373.50p 1375
15/03/2019 370.00p 381.77p 370.00p 370.00p 7369
14/03/2019 377.00p 380.00p 375.00p 375.50p 101309
13/03/2019 380.00p 380.00p 379.00p 379.00p 6
12/03/2019 375.02p 380.00p 375.02p 379.50p 478505
11/03/2019 367.00p 378.50p 367.00p 378.50p 3
08/03/2019 388.00p 388.00p 375.00p 377.00p 50006
07/03/2019 375.00p 379.99p 375.00p 379.50p 3265
06/03/2019 370.00p 375.00p 370.00p 375.00p 187246
05/03/2019 374.00p 379.20p 365.90p 371.00p 12409
04/03/2019 373.30p 373.30p 365.00p 365.00p 1329
01/03/2019 373.00p 373.00p 365.00p 369.50p 2932
28/02/2019 364.00p 367.25p 350.10p 359.50p 7916
27/02/2019 363.00p 364.00p 347.40p 357.50p 3585
26/02/2019 363.00p 363.00p 363.00p 363.00p 238
25/02/2019 359.00p 362.00p 350.75p 358.50p 31300
22/02/2019 331.00p 348.50p 331.00p 344.50p 2846
21/02/2019 339.00p 348.50p 335.12p 348.50p 18409
20/02/2019 349.10p 356.00p 345.00p 345.00p 884
19/02/2019 349.10p 345.00p 345.00p 345.00p 0
18/02/2019 349.10p 349.10p 345.00p 345.00p 15
15/02/2019 355.25p 355.25p 348.50p 348.50p 1386
14/02/2019 349.10p 349.10p 345.50p 345.50p 0
13/02/2019 340.00p 350.00p 340.00p 340.00p 1211
12/02/2019 361.00p 361.00p 349.10p 355.00p 131
11/02/2019 361.00p 361.00p 353.00p 353.00p 2
08/02/2019 346.00p 360.00p 345.62p 360.00p 2492
07/02/2019 350.00p 355.00p 348.00p 355.00p 19137
06/02/2019 350.00p 357.80p 350.00p 350.00p 1496
05/02/2019 336.00p 355.00p 336.00p 350.50p 7362
04/02/2019 340.00p 348.00p 337.16p 348.00p 2328
01/02/2019 345.00p 350.00p 345.00p 347.50p 21437
31/01/2019 339.00p 350.00p 336.00p 336.00p 11472
30/01/2019 340.00p 349.20p 338.00p 338.00p 2473
29/01/2019 362.00p 362.00p 341.00p 344.50p 5875
28/01/2019 355.00p 355.00p 342.00p 347.50p 582
25/01/2019 350.00p 361.00p 350.00p 358.00p 672
24/01/2019 360.00p 360.00p 357.00p 357.00p 1380
23/01/2019 331.00p 346.00p 331.00p 346.00p 7265
22/01/2019 346.00p 347.00p 337.00p 346.00p 31379
21/01/2019 351.00p 362.36p 337.00p 351.00p 37544
18/01/2019 352.75p 360.00p 352.75p 360.00p 148
17/01/2019 353.00p 368.65p 350.00p 353.00p 19206
16/01/2019 358.00p 378.00p 354.00p 363.50p 30518
15/01/2019 373.00p 386.30p 354.00p 371.50p 39703
14/01/2019 387.00p 387.00p 374.00p 379.50p 6417
11/01/2019 387.00p 387.00p 377.00p 382.50p 1512
10/01/2019 374.00p 388.00p 374.00p 381.50p 28223
09/01/2019 379.00p 379.00p 366.00p 370.00p 2
08/01/2019 360.00p 380.00p 360.00p 375.00p 17869
07/01/2019 354.00p 379.00p 354.00p 369.00p 3944
04/01/2019 343.00p 359.00p 340.00p 340.00p 49801
03/01/2019 346.00p 355.00p 345.00p 348.50p 22489
02/01/2019 346.00p 353.00p 346.00p 353.00p 3456
31/12/2018 348.50p 354.00p 348.50p 354.00p 550
28/12/2018 343.00p 362.00p 342.00p 342.00p 6260
27/12/2018 332.00p 341.00p 332.00p 341.00p 0
24/12/2018 332.00p 345.48p 332.00p 332.00p 15
21/12/2018 331.00p 345.04p 330.00p 330.00p 9820
20/12/2018 339.00p 349.00p 318.00p 318.00p 2274
19/12/2018 350.00p 350.00p 330.50p 331.00p 12294
18/12/2018 349.00p 350.00p 343.00p 343.00p 62064
17/12/2018 336.00p 350.00p 336.00p 350.00p 1380
14/12/2018 330.00p 347.00p 330.00p 347.00p 12195
13/12/2018 335.00p 335.00p 333.00p 333.00p 100
12/12/2018 321.00p 331.80p 321.00p 331.00p 139010
11/12/2018 324.00p 339.00p 323.00p 327.00p 8278
10/12/2018 323.00p 328.00p 323.00p 323.00p 27291
07/12/2018 330.90p 336.00p 330.90p 336.00p 484
06/12/2018 339.00p 339.00p 330.00p 331.50p 20291
05/12/2018 340.00p 347.00p 340.00p 341.50p 4939
04/12/2018 346.00p 347.43p 340.00p 342.00p 21736
03/12/2018 346.00p 357.20p 345.00p 345.00p 18443
30/11/2018 360.00p 368.10p 355.00p 355.00p 5877
29/11/2018 376.00p 384.99p 364.50p 364.50p 6046
28/11/2018 382.00p 394.00p 375.00p 377.00p 122395
27/11/2018 349.00p 370.00p 343.00p 370.00p 31052
26/11/2018 340.00p 344.50p 340.00p 344.50p 37
23/11/2018 339.00p 345.00p 326.00p 345.00p 24393
22/11/2018 333.00p 333.50p 331.50p 331.50p 0
21/11/2018 333.00p 334.00p 330.00p 333.50p 12588
20/11/2018 330.00p 335.50p 325.00p 335.50p 2669
19/11/2018 334.00p 341.00p 333.63p 340.00p 32665
16/11/2018 341.00p 343.00p 330.00p 340.50p 15749
15/11/2018 350.00p 359.00p 340.00p 342.00p 16452
14/11/2018 375.00p 375.00p 340.00p 340.00p 26711
13/11/2018 380.00p 380.00p 375.00p 377.50p 3424
12/11/2018 382.00p 393.13p 382.00p 386.50p 164
09/11/2018 380.00p 381.53p 380.00p 380.00p 452
08/11/2018 384.00p 384.50p 380.00p 384.50p 2183
07/11/2018 391.00p 397.20p 383.00p 390.00p 30502
06/11/2018 402.00p 402.00p 386.00p 390.00p 2304
05/11/2018 399.00p 400.00p 385.00p 400.00p 1094
02/11/2018 385.00p 403.00p 383.10p 390.00p 28738
01/11/2018 386.00p 387.00p 365.00p 365.00p 3078
31/10/2018 386.00p 387.00p 369.00p 377.50p 5110
30/10/2018 386.00p 386.00p 374.00p 377.00p 58194
29/10/2018 379.00p 381.06p 378.00p 378.00p 6964
26/10/2018 380.00p 385.00p 370.00p 370.00p 7099
25/10/2018 370.00p 370.00p 365.00p 365.00p 206
24/10/2018 380.00p 385.00p 366.00p 380.00p 7988
23/10/2018 380.00p 380.00p 364.00p 369.00p 4576
22/10/2018 364.00p 386.00p 364.00p 378.50p 79736
19/10/2018 370.00p 371.00p 364.00p 371.00p 2979
18/10/2018 364.00p 371.00p 364.00p 371.00p 571
17/10/2018 367.00p 370.00p 365.06p 366.50p 3838
16/10/2018 364.00p 370.00p 363.00p 370.00p 2917
15/10/2018 375.00p 375.00p 363.00p 363.00p 26391
12/10/2018 383.00p 383.00p 365.35p 367.50p 1573
11/10/2018 380.00p 380.00p 365.05p 366.00p 5475
10/10/2018 382.00p 382.00p 369.00p 369.00p 37565
09/10/2018 380.00p 380.92p 370.00p 372.00p 24059
08/10/2018 386.00p 388.10p 380.00p 380.00p 15644
05/10/2018 385.00p 386.77p 385.00p 385.00p 45
04/10/2018 386.00p 394.04p 385.00p 385.00p 1269
03/10/2018 391.00p 394.00p 383.00p 388.00p 32872
02/10/2018 383.00p 384.00p 382.00p 382.00p 1030
01/10/2018 384.00p 385.00p 384.00p 385.00p 595
28/09/2018 398.00p 398.00p 385.63p 389.50p 1861
27/09/2018 384.00p 395.00p 380.00p 390.00p 80577
26/09/2018 380.00p 386.00p 376.00p 376.00p 11907
25/09/2018 377.00p 385.00p 376.00p 376.00p 6253
24/09/2018 386.00p 393.00p 377.00p 380.00p 23166
21/09/2018 376.00p 394.37p 376.00p 376.00p 44729
20/09/2018 398.00p 400.00p 392.00p 392.00p 0
19/09/2018 398.00p 400.00p 390.00p 400.00p 10789
18/09/2018 393.00p 395.00p 390.00p 394.00p 5001
17/09/2018 400.00p 400.63p 397.00p 398.50p 5795
14/09/2018 406.00p 406.00p 400.00p 400.50p 5562
13/09/2018 402.00p 409.00p 400.00p 404.50p 4180
12/09/2018 409.00p 409.00p 402.49p 405.50p 352
11/09/2018 398.00p 405.00p 398.00p 405.00p 396
10/09/2018 404.00p 404.00p 398.49p 403.50p 220
07/09/2018 405.00p 407.00p 397.00p 397.00p 9489
06/09/2018 409.00p 409.00p 398.00p 402.50p 4628
05/09/2018 405.00p 405.08p 397.00p 397.00p 5985
04/09/2018 410.00p 415.59p 399.00p 399.00p 128360
03/09/2018 405.00p 410.00p 401.00p 405.50p 8928
31/08/2018 399.00p 400.00p 392.00p 392.00p 11494
30/08/2018 396.00p 405.00p 392.00p 405.00p 1539
29/08/2018 400.00p 402.00p 396.00p 396.00p 3069
28/08/2018 400.00p 412.00p 400.00p 406.00p 1453
24/08/2018 410.00p 414.00p 400.00p 405.00p 4958
23/08/2018 417.00p 419.00p 407.00p 412.00p 1683
22/08/2018 407.00p 407.00p 407.00p 407.00p 1211
21/08/2018 407.00p 410.00p 407.00p 410.00p 954
20/08/2018 415.00p 415.00p 400.00p 407.00p 20413
17/08/2018 420.00p 426.75p 420.00p 423.50p 3025
16/08/2018 422.00p 422.00p 422.00p 422.00p 151
15/08/2018 420.00p 429.00p 416.00p 416.00p 19946
14/08/2018 421.00p 437.00p 420.00p 430.00p 5887
13/08/2018 422.00p 425.50p 422.00p 425.50p 330
10/08/2018 430.00p 435.85p 427.50p 427.50p 198
09/08/2018 437.00p 437.00p 420.00p 420.00p 4642
08/08/2018 425.00p 440.00p 425.00p 432.00p 1422
07/08/2018 425.00p 444.00p 425.00p 425.00p 963
06/08/2018 431.00p 432.50p 431.00p 432.50p 250
03/08/2018 431.00p 432.00p 430.00p 431.00p 8975
02/08/2018 432.00p 432.00p 431.00p 432.00p 2882

*Close Price adjusted for both dividends and splits