STV Group (STVG) Share Price

Media Sector

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

Date Open High Low Close* Volume
01/08/2018 440.00p 440.00p 440.00p 440.00p 16
31/07/2018 431.00p 439.00p 428.00p 431.00p 23194
30/07/2018 431.00p 435.50p 431.00p 435.50p 64
27/07/2018 450.00p 440.50p 440.50p 440.50p 0
26/07/2018 450.00p 455.00p 440.50p 440.50p 59673
25/07/2018 455.00p 455.00p 446.00p 453.00p 6101
24/07/2018 450.00p 455.00p 446.00p 455.00p 20884
23/07/2018 431.00p 458.00p 431.00p 455.00p 36958
20/07/2018 446.00p 458.00p 442.00p 458.00p 2949
19/07/2018 439.00p 443.60p 432.70p 442.50p 7275
18/07/2018 441.00p 441.03p 434.70p 440.00p 12870
17/07/2018 440.00p 446.00p 434.78p 446.00p 20952
16/07/2018 440.00p 444.10p 440.00p 440.00p 11622
13/07/2018 440.00p 442.50p 440.00p 442.50p 13403
12/07/2018 440.00p 445.00p 440.00p 440.00p 11200
11/07/2018 445.00p 445.00p 436.50p 442.50p 1912
10/07/2018 440.00p 443.90p 440.00p 443.00p 28469
09/07/2018 435.00p 435.50p 435.00p 435.50p 5000
06/07/2018 435.00p 435.00p 421.00p 435.00p 27655
05/07/2018 435.00p 435.00p 422.96p 428.00p 76382
04/07/2018 435.00p 436.00p 421.00p 421.00p 5841
03/07/2018 440.00p 440.00p 436.00p 440.00p 920
02/07/2018 435.00p 440.00p 435.00p 440.00p 3001
29/06/2018 440.00p 446.00p 438.00p 446.00p 38698
28/06/2018 432.00p 440.00p 431.35p 440.00p 770
27/06/2018 435.00p 435.00p 421.50p 435.00p 6645
26/06/2018 429.00p 429.50p 427.00p 429.50p 60858
25/06/2018 431.00p 439.09p 426.00p 433.00p 20461
22/06/2018 430.00p 434.00p 430.00p 431.00p 54065
21/06/2018 422.00p 431.00p 422.00p 431.00p 3002
20/06/2018 423.00p 423.00p 418.00p 423.00p 6363
19/06/2018 415.00p 420.00p 410.00p 420.00p 43630
18/06/2018 407.00p 423.00p 407.00p 416.00p 53658
15/06/2018 410.00p 423.00p 410.00p 423.00p 65347
14/06/2018 400.00p 410.00p 400.00p 407.00p 15207
13/06/2018 402.00p 405.00p 401.00p 404.50p 16437
12/06/2018 408.00p 415.60p 402.00p 407.00p 6985
11/06/2018 385.00p 416.50p 385.00p 407.00p 80718
08/06/2018 385.00p 393.00p 385.00p 393.00p 1965
07/06/2018 385.00p 391.00p 385.00p 391.00p 24530
06/06/2018 374.00p 385.00p 372.46p 385.00p 26408
05/06/2018 374.00p 378.00p 374.00p 378.00p 9797
04/06/2018 363.00p 375.00p 363.00p 373.00p 10332
01/06/2018 365.00p 369.44p 365.00p 367.00p 2863
31/05/2018 351.00p 367.86p 351.00p 366.00p 11672
30/05/2018 364.00p 364.00p 360.00p 360.00p 6911
29/05/2018 355.00p 360.00p 355.00p 360.00p 258
25/05/2018 364.00p 364.00p 360.00p 362.00p 188815
24/05/2018 362.00p 362.00p 360.00p 360.00p 35044
23/05/2018 355.00p 361.00p 355.00p 355.00p 2002
22/05/2018 364.00p 364.00p 352.56p 364.00p 6868
21/05/2018 364.00p 364.00p 353.44p 364.00p 1170
18/05/2018 363.00p 364.00p 361.00p 364.00p 3060
17/05/2018 360.00p 364.00p 350.75p 359.00p 55443
16/05/2018 347.00p 358.00p 341.00p 358.00p 200418
15/05/2018 340.00p 342.50p 340.00p 342.50p 118
14/05/2018 335.00p 350.00p 335.00p 335.00p 948
11/05/2018 345.00p 350.44p 345.00p 345.00p 2791
10/05/2018 350.00p 346.00p 345.50p 345.50p 0
09/05/2018 350.00p 350.00p 340.50p 346.00p 815
08/05/2018 340.00p 344.50p 340.00p 344.50p 2049
04/05/2018 353.00p 354.00p 345.45p 352.00p 11601
03/05/2018 350.00p 352.22p 343.78p 352.00p 16197
02/05/2018 341.00p 354.00p 341.00p 354.00p 9164
01/05/2018 337.00p 340.00p 326.32p 340.00p 1807
30/04/2018 320.00p 329.50p 320.00p 329.50p 15841
27/04/2018 323.00p 330.00p 317.50p 323.00p 106972
26/04/2018 316.00p 317.50p 316.00p 316.00p 197
25/04/2018 320.00p 321.00p 320.00p 320.00p 3021
24/04/2018 325.00p 325.00p 320.00p 320.00p 7827
23/04/2018 320.00p 331.00p 320.00p 320.00p 104224
20/04/2018 314.00p 333.00p 314.00p 326.00p 28044
19/04/2018 310.00p 313.00p 300.00p 313.00p 17023
18/04/2018 300.00p 315.95p 300.00p 310.00p 1469
17/04/2018 305.00p 305.50p 300.10p 305.50p 19116
16/04/2018 305.00p 321.75p 305.00p 305.00p 9019
13/04/2018 307.00p 320.00p 307.00p 307.00p 694
12/04/2018 315.00p 315.00p 307.00p 309.50p 13387
11/04/2018 330.00p 330.90p 315.00p 318.00p 44517
10/04/2018 329.00p 331.65p 325.00p 328.50p 13067
09/04/2018 325.00p 328.35p 322.50p 322.50p 1300
06/04/2018 329.00p 329.26p 319.50p 319.50p 6594
05/04/2018 322.00p 324.75p 317.86p 322.00p 11509
04/04/2018 315.00p 318.90p 315.00p 315.00p 4295
03/04/2018 320.00p 323.00p 312.00p 318.00p 18438
29/03/2018 315.00p 323.00p 315.00p 323.00p 29848
28/03/2018 310.00p 318.95p 310.00p 316.50p 2545
27/03/2018 320.00p 320.00p 311.00p 315.50p 3510
26/03/2018 310.00p 316.24p 310.00p 316.00p 14911
23/03/2018 314.00p 316.20p 295.40p 310.00p 27582
22/03/2018 314.00p 326.48p 314.00p 314.00p 6320
21/03/2018 314.00p 324.00p 314.00p 324.00p 6441
20/03/2018 320.00p 331.10p 314.00p 314.00p 23181
19/03/2018 330.00p 335.00p 330.00p 335.00p 26651
16/03/2018 349.00p 349.00p 321.00p 321.00p 12945
15/03/2018 346.00p 348.09p 336.00p 336.00p 8619
14/03/2018 346.00p 346.88p 346.00p 346.00p 22
13/03/2018 349.00p 350.40p 349.00p 349.00p 3982
12/03/2018 358.00p 358.00p 358.00p 358.00p 0
09/03/2018 358.00p 365.00p 340.00p 358.00p 103963
08/03/2018 355.00p 369.00p 346.00p 350.00p 59993
07/03/2018 355.00p 370.00p 355.00p 370.00p 167
06/03/2018 370.00p 370.00p 355.00p 365.00p 23236
05/03/2018 365.00p 366.25p 365.00p 365.00p 4270
02/03/2018 370.00p 375.00p 360.00p 360.00p 30561
01/03/2018 365.00p 380.46p 360.69p 370.00p 100602
28/02/2018 366.00p 370.00p 356.00p 358.00p 100333
27/02/2018 362.00p 366.47p 362.00p 366.00p 49570
26/02/2018 360.00p 360.00p 345.50p 360.00p 1776
23/02/2018 360.00p 360.00p 355.50p 360.00p 751
22/02/2018 360.00p 360.00p 351.00p 360.00p 1953
21/02/2018 352.00p 360.00p 341.75p 355.50p 192187
20/02/2018 354.55p 354.55p 350.50p 350.50p 2564
19/02/2018 330.00p 350.00p 330.00p 350.00p 1351232
16/02/2018 330.00p 335.00p 327.50p 330.00p 70829
15/02/2018 308.00p 315.00p 308.00p 310.00p 4002
14/02/2018 315.00p 320.00p 315.00p 320.00p 150
13/02/2018 325.20p 325.20p 318.00p 318.00p 304
12/02/2018 325.00p 325.00p 325.00p 325.00p 1835
09/02/2018 325.45p 325.45p 320.00p 320.00p 1000
08/02/2018 310.00p 318.00p 317.50p 317.50p 0
07/02/2018 310.00p 318.00p 318.00p 318.00p 16
06/02/2018 310.00p 324.25p 310.00p 310.00p 10695
05/02/2018 323.00p 323.00p 314.00p 323.00p 3709
02/02/2018 325.00p 325.00p 314.00p 316.00p 850
01/02/2018 313.90p 317.00p 313.90p 317.00p 468
31/01/2018 320.00p 325.00p 312.60p 325.00p 2215
30/01/2018 310.00p 324.00p 310.00p 310.00p 5347
29/01/2018 319.00p 320.00p 314.50p 314.50p 9131
26/01/2018 313.40p 313.40p 306.82p 309.50p 1418
25/01/2018 312.00p 312.00p 307.34p 309.50p 6414
24/01/2018 303.64p 309.50p 303.38p 309.50p 5382
23/01/2018 305.00p 306.00p 295.28p 306.00p 13873
22/01/2018 311.50p 311.50p 305.18p 310.50p 11752
19/01/2018 310.70p 316.50p 310.70p 316.50p 15
18/01/2018 310.00p 316.50p 310.00p 316.50p 18574
17/01/2018 318.00p 320.00p 315.45p 320.00p 4661
16/01/2018 315.45p 320.00p 315.45p 320.00p 543
15/01/2018 315.25p 320.00p 315.25p 320.00p 1063
12/01/2018 323.00p 325.00p 319.00p 319.00p 3671
11/01/2018 323.55p 323.55p 315.45p 319.50p 757
10/01/2018 314.00p 315.00p 305.00p 315.00p 12365
09/01/2018 312.03p 314.55p 312.03p 312.50p 2842
08/01/2018 315.00p 315.57p 313.00p 313.50p 16930
05/01/2018 315.00p 325.50p 315.00p 325.50p 6170
04/01/2018 323.00p 325.50p 315.00p 325.50p 139
03/01/2018 315.00p 323.00p 315.00p 323.00p 2770
02/01/2018 328.00p 330.00p 325.00p 330.00p 2274
29/12/2017 325.00p 325.00p 325.00p 325.00p 315
28/12/2017 338.25p 338.25p 338.25p 338.25p 205
27/12/2017 320.00p 327.30p 320.00p 326.62p 2265
22/12/2017 315.00p 326.62p 326.38p 326.62p 0
21/12/2017 315.00p 326.38p 315.00p 326.38p 460
20/12/2017 315.50p 326.62p 326.62p 326.62p 0
19/12/2017 315.50p 326.62p 315.50p 326.62p 31
18/12/2017 320.00p 320.00p 315.50p 317.50p 1497
15/12/2017 325.00p 325.00p 315.50p 325.00p 1091
14/12/2017 315.25p 321.75p 315.25p 321.75p 700
13/12/2017 329.75p 330.00p 329.75p 330.00p 3202
12/12/2017 317.00p 325.00p 317.00p 325.00p 6742
11/12/2017 318.00p 318.00p 317.00p 318.00p 40345
08/12/2017 325.00p 325.00p 318.35p 321.50p 2298
07/12/2017 325.00p 325.03p 318.00p 325.00p 12926
06/12/2017 318.00p 319.01p 318.00p 318.00p 313
05/12/2017 327.00p 329.00p 326.25p 326.25p 0
04/12/2017 327.00p 329.00p 320.00p 329.00p 0
01/12/2017 327.00p 328.00p 320.00p 320.00p 39365
30/11/2017 330.00p 335.00p 318.00p 335.00p 14357
29/11/2017 330.00p 330.00p 324.87p 324.87p 39819
28/11/2017 314.09p 325.00p 314.09p 323.87p 585
27/11/2017 313.30p 320.37p 313.30p 320.37p 1100
24/11/2017 313.00p 325.38p 325.38p 325.38p 0
23/11/2017 313.00p 325.38p 313.00p 325.38p 1544
22/11/2017 315.40p 323.75p 314.33p 323.75p 3185
21/11/2017 316.16p 326.50p 316.16p 326.50p 72
20/11/2017 315.00p 332.09p 315.00p 315.00p 6625
17/11/2017 325.00p 327.87p 318.00p 327.87p 22249
16/11/2017 330.00p 327.38p 325.20p 327.38p 744
15/11/2017 330.00p 330.00p 325.00p 326.50p 12310
14/11/2017 330.25p 338.69p 336.53p 337.25p 848
13/11/2017 330.25p 337.75p 330.00p 332.50p 8191
10/11/2017 329.00p 340.50p 328.00p 340.50p 9438
09/11/2017 340.00p 340.00p 328.00p 329.00p 45202
08/11/2017 352.00p 343.13p 340.25p 343.13p 13
07/11/2017 352.00p 352.00p 340.00p 340.00p 5756
06/11/2017 350.00p 352.00p 348.20p 349.00p 12322
03/11/2017 350.00p 354.47p 352.00p 353.38p 10911
02/11/2017 350.00p 353.25p 348.00p 348.00p 12667
01/11/2017 350.00p 360.00p 350.00p 360.00p 114611
31/10/2017 359.50p 359.50p 353.33p 359.50p 52118
30/10/2017 350.00p 357.31p 350.00p 355.87p 207334
27/10/2017 350.00p 359.75p 350.00p 359.75p 13806
26/10/2017 353.25p 357.00p 353.25p 353.25p 85322
25/10/2017 351.00p 357.38p 350.20p 357.38p 160
24/10/2017 351.00p 357.28p 354.63p 354.63p 575
23/10/2017 351.00p 351.00p 350.00p 350.00p 13291
20/10/2017 355.00p 357.00p 349.98p 350.00p 235885
19/10/2017 360.00p 356.63p 355.07p 356.63p 3860
18/10/2017 360.00p 363.76p 360.88p 360.88p 888
17/10/2017 360.00p 362.00p 357.25p 357.25p 36778

*Close Price adjusted for both dividends and splits