STV Group (STVG) Share Price

Media Sector

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

Date Open High Low Close* Volume
05/03/2020 406.00p 413.34p 396.49p 405.00p 57369
04/03/2020 416.00p 420.00p 411.00p 420.00p 24165
03/03/2020 416.00p 420.00p 410.00p 420.00p 9608
02/03/2020 421.00p 427.00p 418.20p 427.00p 3958
28/02/2020 431.00p 431.00p 420.00p 420.00p 56696
27/02/2020 441.00p 452.83p 441.00p 446.00p 8096
26/02/2020 449.00p 450.00p 440.00p 440.00p 44814
25/02/2020 447.00p 450.00p 444.92p 446.00p 1277
24/02/2020 441.00p 447.00p 440.00p 440.00p 12201
21/02/2020 448.00p 450.00p 447.00p 447.00p 10791
20/02/2020 438.00p 449.28p 438.00p 438.00p 1319
19/02/2020 445.00p 449.00p 435.00p 435.00p 1920
18/02/2020 445.00p 445.00p 436.00p 438.00p 120038
17/02/2020 439.00p 445.00p 437.00p 445.00p 5371
14/02/2020 436.00p 440.00p 436.00p 436.00p 11433
13/02/2020 435.00p 438.20p 434.23p 436.50p 4652
12/02/2020 439.00p 440.00p 439.00p 440.00p 55
11/02/2020 440.00p 440.00p 435.00p 435.00p 4222
10/02/2020 435.00p 439.00p 430.00p 439.00p 7384
07/02/2020 436.00p 440.00p 435.00p 440.00p 4630
06/02/2020 440.00p 440.00p 433.00p 433.00p 20689
05/02/2020 437.00p 438.00p 430.50p 438.00p 20566
04/02/2020 425.00p 435.00p 424.52p 431.50p 4601
03/02/2020 424.00p 424.00p 420.00p 423.00p 24981
31/01/2020 416.00p 421.00p 415.00p 417.00p 12381
30/01/2020 421.00p 422.00p 415.00p 415.00p 15986
29/01/2020 413.00p 421.00p 413.00p 415.00p 19246
28/01/2020 421.00p 421.00p 415.00p 417.00p 33328
27/01/2020 420.00p 421.00p 410.98p 416.00p 19311
24/01/2020 419.00p 420.00p 414.00p 414.00p 10474
23/01/2020 437.00p 437.00p 410.00p 410.00p 125158
22/01/2020 437.00p 444.92p 436.00p 436.00p 1555
21/01/2020 445.00p 445.00p 440.00p 442.50p 3890
20/01/2020 454.00p 454.00p 445.00p 445.00p 7284
17/01/2020 452.00p 454.96p 445.85p 452.00p 14009
16/01/2020 444.00p 455.00p 442.76p 446.00p 10513
15/01/2020 444.00p 444.00p 434.00p 441.00p 9424
14/01/2020 433.00p 445.00p 431.84p 436.00p 15265
13/01/2020 423.50p 434.00p 421.94p 434.00p 94893
10/01/2020 423.00p 430.00p 423.00p 427.00p 5477
09/01/2020 432.50p 435.00p 405.00p 421.00p 1012453
08/01/2020 435.00p 435.00p 429.04p 435.00p 3976
07/01/2020 417.00p 437.00p 406.00p 437.00p 16378
06/01/2020 414.00p 417.00p 411.96p 417.00p 5557
03/01/2020 414.00p 417.50p 400.00p 414.00p 361333
02/01/2020 417.00p 417.00p 409.00p 415.00p 890
31/12/2019 417.00p 417.00p 411.40p 417.00p 1732
30/12/2019 413.00p 416.88p 408.00p 408.00p 6575
27/12/2019 403.00p 418.00p 401.00p 413.00p 21251
24/12/2019 412.00p 412.00p 401.00p 405.00p 9226
23/12/2019 395.00p 412.00p 391.88p 412.00p 47601
20/12/2019 391.00p 392.00p 380.00p 380.00p 12937
19/12/2019 384.00p 392.00p 384.00p 392.00p 11517
18/12/2019 392.00p 392.00p 391.00p 392.00p 555
17/12/2019 385.00p 392.00p 375.00p 383.00p 51820
16/12/2019 380.00p 385.00p 374.15p 385.00p 49339
13/12/2019 369.00p 377.00p 369.00p 375.00p 5896
12/12/2019 363.00p 369.00p 361.79p 367.00p 267787
11/12/2019 368.00p 370.00p 362.00p 366.00p 461147
10/12/2019 365.00p 369.43p 358.00p 364.00p 12458
09/12/2019 376.00p 376.00p 365.00p 376.00p 22668
06/12/2019 365.00p 376.00p 365.00p 376.00p 1316
05/12/2019 375.00p 382.00p 368.44p 370.00p 989581
04/12/2019 385.00p 385.12p 374.12p 385.00p 14642
03/12/2019 400.00p 395.04p 387.12p 393.50p 789
02/12/2019 400.00p 400.00p 385.58p 394.00p 14339
29/11/2019 394.00p 394.00p 386.84p 394.00p 2627
28/11/2019 392.00p 393.00p 386.72p 393.00p 2421
27/11/2019 392.00p 389.52p 387.24p 388.00p 2017
26/11/2019 392.00p 393.26p 392.00p 393.00p 1684
25/11/2019 396.00p 396.00p 386.40p 396.00p 925
22/11/2019 388.00p 392.50p 387.50p 392.50p 5677
21/11/2019 388.00p 388.00p 385.00p 387.00p 11842
20/11/2019 391.00p 391.00p 388.00p 390.00p 13191
19/11/2019 397.00p 397.40p 389.00p 393.00p 14766
18/11/2019 388.00p 400.00p 388.00p 395.00p 459
15/11/2019 389.00p 400.00p 389.00p 394.00p 680
14/11/2019 388.00p 392.30p 388.00p 388.00p 1651
13/11/2019 389.00p 397.00p 389.00p 390.00p 2679
12/11/2019 389.00p 400.00p 388.00p 388.00p 9333
11/11/2019 390.00p 400.00p 388.00p 388.00p 199
08/11/2019 400.00p 401.00p 389.00p 401.00p 1913
07/11/2019 389.00p 398.20p 389.00p 398.00p 1535
06/11/2019 391.00p 400.00p 391.00p 395.50p 4520
05/11/2019 400.00p 401.34p 390.00p 390.00p 5693
04/11/2019 400.00p 400.00p 394.00p 394.00p 747
01/11/2019 400.00p 400.00p 388.00p 388.00p 2348
31/10/2019 400.00p 400.00p 392.50p 392.50p 1301
30/10/2019 399.00p 400.00p 385.00p 385.00p 3732
29/10/2019 390.00p 394.50p 393.00p 393.00p 0
28/10/2019 390.00p 400.00p 390.00p 394.50p 2041
25/10/2019 395.00p 400.00p 387.54p 393.50p 5302
24/10/2019 393.00p 393.00p 387.76p 393.00p 140866
23/10/2019 392.00p 392.80p 392.00p 392.00p 223
22/10/2019 388.00p 397.00p 387.95p 391.50p 3821
21/10/2019 393.00p 398.00p 387.76p 398.00p 4357
18/10/2019 386.20p 390.00p 386.20p 389.50p 98669
17/10/2019 374.00p 388.00p 374.00p 388.00p 65868
16/10/2019 374.00p 374.00p 372.50p 372.50p 43
15/10/2019 374.00p 374.00p 367.15p 370.00p 2475
14/10/2019 368.00p 375.00p 368.00p 375.00p 855
11/10/2019 365.00p 368.00p 365.00p 368.00p 127881
10/10/2019 364.00p 375.00p 364.00p 375.00p 27022
09/10/2019 366.00p 375.00p 365.00p 373.00p 3170
08/10/2019 374.00p 375.00p 365.00p 365.00p 11663
07/10/2019 365.00p 369.38p 365.00p 365.00p 127
04/10/2019 379.00p 379.00p 373.00p 373.00p 18
03/10/2019 371.00p 380.00p 371.00p 380.00p 2710
02/10/2019 385.00p 385.00p 370.00p 370.00p 454
01/10/2019 371.00p 383.35p 371.00p 377.50p 1611
30/09/2019 386.00p 386.00p 371.00p 385.00p 2756
27/09/2019 384.00p 386.00p 375.00p 375.00p 325
26/09/2019 374.00p 384.00p 370.00p 384.00p 10409
25/09/2019 370.04p 377.32p 370.04p 372.50p 101511
24/09/2019 365.00p 380.00p 365.00p 380.00p 955
23/09/2019 365.00p 380.00p 365.00p 380.00p 12698
20/09/2019 361.00p 380.00p 346.00p 380.00p 33851
19/09/2019 346.00p 359.20p 345.00p 345.00p 1456
18/09/2019 362.00p 362.00p 358.75p 362.00p 513
17/09/2019 347.00p 362.00p 347.00p 362.00p 3084
16/09/2019 351.00p 359.20p 347.30p 348.00p 13571
13/09/2019 361.00p 361.00p 345.00p 345.00p 11099
12/09/2019 349.00p 359.20p 349.00p 355.50p 186837
11/09/2019 349.00p 359.56p 345.00p 345.00p 4695
10/09/2019 346.00p 360.88p 345.00p 345.00p 91190
09/09/2019 348.00p 359.44p 345.00p 345.00p 109576
06/09/2019 345.00p 362.00p 345.00p 358.00p 67785
05/09/2019 350.00p 362.00p 350.00p 362.00p 7118
04/09/2019 348.00p 358.32p 345.00p 345.00p 2492
03/09/2019 355.00p 373.00p 349.00p 349.00p 22995
02/09/2019 360.00p 382.00p 355.00p 355.00p 2504
30/08/2019 363.00p 366.10p 355.00p 355.00p 8316
29/08/2019 360.00p 367.00p 360.00p 363.00p 199267
28/08/2019 360.00p 383.71p 360.00p 371.00p 4523
27/08/2019 384.00p 384.00p 374.00p 384.00p 878
23/08/2019 379.00p 379.00p 360.00p 360.00p 265271
22/08/2019 363.00p 375.00p 363.00p 375.00p 2147
21/08/2019 375.00p 377.00p 363.00p 377.00p 5733
20/08/2019 370.00p 370.00p 360.00p 360.00p 674
19/08/2019 384.00p 384.00p 368.28p 384.00p 966
16/08/2019 362.00p 378.00p 360.00p 360.00p 1039
15/08/2019 361.00p 384.00p 360.00p 379.00p 8497
14/08/2019 376.00p 376.00p 360.00p 374.00p 14361
13/08/2019 380.00p 380.00p 362.00p 362.00p 3654
12/08/2019 370.00p 375.00p 370.00p 370.00p 169812
09/08/2019 380.00p 380.00p 372.20p 380.00p 12116
08/08/2019 360.00p 365.62p 360.00p 360.00p 1318
07/08/2019 373.00p 379.00p 372.00p 372.00p 1381
06/08/2019 371.00p 373.00p 370.00p 372.00p 1689
05/08/2019 370.00p 375.90p 370.00p 370.00p 8016
02/08/2019 370.00p 373.31p 370.00p 373.00p 3092
01/08/2019 370.00p 378.60p 370.00p 370.00p 3627
31/07/2019 370.00p 375.80p 366.00p 370.00p 2204
30/07/2019 380.00p 380.38p 368.00p 373.00p 165827
29/07/2019 368.00p 380.00p 368.00p 380.00p 678
26/07/2019 364.00p 377.00p 359.56p 375.00p 118559
25/07/2019 364.00p 364.00p 352.00p 364.00p 3925
24/07/2019 364.00p 364.00p 355.86p 360.00p 19916
23/07/2019 364.00p 364.00p 363.00p 363.00p 7341
22/07/2019 354.00p 360.00p 344.00p 354.00p 55747
19/07/2019 358.00p 358.00p 344.00p 358.00p 36564
18/07/2019 343.00p 358.00p 340.00p 343.00p 21477
17/07/2019 355.00p 360.00p 346.00p 346.00p 563129
16/07/2019 359.00p 359.00p 352.70p 359.00p 1317
15/07/2019 352.00p 357.00p 350.00p 357.00p 15303
12/07/2019 349.00p 359.00p 349.00p 359.00p 631
11/07/2019 361.00p 362.00p 348.00p 357.00p 3454
10/07/2019 351.00p 362.00p 349.00p 362.00p 3202
09/07/2019 355.00p 355.00p 354.32p 355.00p 15057
08/07/2019 358.00p 362.34p 350.00p 362.00p 198509
05/07/2019 358.00p 358.00p 349.00p 358.00p 5335
04/07/2019 358.00p 358.00p 349.00p 358.00p 1012
03/07/2019 355.00p 358.00p 350.00p 358.00p 389324
02/07/2019 355.00p 358.00p 354.60p 358.00p 1101
01/07/2019 350.00p 360.00p 350.00p 360.00p 5702
28/06/2019 357.00p 357.00p 347.00p 347.00p 15436
27/06/2019 354.00p 358.00p 348.00p 348.00p 37598
26/06/2019 353.00p 353.00p 343.48p 350.50p 4347
25/06/2019 354.00p 354.00p 349.00p 352.00p 2904
24/06/2019 350.00p 354.00p 350.00p 350.00p 1275
21/06/2019 350.00p 354.00p 336.00p 350.00p 54488
20/06/2019 351.00p 365.00p 351.00p 361.00p 151255
19/06/2019 369.00p 365.50p 360.50p 360.50p 0
18/06/2019 369.00p 370.00p 360.84p 365.50p 454
17/06/2019 369.00p 369.00p 358.80p 364.50p 329
14/06/2019 370.00p 370.00p 361.00p 370.00p 4410
13/06/2019 370.00p 370.00p 361.00p 370.00p 1662
12/06/2019 351.00p 370.83p 351.00p 364.00p 34330
11/06/2019 358.75p 360.50p 358.75p 360.50p 176
10/06/2019 368.00p 368.00p 362.00p 364.00p 1060
07/06/2019 364.00p 364.00p 358.50p 364.00p 472
06/06/2019 364.00p 365.00p 357.00p 357.00p 7630
05/06/2019 364.00p 364.00p 354.50p 354.50p 553
04/06/2019 355.00p 359.40p 353.00p 355.00p 6256
03/06/2019 355.00p 367.60p 355.00p 355.00p 6147
31/05/2019 370.00p 372.20p 361.40p 366.00p 22349
30/05/2019 367.15p 369.50p 361.95p 369.50p 336
29/05/2019 379.00p 379.00p 355.00p 355.00p 15153
28/05/2019 379.00p 379.00p 363.00p 363.00p 31644
24/05/2019 380.00p 380.00p 364.70p 380.00p 13470

*Close Price adjusted for both dividends and splits