STV Group (STVG) Share Price

Media Sector

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

Date Open High Low Close* Volume
16/09/2015 440.00p 440.00p 437.50p 440.00p 224913
15/09/2015 438.73p 443.63p 438.73p 443.63p 1576
14/09/2015 440.50p 450.00p 440.00p 440.25p 6292
11/09/2015 453.00p 458.00p 443.30p 455.00p 52481
10/09/2015 458.00p 458.00p 440.00p 440.00p 313908
09/09/2015 453.00p 455.00p 450.00p 453.63p 1852
08/09/2015 435.64p 444.69p 433.00p 443.38p 15020
07/09/2015 440.00p 442.15p 430.96p 433.00p 86058
04/09/2015 450.25p 455.05p 447.50p 447.50p 5180
03/09/2015 460.00p 460.00p 450.00p 450.00p 1342
02/09/2015 454.50p 455.30p 447.25p 450.00p 13182
01/09/2015 451.75p 459.75p 449.31p 450.00p 14100
28/08/2015 445.00p 465.00p 445.00p 450.00p 12145
27/08/2015 455.50p 459.40p 445.00p 445.00p 193359
26/08/2015 460.00p 468.00p 452.20p 467.25p 13915
25/08/2015 440.00p 460.00p 440.00p 460.00p 7735
24/08/2015 460.00p 480.00p 440.00p 440.00p 59705
21/08/2015 480.00p 485.00p 470.00p 470.00p 24963
20/08/2015 485.00p 485.00p 475.56p 485.00p 4730
19/08/2015 478.00p 480.00p 473.76p 480.00p 2196
18/08/2015 485.00p 485.00p 473.10p 474.00p 112163
17/08/2015 481.50p 481.50p 473.00p 475.00p 2908
14/08/2015 477.75p 478.50p 470.25p 477.75p 19404
13/08/2015 477.00p 479.75p 475.00p 478.00p 38986
12/08/2015 470.25p 479.75p 470.00p 471.00p 4677
11/08/2015 475.00p 481.66p 475.00p 480.00p 12121
10/08/2015 478.00p 487.83p 477.00p 480.00p 9336
07/08/2015 485.00p 485.00p 475.00p 475.00p 37619
06/08/2015 485.00p 485.00p 475.00p 476.00p 20739
05/08/2015 485.00p 485.00p 478.60p 485.00p 4119
04/08/2015 485.00p 494.00p 478.00p 481.62p 4722
03/08/2015 480.00p 490.11p 470.65p 482.00p 44119
31/07/2015 460.00p 477.00p 448.81p 477.00p 45360
30/07/2015 445.00p 452.50p 445.00p 452.50p 1316
29/07/2015 459.75p 460.00p 449.42p 455.00p 1634
28/07/2015 460.00p 460.00p 448.50p 460.00p 2363
27/07/2015 448.50p 452.50p 448.50p 452.50p 202
24/07/2015 444.54p 460.00p 444.15p 449.13p 7557
23/07/2015 445.00p 460.00p 444.40p 460.00p 2975
22/07/2015 460.00p 460.00p 445.00p 460.00p 71
21/07/2015 445.00p 460.00p 445.00p 450.00p 693
20/07/2015 455.00p 460.00p 442.00p 460.00p 7264
17/07/2015 450.00p 453.75p 442.50p 442.50p 4173
16/07/2015 455.00p 455.00p 442.00p 452.25p 6044
15/07/2015 445.00p 445.13p 442.00p 445.13p 12590
14/07/2015 445.00p 450.00p 441.80p 445.00p 5707
13/07/2015 450.00p 450.00p 440.95p 450.00p 3685
10/07/2015 442.00p 440.00p 440.00p 440.00p 0
09/07/2015 442.00p 445.00p 430.00p 440.00p 4899
08/07/2015 430.00p 442.10p 430.00p 430.00p 52536
07/07/2015 431.00p 445.00p 430.00p 430.00p 4328
06/07/2015 450.00p 450.00p 435.00p 441.75p 7833
03/07/2015 440.00p 444.72p 440.00p 440.00p 39417
02/07/2015 444.75p 444.75p 431.00p 431.00p 15859
01/07/2015 450.00p 450.00p 440.00p 445.00p 5798
30/06/2015 437.75p 443.94p 437.75p 437.75p 1549
29/06/2015 450.00p 450.00p 431.00p 438.00p 20957
26/06/2015 448.00p 452.00p 438.25p 452.00p 5640
25/06/2015 445.00p 445.00p 432.00p 445.00p 7457
24/06/2015 440.00p 448.00p 420.00p 448.00p 31072
23/06/2015 440.00p 440.00p 422.00p 440.00p 3712
22/06/2015 440.00p 440.00p 424.79p 440.00p 7367
19/06/2015 429.00p 440.00p 420.00p 420.00p 242023
18/06/2015 430.00p 430.00p 422.36p 430.00p 505
17/06/2015 430.00p 430.00p 416.05p 426.00p 16853
16/06/2015 415.00p 425.00p 414.97p 415.75p 9006
15/06/2015 420.00p 429.25p 415.00p 415.00p 3351
12/06/2015 425.00p 430.00p 415.00p 420.00p 41336
11/06/2015 420.00p 425.00p 415.00p 415.00p 2591
10/06/2015 425.00p 425.00p 413.70p 425.00p 3782
09/06/2015 425.00p 425.00p 413.49p 425.00p 9666
08/06/2015 415.00p 420.00p 411.15p 420.00p 5313
05/06/2015 405.75p 425.00p 405.75p 425.00p 6360
04/06/2015 409.00p 420.00p 409.00p 417.50p 2165
03/06/2015 420.00p 425.00p 413.10p 421.00p 11424
02/06/2015 420.00p 420.00p 407.00p 416.00p 26515
01/06/2015 415.00p 415.67p 403.75p 414.00p 17891
29/05/2015 415.00p 415.00p 412.00p 414.00p 18976
28/05/2015 410.00p 415.00p 406.50p 410.00p 4524
27/05/2015 415.00p 415.00p 404.26p 415.00p 99298
26/05/2015 410.00p 414.00p 401.50p 410.00p 34925
22/05/2015 395.00p 415.00p 388.00p 415.00p 320848
21/05/2015 380.00p 392.98p 375.72p 385.00p 30952
20/05/2015 375.00p 382.75p 371.50p 379.87p 22613
19/05/2015 368.75p 375.00p 362.63p 370.00p 425343
18/05/2015 365.00p 370.00p 358.00p 370.00p 4990
15/05/2015 359.75p 365.00p 352.92p 365.00p 5064
14/05/2015 359.00p 359.00p 350.20p 355.00p 3942
13/05/2015 348.00p 352.99p 345.00p 350.00p 14981
12/05/2015 348.00p 352.75p 348.00p 349.38p 23427
11/05/2015 345.00p 355.00p 345.00p 353.00p 675338
08/05/2015 353.00p 353.00p 349.00p 350.00p 9822
07/05/2015 342.75p 347.00p 342.00p 347.00p 11512
06/05/2015 340.00p 353.00p 340.00p 353.00p 13080
05/05/2015 352.50p 358.00p 338.00p 340.00p 32708
01/05/2015 360.00p 360.00p 351.60p 358.00p 34768
30/04/2015 351.00p 361.52p 350.00p 350.00p 132661
29/04/2015 360.14p 360.14p 351.50p 355.00p 16598
28/04/2015 350.00p 361.00p 350.00p 350.00p 54424
27/04/2015 363.00p 363.00p 350.00p 350.00p 78014
24/04/2015 359.50p 360.00p 352.92p 355.00p 8081
23/04/2015 350.00p 353.00p 344.50p 350.00p 16517
22/04/2015 346.00p 350.00p 340.00p 350.00p 49976
21/04/2015 355.00p 356.28p 345.00p 345.00p 14056
20/04/2015 360.00p 363.35p 355.00p 355.00p 19881
17/04/2015 360.00p 362.50p 360.00p 360.00p 10927
16/04/2015 362.00p 367.99p 360.00p 360.00p 5747
15/04/2015 365.25p 379.75p 365.00p 365.00p 10603
14/04/2015 375.00p 375.00p 365.00p 370.00p 11526
13/04/2015 374.75p 375.00p 367.58p 375.00p 4894
10/04/2015 368.25p 375.00p 368.00p 368.00p 15754
09/04/2015 375.50p 375.50p 372.75p 375.00p 1048
08/04/2015 369.00p 375.50p 368.00p 368.00p 4852
07/04/2015 375.00p 376.00p 368.00p 375.00p 9518
02/04/2015 371.13p 374.38p 370.00p 374.38p 1000
01/04/2015 368.25p 376.76p 368.25p 370.00p 30505
31/03/2015 370.25p 381.25p 370.00p 370.00p 12852
30/03/2015 372.00p 383.00p 370.00p 383.00p 31208
27/03/2015 373.00p 374.63p 370.00p 370.00p 107236
26/03/2015 385.00p 385.00p 372.50p 372.50p 19479
25/03/2015 382.25p 384.66p 378.00p 379.00p 41539
24/03/2015 375.25p 382.75p 375.00p 375.00p 61370
23/03/2015 382.75p 383.00p 377.00p 383.00p 18998
20/03/2015 382.75p 383.00p 375.25p 379.00p 121504
19/03/2015 383.00p 383.00p 372.75p 375.25p 206833
18/03/2015 384.75p 385.00p 374.00p 378.50p 3983
17/03/2015 381.75p 383.25p 375.25p 383.25p 22469
16/03/2015 385.00p 385.00p 372.50p 372.50p 6912
13/03/2015 385.00p 385.00p 375.25p 385.00p 30087
12/03/2015 384.75p 385.00p 380.00p 385.00p 1339
11/03/2015 384.75p 385.00p 376.72p 385.00p 152532
10/03/2015 374.00p 382.50p 374.00p 374.00p 9294
09/03/2015 385.00p 385.00p 376.24p 382.50p 29427
06/03/2015 379.75p 380.00p 374.00p 376.25p 8212
05/03/2015 382.00p 384.75p 375.00p 375.00p 312425
04/03/2015 378.00p 382.00p 376.05p 382.00p 405864
03/03/2015 382.00p 382.00p 373.25p 380.00p 6403
02/03/2015 378.00p 380.00p 372.25p 372.50p 228600
27/02/2015 372.00p 381.75p 372.00p 381.75p 38678
26/02/2015 379.75p 380.00p 371.69p 380.00p 522736
25/02/2015 375.00p 375.00p 367.50p 373.00p 109969
24/02/2015 367.50p 373.00p 367.50p 373.00p 27995
23/02/2015 367.25p 376.75p 367.25p 372.00p 108419
20/02/2015 367.50p 373.20p 367.50p 370.25p 6470
19/02/2015 365.25p 367.50p 365.00p 365.00p 5998
18/02/2015 377.75p 378.00p 373.50p 378.00p 5057
17/02/2015 374.00p 374.00p 370.13p 370.13p 5165
16/02/2015 365.25p 378.00p 365.25p 378.00p 11414
13/02/2015 375.00p 375.00p 365.00p 365.00p 168799
12/02/2015 376.75p 376.75p 370.63p 376.25p 1841
11/02/2015 365.00p 372.00p 365.00p 365.00p 1065
10/02/2015 366.25p 374.25p 365.00p 365.00p 9020
09/02/2015 369.00p 375.20p 368.75p 368.75p 7260
06/02/2015 369.25p 377.75p 369.25p 373.38p 3341
05/02/2015 378.00p 379.75p 367.29p 379.75p 7975
04/02/2015 365.00p 370.00p 365.00p 365.00p 170205
03/02/2015 372.75p 373.00p 365.75p 373.00p 99924
02/02/2015 372.00p 373.25p 369.00p 373.00p 261
30/01/2015 374.75p 375.00p 368.67p 375.00p 2999
29/01/2015 373.50p 375.00p 368.54p 375.00p 252821
28/01/2015 374.75p 375.00p 369.23p 373.00p 4900
27/01/2015 368.25p 374.00p 368.00p 371.62p 16704
26/01/2015 374.75p 375.00p 366.50p 375.00p 1357234
23/01/2015 373.00p 373.00p 365.00p 373.00p 134442
22/01/2015 373.00p 373.00p 369.00p 369.00p 812
21/01/2015 370.00p 373.00p 368.00p 369.13p 200932
20/01/2015 373.00p 373.00p 366.00p 372.50p 20891
19/01/2015 371.00p 373.00p 367.00p 368.75p 106105
16/01/2015 373.00p 373.00p 368.00p 370.00p 53026
15/01/2015 370.00p 373.00p 364.85p 370.50p 10462
14/01/2015 373.00p 373.00p 363.00p 365.00p 15742
13/01/2015 375.00p 375.00p 365.00p 370.00p 25265
12/01/2015 370.00p 374.25p 363.25p 374.25p 7285
09/01/2015 374.75p 374.75p 363.00p 363.00p 2423
08/01/2015 372.75p 372.75p 365.00p 367.88p 11747
07/01/2015 375.00p 375.00p 365.25p 370.13p 5749
06/01/2015 375.00p 375.00p 365.00p 365.00p 3109
05/01/2015 365.25p 376.75p 365.25p 368.00p 13864
02/01/2015 377.00p 377.00p 365.00p 365.00p 1947
31/12/2014 374.00p 374.00p 365.00p 365.00p 7625
30/12/2014 365.00p 377.00p 365.00p 365.00p 14049
29/12/2014 373.00p 375.00p 368.04p 375.00p 24170
24/12/2014 375.00p 375.00p 365.40p 369.00p 2935
23/12/2014 375.00p 375.00p 367.79p 375.00p 5974
22/12/2014 375.00p 375.00p 368.00p 375.00p 11121
19/12/2014 375.00p 380.50p 365.00p 380.50p 18329
18/12/2014 375.00p 375.00p 363.00p 363.00p 418
17/12/2014 363.25p 375.00p 363.00p 374.25p 4097
16/12/2014 372.00p 375.00p 363.00p 363.00p 15616
15/12/2014 372.00p 373.92p 369.00p 372.00p 19966
12/12/2014 372.00p 373.60p 372.00p 373.50p 19951
11/12/2014 372.00p 374.00p 372.00p 372.00p 58669
10/12/2014 372.00p 372.00p 370.00p 372.00p 21255
09/12/2014 372.00p 375.00p 365.35p 371.00p 126956
08/12/2014 372.00p 372.00p 366.50p 372.00p 14192
05/12/2014 372.00p 379.50p 360.00p 379.50p 108181
04/12/2014 365.50p 365.50p 363.00p 365.00p 2005
03/12/2014 369.75p 370.00p 359.75p 359.75p 153518
02/12/2014 369.00p 370.00p 360.00p 370.00p 978476
01/12/2014 369.01p 370.00p 366.13p 366.13p 4000

*Close Price adjusted for both dividends and splits