STV Group (STVG) Share Price

Media Sector

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

Date Open High Low Close* Volume
28/11/2014 372.00p 372.00p 363.49p 370.00p 5795
27/11/2014 372.00p 372.00p 360.00p 372.00p 428
26/11/2014 367.00p 372.00p 360.00p 360.00p 12030
25/11/2014 365.00p 372.00p 361.30p 372.00p 14467
24/11/2014 365.00p 365.00p 359.82p 361.50p 3363
21/11/2014 365.00p 365.00p 360.00p 365.00p 2831
20/11/2014 365.00p 365.00p 365.00p 365.00p 3368
19/11/2014 365.00p 365.00p 358.07p 365.00p 5810
18/11/2014 364.75p 365.00p 356.68p 360.50p 385133
17/11/2014 365.00p 365.00p 357.63p 360.00p 8268
14/11/2014 352.00p 365.00p 352.00p 355.25p 24208
13/11/2014 365.00p 365.00p 357.25p 365.00p 2228
12/11/2014 352.50p 365.00p 352.50p 361.00p 6870
11/11/2014 355.25p 365.00p 355.00p 365.00p 1010810
10/11/2014 355.00p 360.00p 355.00p 356.00p 10488
07/11/2014 358.00p 358.00p 356.00p 356.00p 2072
06/11/2014 357.25p 366.06p 345.00p 353.00p 472249
05/11/2014 370.00p 370.00p 357.27p 369.00p 24353
04/11/2014 370.00p 370.00p 358.25p 367.75p 6882
03/11/2014 370.00p 370.00p 360.25p 365.00p 7782
31/10/2014 360.00p 370.00p 355.10p 370.00p 251966
30/10/2014 344.75p 360.00p 344.75p 360.00p 42187
29/10/2014 343.00p 343.00p 331.25p 340.00p 25633
28/10/2014 332.00p 340.00p 332.00p 337.50p 4207
27/10/2014 329.00p 337.75p 329.00p 337.75p 27176
24/10/2014 334.75p 337.50p 334.50p 335.00p 93007
23/10/2014 335.00p 335.00p 328.08p 329.50p 79437
22/10/2014 335.00p 335.00p 322.00p 322.00p 78065
21/10/2014 328.00p 335.49p 328.00p 329.38p 11043
20/10/2014 333.00p 337.25p 330.00p 332.50p 7653
17/10/2014 330.25p 337.50p 330.25p 333.87p 16711
16/10/2014 330.00p 340.66p 330.00p 330.00p 154680
15/10/2014 331.50p 343.00p 331.50p 333.00p 18792
14/10/2014 335.00p 338.50p 333.51p 335.00p 13776
13/10/2014 335.00p 338.28p 328.00p 336.00p 58225
10/10/2014 340.00p 343.00p 335.23p 340.25p 28856
09/10/2014 333.25p 343.00p 331.00p 341.13p 37459
08/10/2014 350.00p 350.00p 333.00p 333.00p 71706
07/10/2014 353.50p 354.30p 348.25p 348.25p 22070
06/10/2014 354.25p 355.00p 352.47p 353.50p 8302
03/10/2014 365.75p 365.75p 355.25p 356.00p 6955
02/10/2014 362.75p 362.75p 359.00p 359.00p 17556
01/10/2014 361.00p 362.00p 359.00p 359.00p 273246
30/09/2014 370.00p 370.00p 359.73p 361.00p 228228
29/09/2014 363.00p 363.00p 358.67p 359.00p 43258
26/09/2014 360.25p 362.00p 359.51p 360.00p 14307
25/09/2014 364.75p 364.75p 360.00p 360.00p 4753
24/09/2014 360.75p 370.00p 360.00p 360.00p 6045
23/09/2014 373.00p 373.00p 363.00p 365.50p 12132
22/09/2014 371.75p 373.00p 369.50p 373.00p 3652
19/09/2014 355.00p 374.50p 355.00p 374.50p 116638
18/09/2014 358.00p 358.00p 348.50p 350.00p 14208
17/09/2014 352.00p 352.10p 347.00p 347.00p 15219
16/09/2014 353.00p 353.00p 348.25p 353.00p 2658
15/09/2014 352.00p 356.25p 351.75p 356.25p 14697
12/09/2014 359.75p 359.75p 351.25p 355.00p 1142
11/09/2014 348.00p 360.00p 348.00p 357.75p 11550
10/09/2014 359.75p 359.75p 348.00p 348.00p 37955
09/09/2014 352.00p 360.00p 352.00p 354.00p 19762
08/09/2014 365.25p 367.75p 351.50p 351.50p 17224
05/09/2014 365.00p 379.75p 365.00p 366.25p 11246
04/09/2014 379.75p 379.75p 365.00p 365.00p 11724
03/09/2014 377.00p 380.00p 368.25p 370.00p 186409
02/09/2014 377.00p 379.68p 375.08p 379.00p 68935
01/09/2014 374.00p 378.00p 368.24p 376.00p 6909
29/08/2014 380.00p 380.00p 375.00p 375.00p 11676
28/08/2014 372.00p 378.00p 371.00p 377.00p 32603
27/08/2014 368.75p 372.97p 366.00p 371.00p 91232
26/08/2014 370.00p 370.00p 365.00p 366.88p 13064
22/08/2014 370.00p 370.00p 370.00p 370.00p 54
21/08/2014 370.00p 370.00p 362.98p 370.00p 868
20/08/2014 371.00p 371.00p 361.50p 368.00p 4239
19/08/2014 371.00p 371.00p 369.50p 369.50p 71922
18/08/2014 369.00p 370.00p 357.69p 368.25p 64297
15/08/2014 370.00p 370.00p 364.00p 364.00p 15
14/08/2014 369.75p 369.75p 362.00p 365.00p 3062
13/08/2014 363.00p 369.75p 363.00p 365.00p 5767
12/08/2014 365.00p 369.75p 361.25p 363.50p 5641
11/08/2014 360.00p 365.00p 360.00p 360.00p 9116
08/08/2014 354.00p 365.00p 353.25p 360.00p 70094
07/08/2014 365.00p 365.00p 354.25p 364.00p 1332
06/08/2014 361.00p 361.00p 355.00p 355.75p 4778
05/08/2014 356.25p 364.75p 356.25p 360.00p 11031
04/08/2014 364.25p 365.50p 356.25p 356.25p 6542
01/08/2014 368.00p 368.00p 357.00p 365.50p 4869
31/07/2014 361.00p 372.00p 360.25p 365.00p 17330
30/07/2014 370.00p 370.00p 362.50p 366.00p 16515
29/07/2014 372.00p 372.00p 365.00p 365.75p 5267
28/07/2014 370.00p 370.00p 361.25p 366.00p 29861
25/07/2014 370.00p 370.00p 364.00p 367.13p 5388
24/07/2014 369.00p 370.25p 365.25p 369.75p 221778
23/07/2014 375.00p 375.00p 364.75p 370.00p 25627
22/07/2014 370.00p 370.00p 362.25p 366.00p 1240
21/07/2014 368.00p 368.00p 362.25p 365.75p 6674
18/07/2014 369.00p 370.25p 364.25p 367.00p 11773
17/07/2014 362.50p 385.00p 360.00p 370.25p 48896
16/07/2014 355.75p 362.00p 355.75p 362.00p 9579
15/07/2014 362.00p 362.00p 359.58p 362.00p 6550
14/07/2014 355.00p 361.50p 355.00p 361.50p 170147
11/07/2014 355.25p 361.50p 355.25p 361.50p 4250
10/07/2014 358.00p 393.75p 349.00p 359.50p 410242
09/07/2014 360.00p 368.00p 345.00p 360.00p 95259
08/07/2014 365.00p 368.00p 357.00p 368.00p 4439
07/07/2014 370.00p 370.00p 357.25p 367.00p 12274
04/07/2014 370.00p 370.00p 366.44p 369.75p 9114
03/07/2014 370.00p 370.00p 359.50p 369.00p 7253
02/07/2014 365.00p 370.75p 365.00p 370.00p 78055
01/07/2014 358.00p 367.25p 357.00p 365.00p 204551
30/06/2014 358.25p 364.50p 358.00p 358.00p 98926
27/06/2014 361.75p 364.00p 356.40p 360.00p 27765
26/06/2014 370.00p 370.00p 358.75p 365.00p 9222
25/06/2014 368.00p 368.00p 358.76p 361.00p 21839
24/06/2014 370.00p 370.00p 360.00p 365.00p 49700
23/06/2014 364.00p 370.00p 357.76p 370.00p 17890
20/06/2014 370.00p 370.00p 347.00p 361.50p 886957
19/06/2014 362.00p 367.03p 362.00p 363.75p 119663
18/06/2014 363.00p 371.75p 362.00p 362.00p 105709
17/06/2014 360.00p 372.56p 357.00p 367.00p 73754
16/06/2014 353.00p 365.25p 348.75p 360.00p 101397
13/06/2014 348.00p 353.00p 344.25p 353.00p 17922
12/06/2014 347.50p 350.00p 345.00p 350.00p 6821
11/06/2014 347.50p 350.00p 343.50p 347.50p 9439
10/06/2014 347.50p 350.00p 343.33p 347.50p 19963
09/06/2014 344.00p 349.15p 343.00p 347.50p 3332
06/06/2014 344.00p 347.00p 339.05p 343.00p 7578
05/06/2014 344.00p 345.74p 339.05p 344.00p 4454
04/06/2014 345.00p 345.00p 338.50p 344.00p 365884
03/06/2014 344.00p 346.00p 344.00p 344.00p 4800
02/06/2014 344.00p 344.00p 338.60p 340.25p 58701
30/05/2014 346.50p 350.00p 340.00p 344.00p 10109
29/05/2014 346.50p 346.50p 338.00p 340.25p 75047
28/05/2014 346.50p 346.50p 338.50p 346.50p 15754
27/05/2014 343.00p 348.19p 341.00p 346.50p 4109
23/05/2014 341.50p 345.00p 339.00p 343.00p 17004
22/05/2014 340.00p 349.50p 338.00p 341.50p 29942
21/05/2014 340.00p 341.50p 338.25p 340.00p 14191
20/05/2014 353.50p 354.00p 338.63p 340.00p 1062083
19/05/2014 363.50p 363.50p 348.00p 354.00p 25867
16/05/2014 364.50p 369.50p 358.50p 363.50p 7582
15/05/2014 364.50p 371.00p 358.00p 364.50p 55192
14/05/2014 364.50p 371.00p 362.75p 364.50p 10720
13/05/2014 364.50p 371.00p 362.75p 368.25p 112145
12/05/2014 364.50p 372.00p 362.75p 364.50p 15315
09/05/2014 364.50p 372.00p 362.75p 372.00p 11567
08/05/2014 364.50p 371.00p 362.75p 364.50p 18351
07/05/2014 364.50p 371.00p 362.55p 364.50p 118756
06/05/2014 364.50p 371.00p 357.00p 364.50p 234434
02/05/2014 364.50p 371.00p 361.50p 364.50p 3991
01/05/2014 364.50p 370.00p 360.07p 364.50p 2858
30/04/2014 364.50p 371.00p 359.25p 364.50p 15538
29/04/2014 364.50p 370.00p 357.00p 364.50p 14932
28/04/2014 365.00p 369.00p 358.75p 364.50p 7805
25/04/2014 370.00p 374.00p 365.00p 369.00p 37947
24/04/2014 370.00p 374.75p 365.00p 370.00p 45124
23/04/2014 365.00p 373.40p 360.00p 370.00p 542872
22/04/2014 354.50p 365.00p 353.00p 360.00p 55421
17/04/2014 354.50p 359.00p 353.00p 354.50p 37278
16/04/2014 354.50p 357.20p 352.00p 352.00p 56617
15/04/2014 345.00p 357.20p 344.40p 354.50p 60770
14/04/2014 344.50p 347.00p 343.59p 345.00p 22582
11/04/2014 345.00p 346.75p 343.39p 344.50p 72767
10/04/2014 344.50p 347.00p 343.50p 345.00p 9979
09/04/2014 343.50p 345.00p 343.00p 343.50p 4909
08/04/2014 364.00p 364.00p 342.20p 345.00p 50906
07/04/2014 366.50p 367.00p 361.00p 364.00p 210850
04/04/2014 366.50p 368.55p 363.00p 366.50p 174034
03/04/2014 366.50p 368.18p 363.25p 366.50p 7588
02/04/2014 366.00p 368.00p 362.75p 366.50p 7336
01/04/2014 366.00p 368.00p 363.00p 366.00p 39893
31/03/2014 366.00p 370.00p 366.00p 366.00p 2530
28/03/2014 366.00p 368.00p 362.88p 366.00p 592791
27/03/2014 366.00p 370.00p 363.00p 366.00p 323664
26/03/2014 366.00p 369.62p 366.00p 366.00p 8530
25/03/2014 366.00p 370.00p 364.50p 366.00p 363840
24/03/2014 365.00p 370.00p 362.00p 366.00p 212900
21/03/2014 365.00p 368.00p 362.50p 365.00p 18134
20/03/2014 365.50p 365.50p 363.00p 365.00p 430454
19/03/2014 365.50p 367.00p 365.20p 365.50p 1206
18/03/2014 369.00p 370.92p 364.50p 366.00p 8934
17/03/2014 369.00p 373.50p 365.00p 370.00p 31587
14/03/2014 373.50p 373.50p 367.00p 369.00p 57488
13/03/2014 373.50p 376.00p 372.00p 373.50p 6235
12/03/2014 373.50p 376.00p 371.00p 373.50p 6071
11/03/2014 373.50p 377.00p 373.36p 373.50p 32127
10/03/2014 376.50p 378.00p 373.28p 373.50p 41975
07/03/2014 359.00p 380.00p 358.00p 376.50p 233225
06/03/2014 344.00p 362.00p 339.00p 359.00p 419762
05/03/2014 339.00p 340.00p 335.00p 339.00p 70356
04/03/2014 337.50p 340.00p 335.25p 339.00p 275530
03/03/2014 339.50p 339.50p 335.00p 337.50p 10118
28/02/2014 339.50p 342.00p 335.00p 339.50p 15324
27/02/2014 339.50p 342.00p 336.00p 339.50p 3683
26/02/2014 339.50p 340.85p 338.50p 339.50p 70452
25/02/2014 338.50p 342.00p 335.00p 338.50p 8973
24/02/2014 338.50p 340.00p 335.00p 338.50p 99055
21/02/2014 338.50p 341.00p 335.00p 338.50p 9968
20/02/2014 340.00p 340.00p 335.00p 338.50p 13749
19/02/2014 340.00p 343.00p 337.00p 343.00p 134829
18/02/2014 340.00p 341.50p 337.25p 340.00p 118782
17/02/2014 340.00p 340.54p 337.00p 340.00p 4213

*Close Price adjusted for both dividends and splits