STV Group (STVG) Share Price

Media Sector

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

Date Open High Low Close* Volume
14/02/2014 340.00p 342.50p 333.00p 340.00p 182462
13/02/2014 340.00p 342.50p 337.96p 340.00p 413158
12/02/2014 340.00p 343.00p 339.66p 340.00p 60132
11/02/2014 327.00p 343.00p 326.00p 340.00p 2025659
10/02/2014 325.50p 330.00p 323.54p 326.00p 31659
07/02/2014 324.50p 327.00p 322.00p 325.50p 360309
06/02/2014 324.50p 327.00p 321.00p 324.50p 645549
05/02/2014 324.00p 325.93p 320.00p 324.50p 259995
04/02/2014 324.00p 325.65p 320.00p 324.00p 1107876
03/02/2014 324.00p 326.40p 320.00p 324.00p 98012
31/01/2014 324.00p 328.00p 321.28p 324.00p 8958
30/01/2014 322.00p 337.00p 318.00p 324.00p 48197
29/01/2014 322.00p 323.90p 318.00p 322.00p 8464
28/01/2014 319.50p 325.00p 316.10p 322.00p 18047
27/01/2014 329.00p 329.00p 319.50p 319.50p 34079
24/01/2014 331.50p 333.00p 326.00p 329.00p 185134
23/01/2014 335.50p 337.50p 329.88p 331.50p 11802
22/01/2014 335.50p 338.00p 335.00p 335.50p 332470
21/01/2014 335.50p 336.00p 334.30p 335.50p 128263
20/01/2014 339.50p 342.13p 333.00p 335.50p 229990
17/01/2014 339.50p 344.00p 339.50p 339.50p 135649
16/01/2014 339.50p 344.00p 339.32p 339.50p 212147
15/01/2014 339.50p 344.00p 339.00p 339.50p 63175
14/01/2014 337.50p 344.00p 336.24p 339.50p 67081
13/01/2014 326.00p 340.00p 325.31p 337.50p 326522
10/01/2014 323.50p 327.00p 323.50p 326.00p 154416
09/01/2014 323.50p 326.00p 322.50p 323.50p 8884
08/01/2014 320.00p 326.00p 318.50p 322.50p 235962
07/01/2014 316.00p 322.00p 316.00p 318.50p 87076
06/01/2014 298.50p 317.00p 297.35p 314.50p 221981
03/01/2014 298.50p 302.00p 297.25p 298.50p 12879
02/01/2014 298.50p 302.00p 296.25p 298.50p 3204
31/12/2013 303.50p 303.50p 297.00p 298.50p 10689
30/12/2013 304.00p 304.00p 300.00p 303.50p 12380
27/12/2013 305.00p 305.00p 300.00p 304.00p 5711
24/12/2013 304.00p 308.00p 304.00p 305.00p 13336
23/12/2013 304.00p 307.84p 300.00p 304.00p 14997
20/12/2013 304.00p 308.00p 303.00p 304.00p 1246
19/12/2013 307.50p 308.00p 302.00p 304.00p 126263
18/12/2013 307.50p 308.00p 305.50p 307.50p 114724
17/12/2013 309.50p 309.50p 306.90p 307.50p 31805
16/12/2013 309.50p 311.45p 308.00p 309.50p 25449
13/12/2013 301.50p 310.00p 301.50p 308.50p 52126
12/12/2013 298.00p 302.00p 293.00p 301.50p 110703
11/12/2013 297.00p 300.50p 293.35p 298.00p 3106372
10/12/2013 306.50p 306.50p 285.30p 297.00p 49131
09/12/2013 306.50p 307.40p 285.00p 306.50p 2580144
06/12/2013 306.50p 306.50p 305.00p 306.50p 5197
05/12/2013 306.50p 307.40p 306.50p 306.50p 22914
04/12/2013 306.50p 308.50p 306.00p 306.50p 12546
03/12/2013 306.50p 307.50p 305.85p 306.50p 409673
02/12/2013 306.50p 307.50p 306.50p 306.50p 202417
29/11/2013 306.50p 307.55p 306.00p 306.50p 108455
28/11/2013 306.50p 307.65p 305.84p 306.50p 15358
27/11/2013 306.00p 307.00p 305.00p 306.00p 72608
26/11/2013 306.00p 307.00p 306.00p 306.00p 29074
25/11/2013 305.00p 307.00p 304.00p 306.00p 49432
22/11/2013 304.50p 304.50p 302.02p 304.00p 3308
21/11/2013 304.00p 305.08p 301.05p 304.00p 32345
20/11/2013 304.00p 304.00p 301.40p 304.00p 7074
19/11/2013 303.00p 304.00p 300.50p 304.00p 23328
18/11/2013 305.50p 306.00p 301.00p 303.00p 12691
15/11/2013 307.50p 307.50p 304.00p 305.50p 14895
14/11/2013 319.50p 319.50p 305.00p 307.50p 35310
13/11/2013 320.50p 323.00p 317.00p 319.50p 29512
12/11/2013 313.50p 323.00p 313.50p 320.50p 21432
11/11/2013 316.00p 316.00p 313.50p 313.50p 3356
08/11/2013 316.00p 319.00p 313.00p 316.00p 39649
07/11/2013 316.50p 319.00p 314.50p 316.00p 21187
06/11/2013 319.00p 319.36p 314.50p 316.50p 34136
05/11/2013 322.50p 324.90p 318.00p 319.00p 23974
04/11/2013 323.00p 325.00p 321.25p 322.50p 35952
01/11/2013 315.00p 325.00p 315.00p 323.00p 477610
31/10/2013 328.50p 328.50p 312.00p 315.50p 55127
30/10/2013 325.00p 326.50p 320.35p 323.50p 31840
29/10/2013 328.50p 336.00p 322.20p 325.00p 58102
28/10/2013 322.50p 332.50p 322.50p 330.00p 40927
25/10/2013 317.50p 325.51p 317.00p 321.50p 66049
24/10/2013 316.50p 320.00p 314.33p 317.50p 26609
23/10/2013 313.50p 319.70p 311.12p 316.50p 40791
22/10/2013 310.50p 327.50p 308.00p 313.50p 231752
21/10/2013 296.00p 317.00p 296.00p 310.50p 308139
18/10/2013 273.00p 298.00p 269.60p 296.00p 269891
17/10/2013 273.00p 273.40p 270.52p 273.00p 593109
16/10/2013 271.00p 273.10p 269.46p 272.50p 764656
15/10/2013 268.50p 273.12p 268.50p 271.00p 94623
14/10/2013 269.50p 275.00p 265.00p 268.50p 135465
11/10/2013 264.00p 270.00p 263.00p 266.50p 36709
10/10/2013 261.00p 264.00p 261.00p 263.00p 20371
09/10/2013 259.00p 261.00p 259.00p 261.00p 4236
08/10/2013 256.00p 260.00p 256.00p 259.00p 186753
07/10/2013 256.00p 256.08p 254.00p 256.00p 26667
04/10/2013 256.00p 256.00p 255.40p 256.00p 6829
03/10/2013 256.00p 257.00p 255.12p 256.00p 1296
02/10/2013 256.00p 257.50p 255.00p 256.00p 0
01/10/2013 256.00p 257.50p 255.00p 256.00p 0
30/09/2013 256.00p 257.50p 255.00p 256.00p 5417
27/09/2013 252.50p 259.00p 252.50p 256.00p 25553
26/09/2013 246.00p 255.00p 245.50p 251.00p 29808
25/09/2013 244.00p 246.96p 244.00p 246.00p 6280
24/09/2013 245.50p 245.50p 243.00p 244.00p 3002
23/09/2013 245.50p 246.80p 243.60p 245.50p 13954
20/09/2013 251.00p 251.00p 243.50p 245.50p 51722
19/09/2013 256.50p 257.40p 249.81p 251.00p 17219
18/09/2013 262.50p 262.50p 255.45p 256.50p 45223
17/09/2013 257.00p 265.95p 257.00p 262.50p 29016
16/09/2013 256.50p 258.00p 256.50p 257.00p 5955
13/09/2013 245.00p 260.00p 245.00p 256.50p 93636
12/09/2013 248.50p 249.25p 246.85p 247.00p 13881
11/09/2013 244.50p 256.75p 244.08p 249.00p 111052
10/09/2013 229.50p 246.68p 229.50p 244.50p 147427
09/09/2013 215.00p 234.00p 215.00p 229.50p 122151
06/09/2013 215.00p 219.20p 215.00p 215.00p 2200
05/09/2013 215.00p 219.25p 215.00p 215.00p 18797
04/09/2013 215.00p 219.30p 215.00p 215.00p 5352
03/09/2013 215.00p 219.30p 215.00p 215.00p 12850
02/09/2013 215.00p 219.88p 215.00p 215.00p 5247
30/08/2013 211.00p 218.00p 211.00p 215.00p 780803
29/08/2013 204.50p 215.00p 204.50p 211.00p 25710
28/08/2013 204.50p 205.40p 204.50p 204.50p 6263
27/08/2013 202.50p 208.00p 202.50p 204.50p 109614
23/08/2013 195.00p 206.00p 195.00p 202.50p 86036
22/08/2013 184.50p 198.22p 184.50p 195.00p 140018
21/08/2013 175.00p 186.70p 172.00p 184.50p 207795
20/08/2013 167.50p 176.71p 167.50p 174.00p 182290
19/08/2013 158.00p 170.00p 157.50p 167.50p 60774
16/08/2013 157.50p 159.50p 157.50p 157.50p 12500
15/08/2013 157.50p 157.80p 157.50p 157.50p 0
14/08/2013 157.50p 157.80p 157.50p 157.50p 987
13/08/2013 157.50p 157.80p 157.50p 157.50p 108
12/08/2013 157.50p 157.75p 157.50p 157.50p 2800
09/08/2013 157.50p 157.50p 157.40p 157.50p 105
08/08/2013 157.50p 159.25p 157.40p 157.50p 1000
07/08/2013 157.50p 159.25p 157.40p 157.50p 0
06/08/2013 157.50p 159.25p 157.40p 157.50p 5062
05/08/2013 157.50p 159.74p 157.40p 157.50p 2422
02/08/2013 157.50p 159.25p 157.50p 157.50p 190
01/08/2013 157.50p 159.91p 157.50p 157.50p 4000
31/07/2013 157.50p 159.82p 157.50p 157.50p 30467
30/07/2013 156.50p 159.25p 156.50p 157.50p 14614
29/07/2013 155.00p 159.98p 155.00p 156.50p 9636
26/07/2013 155.00p 158.00p 155.00p 155.00p 7480
25/07/2013 153.50p 155.00p 153.50p 155.00p 31046
24/07/2013 152.50p 154.95p 152.50p 153.50p 6546
23/07/2013 152.50p 152.50p 151.75p 152.50p 50000
22/07/2013 152.50p 152.50p 151.75p 152.50p 3405
19/07/2013 151.75p 156.00p 151.75p 152.50p 26052
18/07/2013 151.50p 155.00p 150.80p 151.75p 678
17/07/2013 152.50p 155.00p 150.80p 151.50p 5660
16/07/2013 142.25p 155.00p 139.00p 152.50p 22425
15/07/2013 139.00p 145.00p 139.00p 139.00p 41811
12/07/2013 138.00p 140.00p 138.00p 139.00p 263138
11/07/2013 138.00p 139.40p 137.52p 138.00p 8422
10/07/2013 137.50p 138.00p 135.80p 138.00p 0
09/07/2013 137.50p 137.50p 135.80p 137.50p 14769
08/07/2013 137.50p 139.10p 136.30p 137.50p 938
05/07/2013 137.00p 139.10p 137.00p 137.50p 532
04/07/2013 136.50p 139.19p 136.50p 137.00p 14167
03/07/2013 136.50p 139.00p 134.00p 136.50p 18116
02/07/2013 136.50p 138.95p 133.00p 136.50p 34480
01/07/2013 136.50p 138.17p 133.50p 136.50p 0
28/06/2013 135.50p 138.17p 133.50p 136.50p 35693
27/06/2013 135.50p 138.00p 135.50p 135.50p 0
26/06/2013 135.50p 138.00p 135.50p 135.50p 0
25/06/2013 135.50p 138.00p 135.50p 135.50p 4450
24/06/2013 135.50p 138.50p 135.50p 135.50p 0
21/06/2013 135.50p 138.50p 135.50p 135.50p 1782
20/06/2013 135.50p 135.50p 133.30p 135.50p 5100
19/06/2013 137.50p 139.94p 133.26p 135.50p 6179
18/06/2013 136.50p 139.98p 133.60p 137.50p 2956
17/06/2013 138.43p 138.43p 136.60p 137.50p 5624
14/06/2013 137.72p 137.72p 135.50p 135.50p 0
13/06/2013 137.72p 137.72p 135.50p 135.50p 0
12/06/2013 137.72p 137.72p 135.50p 135.50p 520168
11/06/2013 138.00p 138.00p 135.50p 135.50p 351
10/06/2013 133.55p 135.50p 133.55p 135.50p 1508
07/06/2013 133.53p 137.00p 133.47p 135.50p 9136
06/06/2013 132.25p 136.80p 132.00p 132.00p 123542
05/06/2013 133.30p 135.50p 133.30p 133.50p 824
04/06/2013 133.26p 135.50p 133.26p 135.50p 1120
03/06/2013 133.64p 135.50p 133.00p 135.50p 0
31/05/2013 133.64p 135.50p 133.00p 135.50p 1074
30/05/2013 132.75p 137.00p 132.75p 133.00p 22029
29/05/2013 134.59p 136.50p 134.59p 135.50p 0
28/05/2013 134.59p 136.50p 134.59p 136.50p 1500
24/05/2013 133.00p 137.98p 133.00p 136.50p 0
23/05/2013 133.00p 137.98p 133.00p 136.50p 4891
22/05/2013 134.50p 135.00p 134.50p 135.00p 100000
21/05/2013 134.47p 134.47p 133.25p 134.00p 835
20/05/2013 135.82p 138.00p 133.88p 133.88p 176172
17/05/2013 135.00p 139.00p 135.00p 137.50p 21940
16/05/2013 135.00p 135.00p 135.00p 135.00p 255491
15/05/2013 136.48p 138.00p 134.50p 134.50p 10035
14/05/2013 131.25p 131.25p 131.00p 131.00p 12893
13/05/2013 130.25p 134.10p 130.25p 132.00p 2743
10/05/2013 130.55p 133.50p 130.55p 132.50p 7000
09/05/2013 130.77p 133.50p 130.77p 133.50p 765
08/05/2013 131.50p 133.00p 131.50p 133.00p 120
07/05/2013 133.00p 134.20p 130.77p 133.00p 11368
03/05/2013 132.83p 133.00p 132.83p 133.00p 1114

*Close Price adjusted for both dividends and splits