STV Group (STVG) Share Price

Media Sector

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

Date Open High Low Close* Volume
18/07/2012 94.00p 94.00p 92.00p 92.00p 252
17/07/2012 92.86p 92.86p 91.00p 91.75p 50300
16/07/2012 91.00p 92.50p 91.00p 91.00p 8251
13/07/2012 91.70p 91.70p 90.67p 91.00p 12175
12/07/2012 92.00p 93.04p 88.00p 90.75p 38551
11/07/2012 89.67p 91.67p 89.50p 90.50p 9564
10/07/2012 89.67p 92.40p 89.67p 91.00p 1307
09/07/2012 89.67p 91.00p 89.67p 91.00p 2078
06/07/2012 90.00p 91.25p 90.00p 91.25p 10000
05/07/2012 90.00p 92.00p 90.00p 92.00p 240
04/07/2012 93.92p 93.92p 90.00p 92.00p 1636
03/07/2012 92.00p 93.40p 90.00p 91.50p 12151
02/07/2012 90.00p 91.00p 90.00p 91.00p 3711
29/06/2012 90.67p 92.00p 90.00p 92.00p 2717
28/06/2012 93.75p 93.75p 91.25p 92.00p 730
27/06/2012 90.00p 92.00p 90.00p 92.00p 5535
26/06/2012 90.00p 92.00p 90.00p 92.00p 22798
25/06/2012 93.70p 93.70p 92.00p 92.00p 0
22/06/2012 93.70p 93.70p 92.00p 92.00p 0
21/06/2012 93.70p 93.70p 92.22p 93.00p 3925
20/06/2012 93.70p 93.70p 93.50p 93.50p 2100
19/06/2012 92.00p 93.37p 92.00p 93.00p 6131
18/06/2012 91.50p 92.00p 91.50p 92.00p 3032
15/06/2012 90.67p 92.00p 90.44p 91.87p 0
14/06/2012 90.67p 92.00p 90.44p 92.00p 579
13/06/2012 90.00p 90.63p 90.00p 90.00p 1786
12/06/2012 95.00p 95.83p 90.00p 90.00p 33769
11/06/2012 96.33p 97.00p 96.33p 97.00p 71
08/06/2012 98.00p 98.00p 95.50p 96.50p 0
07/06/2012 98.00p 98.00p 95.50p 96.50p 175
06/06/2012 97.00p 97.20p 95.00p 95.00p 30888
01/06/2012 98.33p 99.00p 98.33p 99.00p 39
31/05/2012 98.00p 99.10p 97.03p 98.50p 18873
30/05/2012 97.25p 98.00p 97.00p 97.00p 21405
29/05/2012 98.56p 102.50p 98.56p 102.50p 200
28/05/2012 99.29p 102.00p 99.20p 102.00p 2503
25/05/2012 97.25p 97.45p 97.00p 97.00p 859
24/05/2012 97.25p 102.50p 97.00p 101.75p 0
23/05/2012 97.25p 102.50p 97.00p 97.00p 15565
22/05/2012 100.00p 100.00p 99.00p 99.00p 1659
21/05/2012 104.50p 104.55p 100.25p 101.00p 37376
18/05/2012 104.50p 107.00p 103.41p 107.00p 11385
17/05/2012 104.50p 107.25p 104.50p 107.25p 2293
16/05/2012 106.00p 106.20p 104.56p 105.75p 11000
15/05/2012 106.00p 108.00p 103.90p 108.00p 486
14/05/2012 104.23p 107.50p 104.23p 107.50p 1624
11/05/2012 108.48p 108.48p 104.08p 106.50p 6690
10/05/2012 109.25p 110.00p 102.20p 110.00p 18292
09/05/2012 108.00p 108.81p 102.00p 102.25p 33907
08/05/2012 108.50p 110.29p 108.25p 108.25p 6551
04/05/2012 109.50p 110.41p 108.25p 108.25p 11482
03/05/2012 113.65p 113.65p 112.50p 112.50p 963
02/05/2012 109.80p 112.25p 109.80p 112.25p 940
01/05/2012 111.54p 112.25p 111.54p 112.25p 1799
30/04/2012 109.75p 112.50p 109.75p 112.50p 2681
27/04/2012 112.00p 112.25p 111.00p 112.25p 30208
26/04/2012 113.10p 115.25p 113.10p 115.25p 1320
25/04/2012 114.00p 118.00p 113.35p 118.00p 72699
24/04/2012 117.00p 117.00p 115.50p 115.50p 4000
23/04/2012 116.75p 116.75p 114.37p 114.37p 632
20/04/2012 112.94p 114.50p 112.94p 114.50p 23465
19/04/2012 112.50p 116.75p 112.50p 114.50p 6874
18/04/2012 115.81p 116.90p 112.50p 114.50p 11332
17/04/2012 111.21p 114.96p 111.21p 113.13p 0
16/04/2012 111.21p 114.96p 111.21p 113.13p 1730
13/04/2012 115.81p 115.81p 112.87p 112.87p 1000
12/04/2012 112.75p 116.36p 111.48p 114.75p 3515
11/04/2012 114.55p 114.55p 111.18p 112.63p 1736
10/04/2012 116.10p 117.22p 113.50p 115.13p 448409
05/04/2012 116.10p 116.10p 116.00p 116.00p 2160
04/04/2012 116.10p 117.50p 114.00p 114.00p 33142
03/04/2012 115.75p 117.50p 115.75p 117.50p 3967
02/04/2012 119.50p 119.50p 115.75p 117.50p 67975
30/03/2012 119.25p 120.25p 115.75p 118.00p 14165
29/03/2012 121.00p 121.00p 119.25p 119.50p 13300
28/03/2012 119.25p 119.25p 112.00p 117.25p 48563
27/03/2012 118.74p 118.74p 113.00p 115.63p 8136
26/03/2012 118.89p 118.89p 113.09p 115.50p 0
23/03/2012 118.89p 118.89p 113.09p 115.63p 1165
22/03/2012 119.76p 119.76p 113.00p 115.50p 24159
21/03/2012 113.00p 115.50p 108.85p 115.50p 18165
20/03/2012 108.40p 112.71p 107.00p 108.00p 20414
19/03/2012 108.00p 109.00p 108.00p 109.00p 4730
16/03/2012 107.50p 112.78p 107.50p 110.25p 22114
15/03/2012 110.75p 111.00p 107.99p 111.00p 3456
14/03/2012 106.25p 111.00p 106.25p 108.50p 1073265
13/03/2012 106.27p 109.95p 106.27p 108.00p 30245
12/03/2012 108.50p 110.50p 106.00p 108.50p 32976
09/03/2012 108.75p 109.00p 104.71p 109.00p 3499
08/03/2012 107.00p 108.70p 106.25p 106.25p 1402500
07/03/2012 104.75p 108.36p 103.85p 105.88p 636167
06/03/2012 110.00p 111.42p 102.00p 102.50p 183049
05/03/2012 110.00p 111.50p 105.00p 105.00p 377403
02/03/2012 104.90p 109.39p 104.90p 107.12p 2618
01/03/2012 104.25p 106.88p 104.25p 106.88p 5510
29/02/2012 110.00p 110.00p 104.35p 108.00p 48939
28/02/2012 104.00p 107.75p 104.00p 107.75p 2229
27/02/2012 104.75p 106.25p 104.57p 106.25p 2442
24/02/2012 105.50p 107.25p 105.50p 107.25p 729
23/02/2012 107.00p 109.00p 104.69p 107.00p 226105
22/02/2012 105.25p 108.27p 105.25p 107.50p 630
21/02/2012 108.50p 108.50p 108.00p 108.00p 130761
20/02/2012 107.00p 108.50p 107.00p 108.50p 228
17/02/2012 108.75p 109.00p 105.60p 109.00p 8475
16/02/2012 107.00p 109.48p 106.84p 107.12p 7741
15/02/2012 110.00p 111.89p 107.11p 110.00p 142052
14/02/2012 107.14p 111.50p 107.14p 109.00p 296
13/02/2012 107.00p 111.00p 103.81p 111.00p 724077
10/02/2012 99.75p 105.95p 99.75p 105.00p 37253
09/02/2012 94.75p 97.75p 94.75p 96.50p 34021
08/02/2012 94.75p 94.75p 91.50p 92.50p 13858
07/02/2012 94.00p 95.00p 91.39p 92.75p 31500
06/02/2012 93.00p 93.00p 91.00p 92.50p 183400
03/02/2012 91.98p 92.00p 91.00p 91.00p 5250
02/02/2012 90.25p 91.00p 90.25p 91.00p 2641
01/02/2012 92.00p 92.00p 90.25p 91.00p 497481
31/01/2012 91.00p 92.00p 90.25p 91.00p 77271
30/01/2012 89.34p 91.50p 89.34p 91.50p 60
27/01/2012 90.17p 92.31p 90.17p 91.50p 12500
26/01/2012 91.25p 93.58p 90.25p 90.25p 12084
25/01/2012 90.25p 93.00p 90.25p 91.00p 70567
24/01/2012 99.00p 99.00p 90.25p 93.50p 31000
23/01/2012 98.00p 100.57p 97.50p 98.00p 5953
20/01/2012 102.00p 102.00p 98.00p 102.00p 24790
19/01/2012 100.30p 100.30p 96.50p 98.12p 23979
18/01/2012 90.50p 100.76p 90.50p 98.25p 354322
17/01/2012 85.06p 87.50p 85.06p 87.50p 1463
16/01/2012 79.75p 88.00p 75.71p 86.12p 89649
13/01/2012 79.23p 79.99p 75.40p 77.50p 5882
12/01/2012 78.65p 79.17p 77.00p 77.00p 8000
11/01/2012 74.35p 77.00p 74.35p 77.00p 474
10/01/2012 78.25p 78.25p 75.00p 76.75p 42850
09/01/2012 77.19p 77.19p 74.10p 76.25p 3348
06/01/2012 79.50p 79.50p 74.50p 76.25p 35682
05/01/2012 79.50p 82.63p 79.50p 82.63p 10049
04/01/2012 79.50p 84.39p 79.50p 82.63p 2350
03/01/2012 79.76p 83.44p 79.50p 82.13p 8380
30/12/2011 85.00p 85.00p 83.50p 83.50p 0
29/12/2011 85.00p 85.00p 83.50p 83.50p 400
28/12/2011 85.08p 85.08p 83.50p 83.50p 7001
23/12/2011 81.30p 84.00p 81.30p 83.50p 0
22/12/2011 81.30p 84.00p 81.30p 83.00p 172
21/12/2011 83.00p 83.00p 81.05p 82.00p 3536
20/12/2011 83.25p 83.25p 81.00p 81.00p 424
19/12/2011 83.34p 85.25p 83.33p 85.25p 5000
16/12/2011 83.34p 87.00p 83.34p 87.00p 3646
15/12/2011 83.00p 83.08p 83.00p 83.00p 232
14/12/2011 84.02p 85.50p 83.08p 85.50p 5776
13/12/2011 87.08p 87.08p 85.50p 85.50p 3000
12/12/2011 85.25p 85.50p 83.93p 85.50p 0
09/12/2011 85.25p 85.50p 83.93p 85.50p 1753
08/12/2011 85.81p 88.36p 85.81p 87.00p 0
07/12/2011 85.81p 88.36p 85.81p 87.12p 1845
06/12/2011 85.00p 87.34p 85.00p 86.37p 10103
05/12/2011 88.48p 88.48p 87.12p 87.12p 2599
02/12/2011 87.00p 87.12p 85.99p 87.12p 11039
01/12/2011 87.51p 88.50p 87.45p 88.50p 3522
30/11/2011 87.51p 89.79p 87.51p 88.50p 0
29/11/2011 87.51p 89.79p 87.51p 88.50p 1266
28/11/2011 87.00p 88.50p 87.00p 88.50p 555
25/11/2011 90.20p 90.20p 89.25p 89.25p 10000
24/11/2011 87.00p 89.00p 87.00p 89.00p 0
23/11/2011 87.00p 87.15p 87.00p 87.00p 8942
22/11/2011 90.41p 90.41p 89.75p 89.75p 80
21/11/2011 94.25p 96.53p 87.15p 90.00p 117336
18/11/2011 94.30p 97.83p 94.30p 97.00p 3157
17/11/2011 100.00p 100.00p 94.00p 94.00p 7389
16/11/2011 102.08p 103.75p 102.08p 103.75p 980
15/11/2011 104.00p 104.10p 101.00p 102.00p 17852
14/11/2011 104.50p 105.00p 104.50p 105.00p 957
11/11/2011 104.35p 106.00p 104.35p 105.88p 0
10/11/2011 104.35p 106.00p 104.35p 106.00p 0
09/11/2011 104.35p 106.00p 104.35p 106.00p 0
08/11/2011 104.35p 106.00p 104.35p 106.00p 206
07/11/2011 104.00p 108.50p 104.00p 106.75p 1363
04/11/2011 107.40p 107.40p 104.10p 106.00p 167
03/11/2011 104.44p 106.00p 104.44p 106.00p 3000
02/11/2011 109.00p 109.18p 106.62p 106.62p 0
01/11/2011 109.00p 109.18p 107.00p 108.25p 10322
31/10/2011 110.00p 110.27p 110.00p 110.00p 12077
28/10/2011 111.00p 111.00p 110.22p 111.00p 3470
27/10/2011 111.16p 111.75p 111.16p 111.75p 206
26/10/2011 112.00p 112.00p 111.00p 111.00p 1750
25/10/2011 110.00p 112.50p 110.00p 111.25p 12629
24/10/2011 105.00p 110.00p 105.00p 110.00p 27259
21/10/2011 102.50p 103.00p 102.50p 103.00p 10000
20/10/2011 100.00p 100.50p 100.00p 100.50p 50000
19/10/2011 96.50p 102.00p 96.50p 100.00p 53447
18/10/2011 96.00p 97.00p 96.00p 96.00p 111696
17/10/2011 96.50p 97.00p 96.50p 97.00p 3036
14/10/2011 96.25p 97.35p 96.25p 96.63p 9020
13/10/2011 97.00p 97.50p 96.00p 97.50p 10066
12/10/2011 97.00p 98.25p 97.00p 98.25p 3042
11/10/2011 97.00p 99.00p 96.35p 97.75p 3805
10/10/2011 98.25p 101.75p 97.00p 97.00p 23926
07/10/2011 103.00p 105.00p 98.00p 98.00p 192385
06/10/2011 104.00p 104.01p 102.00p 102.00p 70244
05/10/2011 104.00p 104.50p 104.00p 104.50p 3653
04/10/2011 101.19p 104.50p 101.19p 104.50p 1997
03/10/2011 104.00p 105.00p 104.00p 104.50p 44844

*Close Price adjusted for both dividends and splits