STV Group (STVG) Share Price

Media Sector

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

Date Open High Low Close* Volume
30/11/2010 90.00p 95.00p 90.00p 91.50p 9675
29/11/2010 92.75p 92.75p 92.75p 92.75p 0
26/11/2010 92.75p 92.75p 92.75p 92.75p 0
25/11/2010 92.75p 92.75p 91.25p 92.75p 1000
24/11/2010 92.75p 92.75p 91.25p 92.75p 23000
23/11/2010 92.50p 92.75p 92.50p 92.75p 0
22/11/2010 95.00p 95.00p 88.59p 92.50p 31675
19/11/2010 91.00p 91.09p 88.55p 90.25p 17202
18/11/2010 95.25p 95.25p 95.00p 95.00p 0
17/11/2010 95.25p 95.25p 91.09p 95.25p 136
16/11/2010 94.75p 95.25p 91.09p 95.25p 226
15/11/2010 91.00p 97.00p 91.00p 94.75p 6084
12/11/2010 99.00p 99.87p 93.05p 94.00p 32887
11/11/2010 101.75p 101.75p 99.73p 101.75p 2878
10/11/2010 100.00p 102.87p 99.60p 101.75p 11594
09/11/2010 103.25p 103.25p 100.10p 101.50p 14718
08/11/2010 104.25p 104.25p 101.85p 103.25p 12675
05/11/2010 104.00p 105.62p 104.00p 104.25p 189
04/11/2010 103.50p 104.00p 103.50p 104.00p 597
03/11/2010 105.75p 105.75p 102.50p 103.50p 10740
02/11/2010 105.50p 106.00p 105.50p 105.75p 18500
01/11/2010 105.00p 107.00p 104.20p 105.50p 38600
29/10/2010 108.00p 110.50p 105.00p 105.00p 107974
28/10/2010 101.00p 108.00p 98.49p 108.00p 183977
27/10/2010 101.00p 101.00p 97.10p 101.00p 25677
26/10/2010 97.00p 98.50p 95.00p 97.25p 69002
25/10/2010 113.50p 113.50p 93.50p 101.00p 300884
22/10/2010 110.50p 113.50p 107.46p 112.50p 43457
21/10/2010 119.50p 120.85p 114.80p 118.00p 41047
20/10/2010 115.50p 119.50p 114.00p 119.50p 83997
19/10/2010 116.00p 116.08p 115.50p 115.50p 6994
18/10/2010 122.00p 122.00p 117.00p 117.00p 115991
15/10/2010 119.25p 119.25p 114.96p 117.50p 1336
14/10/2010 117.00p 119.50p 117.00p 119.25p 21250
13/10/2010 118.75p 119.97p 118.17p 118.25p 6671
12/10/2010 116.00p 118.75p 113.15p 118.75p 6516
11/10/2010 117.00p 118.00p 111.88p 118.00p 8910
08/10/2010 115.00p 117.00p 115.00p 117.00p 4102
07/10/2010 113.50p 117.41p 111.00p 117.00p 7008
06/10/2010 117.00p 119.00p 112.56p 115.00p 9224
05/10/2010 104.00p 125.90p 101.50p 117.00p 257880
04/10/2010 101.00p 105.00p 101.00p 105.00p 16987
01/10/2010 96.50p 100.66p 96.00p 100.50p 38525
30/09/2010 87.50p 95.50p 87.50p 95.50p 80000
29/09/2010 89.75p 89.75p 87.94p 89.75p 100
28/09/2010 89.75p 89.75p 87.83p 89.75p 5622
27/09/2010 89.00p 89.75p 87.50p 89.75p 13667
24/09/2010 89.00p 92.50p 89.00p 90.00p 11309
23/09/2010 90.50p 92.00p 90.50p 92.00p 0
22/09/2010 90.50p 95.52p 89.45p 90.50p 5671
21/09/2010 92.75p 92.75p 92.50p 92.50p 0
20/09/2010 92.75p 96.00p 89.45p 92.75p 1700
17/09/2010 92.75p 92.75p 90.45p 92.75p 2228
16/09/2010 92.75p 95.00p 92.75p 92.75p 6250
15/09/2010 93.75p 93.75p 90.08p 92.75p 844
14/09/2010 96.50p 99.00p 90.44p 93.75p 9282
13/09/2010 95.00p 96.50p 95.00p 96.50p 4907
10/09/2010 96.50p 97.50p 96.50p 97.50p 0
09/09/2010 95.00p 96.50p 95.00p 96.50p 5000
08/09/2010 96.00p 102.00p 96.00p 96.00p 3643
07/09/2010 101.50p 104.47p 97.55p 99.75p 618
06/09/2010 101.50p 101.50p 101.50p 101.50p 0
03/09/2010 100.00p 104.47p 100.00p 101.50p 16314
02/09/2010 99.00p 101.50p 97.00p 101.50p 31824
01/09/2010 96.50p 96.75p 96.50p 96.75p 40000
31/08/2010 93.50p 93.50p 92.00p 92.00p 0
27/08/2010 93.50p 93.50p 92.00p 93.50p 20000
26/08/2010 93.00p 99.93p 92.03p 93.50p 54815
25/08/2010 90.50p 90.50p 86.00p 89.25p 104
24/08/2010 90.50p 90.50p 88.00p 90.50p 5293
23/08/2010 89.00p 95.00p 86.57p 92.75p 40000
20/08/2010 83.50p 84.33p 83.50p 83.50p 228
19/08/2010 82.00p 83.50p 81.17p 83.50p 1138
18/08/2010 85.00p 85.00p 85.00p 85.00p 0
17/08/2010 85.00p 85.00p 85.00p 85.00p 0
16/08/2010 85.00p 85.00p 85.00p 85.00p 0
13/08/2010 87.00p 87.00p 85.00p 85.00p 201
12/08/2010 87.00p 87.00p 82.15p 85.00p 52754
11/08/2010 86.75p 86.75p 83.18p 86.00p 176
10/08/2010 86.75p 88.82p 86.75p 86.75p 250
09/08/2010 87.00p 87.00p 84.65p 86.75p 3190
06/08/2010 87.00p 88.76p 85.12p 87.00p 5002
05/08/2010 85.00p 88.78p 85.00p 87.00p 396
04/08/2010 87.25p 87.25p 85.36p 87.00p 25
03/08/2010 87.25p 88.82p 85.36p 87.25p 555
02/08/2010 87.25p 88.78p 87.25p 87.25p 1436
30/07/2010 87.25p 87.25p 85.36p 87.25p 147
29/07/2010 86.50p 87.25p 85.35p 87.25p 340150
28/07/2010 85.00p 87.00p 85.00p 86.50p 18000
27/07/2010 83.00p 83.50p 82.56p 83.50p 7500
26/07/2010 82.00p 82.34p 81.50p 81.50p 6339
23/07/2010 81.00p 81.00p 81.00p 81.00p 0
22/07/2010 80.75p 81.00p 80.75p 81.00p 17210
21/07/2010 80.75p 81.26p 80.75p 80.75p 1577
20/07/2010 80.50p 81.00p 79.25p 80.75p 18721
19/07/2010 81.00p 81.00p 79.75p 79.75p 20000
16/07/2010 84.00p 84.50p 81.24p 82.75p 23158
15/07/2010 81.50p 82.50p 81.41p 82.50p 295
14/07/2010 81.00p 82.25p 78.80p 81.50p 102397
13/07/2010 72.00p 78.60p 70.24p 77.50p 143438
12/07/2010 70.50p 71.00p 69.00p 70.75p 76757
09/07/2010 69.00p 71.31p 69.00p 70.50p 5980
08/07/2010 69.00p 71.39p 69.00p 70.50p 13277
07/07/2010 70.50p 71.15p 69.09p 69.75p 90510
06/07/2010 69.00p 72.00p 69.00p 69.75p 24130
05/07/2010 68.00p 71.75p 68.00p 70.50p 32335
02/07/2010 65.00p 71.55p 64.50p 70.50p 74500
01/07/2010 72.00p 73.00p 66.00p 66.00p 64638
30/06/2010 79.00p 80.25p 72.00p 72.00p 35562
29/06/2010 82.00p 83.50p 79.00p 79.00p 54350
28/06/2010 83.50p 83.50p 83.50p 83.50p 506
25/06/2010 88.50p 88.50p 85.50p 85.75p 11285
24/06/2010 90.25p 92.73p 89.00p 90.25p 120466
23/06/2010 91.50p 95.50p 90.45p 95.50p 406
22/06/2010 95.00p 96.98p 92.00p 96.00p 45248
21/06/2010 98.00p 99.00p 96.50p 99.00p 11927
18/06/2010 100.00p 100.00p 99.00p 99.00p 46882
17/06/2010 99.75p 103.00p 98.25p 103.00p 46739
16/06/2010 100.00p 103.38p 100.00p 102.00p 73776
15/06/2010 102.00p 102.00p 100.00p 102.00p 22557
14/06/2010 105.50p 105.50p 99.75p 102.50p 5944
11/06/2010 104.00p 105.50p 100.00p 102.00p 44156
10/06/2010 100.00p 105.50p 93.08p 105.50p 97847
09/06/2010 94.00p 98.75p 92.00p 98.75p 20812
08/06/2010 90.50p 93.00p 87.50p 91.00p 2091130
07/06/2010 89.75p 93.53p 89.75p 90.50p 213
04/06/2010 91.50p 92.46p 89.00p 89.75p 21408
03/06/2010 94.00p 96.00p 92.46p 96.00p 1181
02/06/2010 95.75p 95.96p 92.46p 94.00p 5814
01/06/2010 94.50p 95.75p 92.46p 95.75p 8804
28/05/2010 97.00p 98.00p 94.00p 94.50p 18001
27/05/2010 94.50p 97.00p 92.46p 94.75p 1985
26/05/2010 87.50p 94.95p 87.00p 94.50p 61354
25/05/2010 89.00p 89.00p 82.00p 85.00p 21255
24/05/2010 94.00p 96.52p 91.50p 96.00p 7800
21/05/2010 96.25p 98.51p 95.00p 98.50p 80214
20/05/2010 100.00p 100.00p 93.75p 98.50p 57676
19/05/2010 99.00p 99.00p 97.05p 98.50p 17500
18/05/2010 100.50p 100.50p 98.00p 98.00p 21700
17/05/2010 99.75p 100.50p 98.49p 100.50p 1000
14/05/2010 99.00p 100.50p 98.00p 99.75p 250290
13/05/2010 99.50p 101.49p 99.50p 99.50p 31414
12/05/2010 102.50p 104.00p 100.50p 104.00p 10035
11/05/2010 105.00p 107.91p 100.00p 103.75p 78268
10/05/2010 107.00p 108.44p 105.00p 106.50p 44688
07/05/2010 106.00p 108.20p 97.00p 105.25p 149389
06/05/2010 108.00p 115.00p 108.00p 111.00p 96762
05/05/2010 106.50p 111.00p 105.00p 108.75p 25508
04/05/2010 113.25p 118.25p 106.25p 109.50p 88308
30/04/2010 98.75p 113.50p 98.75p 113.25p 191541
29/04/2010 96.50p 98.75p 96.50p 98.75p 33186
28/04/2010 97.00p 97.43p 97.00p 97.25p 161609
27/04/2010 96.00p 97.75p 96.00p 97.00p 95151
26/04/2010 96.50p 96.50p 96.00p 96.50p 8553
23/04/2010 96.00p 96.50p 95.50p 96.25p 67418
22/04/2010 97.75p 97.75p 95.50p 96.25p 292285
21/04/2010 98.00p 98.00p 89.00p 96.00p 188761
20/04/2010 96.00p 101.75p 96.00p 101.00p 337954
19/04/2010 94.50p 96.00p 94.50p 96.00p 169027
16/04/2010 87.25p 94.50p 86.09p 93.00p 153740
15/04/2010 70.50p 87.00p 70.50p 86.00p 232878
14/04/2010 69.25p 70.43p 68.15p 70.00p 81804
13/04/2010 70.00p 70.36p 68.15p 69.25p 2387
12/04/2010 68.00p 70.50p 67.89p 70.00p 44424
09/04/2010 60.75p 68.00p 60.75p 68.00p 241962
08/04/2010 59.00p 61.60p 58.00p 60.50p 85980
07/04/2010 58.00p 61.94p 58.00p 61.00p 26416
06/04/2010 57.50p 57.50p 57.00p 57.00p 5000
01/04/2010 56.00p 56.86p 54.85p 56.75p 201969
31/03/2010 56.00p 56.50p 56.00p 56.00p 4281
30/03/2010 56.00p 56.00p 53.65p 55.00p 21299
29/03/2010 57.50p 57.50p 55.50p 56.25p 28046
26/03/2010 56.00p 57.00p 54.68p 56.50p 4535
25/03/2010 51.50p 56.50p 50.50p 56.00p 51780
24/03/2010 51.25p 53.00p 50.00p 52.25p 1415000
23/03/2010 50.25p 50.75p 50.25p 50.75p 21152
22/03/2010 48.00p 50.25p 48.00p 50.25p 45695
19/03/2010 49.00p 50.20p 49.00p 49.75p 3284
18/03/2010 49.25p 50.20p 48.65p 49.50p 1895
17/03/2010 49.25p 50.20p 49.25p 49.25p 563
16/03/2010 49.25p 49.25p 49.25p 49.25p 0
15/03/2010 50.25p 50.25p 49.25p 49.25p 25392
12/03/2010 49.25p 49.25p 48.25p 49.25p 360
11/03/2010 49.25p 49.25p 47.67p 49.25p 190
10/03/2010 50.25p 50.25p 47.43p 49.25p 26244
09/03/2010 49.75p 50.20p 47.40p 49.25p 2770
08/03/2010 49.50p 50.25p 48.15p 49.75p 30135
05/03/2010 46.50p 48.00p 46.50p 48.00p 5000
04/03/2010 47.00p 49.45p 47.00p 48.25p 11146
03/03/2010 49.00p 49.00p 46.92p 48.25p 25250
02/03/2010 49.00p 50.00p 49.00p 50.00p 7864
01/03/2010 49.00p 50.00p 49.00p 50.00p 0
26/02/2010 49.00p 49.85p 49.00p 49.00p 10240
25/02/2010 51.50p 52.00p 50.25p 50.25p 98730
24/02/2010 49.00p 52.35p 49.00p 51.00p 147318
23/02/2010 49.25p 49.50p 49.25p 49.25p 10001
22/02/2010 49.25p 49.31p 49.00p 49.25p 20156
19/02/2010 49.50p 49.50p 49.25p 49.25p 0
18/02/2010 48.50p 49.50p 48.00p 49.50p 199483
17/02/2010 48.00p 49.50p 48.00p 49.50p 21788

*Close Price adjusted for both dividends and splits