STV Group (STVG) Share Price

Media Sector

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

Date Open High Low Close* Volume
04/10/2022 265.00p 275.50p 266.00p 275.50p 14943
03/10/2022 265.00p 270.34p 265.00p 265.00p 13077
30/09/2022 266.00p 270.96p 269.50p 269.50p 4018
29/09/2022 266.00p 278.00p 266.00p 278.00p 5910
28/09/2022 280.00p 285.00p 267.69p 285.00p 8603
27/09/2022 279.00p 279.00p 268.87p 278.00p 10356
26/09/2022 285.00p 285.00p 266.00p 285.00p 16425
23/09/2022 271.00p 283.00p 271.00p 275.00p 16380
22/09/2022 270.00p 270.00p 270.00p 270.00p 441
21/09/2022 278.00p 286.53p 281.85p 282.50p 1730
20/09/2022 278.00p 287.70p 275.00p 282.00p 1726
16/09/2022 278.00p 284.00p 275.90p 284.00p 19932
15/09/2022 285.00p 290.00p 280.00p 280.00p 8135
14/09/2022 291.00p 299.80p 283.00p 283.00p 8974
13/09/2022 286.00p 304.00p 286.00p 286.00p 74688
12/09/2022 291.00p 302.00p 291.00p 291.00p 16165
09/09/2022 297.00p 300.00p 297.00p 297.00p 61760
08/09/2022 296.00p 300.81p 290.00p 290.00p 10801
07/09/2022 289.00p 295.00p 290.00p 290.00p 8261
06/09/2022 289.00p 290.00p 281.00p 287.50p 15262
05/09/2022 271.00p 284.00p 277.00p 277.00p 0
02/09/2022 271.00p 284.00p 271.00p 284.00p 995
01/09/2022 279.00p 285.00p 273.40p 281.00p 66753
31/08/2022 279.00p 279.00p 276.00p 276.00p 37501
30/08/2022 280.00p 280.00p 268.00p 280.00p 625
29/08/2022 271.00p 280.00p 265.00p 280.00p 15064
26/08/2022 271.00p 280.00p 265.00p 280.00p 15064
25/08/2022 279.00p 280.50p 272.80p 280.50p 211
24/08/2022 279.00p 277.00p 271.60p 277.00p 4063
23/08/2022 279.00p 289.00p 270.00p 270.00p 19901
22/08/2022 275.00p 290.00p 270.00p 280.00p 6178
19/08/2022 284.00p 282.50p 275.70p 282.50p 199
18/08/2022 284.00p 282.50p 279.20p 282.50p 2034
17/08/2022 284.00p 282.50p 279.20p 282.50p 5710
16/08/2022 284.00p 284.00p 275.00p 275.00p 9726
15/08/2022 280.00p 288.31p 275.00p 275.00p 13134
12/08/2022 290.00p 285.00p 281.44p 285.00p 80
11/08/2022 290.00p 290.00p 281.17p 290.00p 3599
10/08/2022 280.00p 295.00p 280.00p 287.50p 2580
09/08/2022 290.00p 294.25p 285.00p 286.00p 8638
08/08/2022 290.00p 295.04p 290.00p 290.00p 1548
05/08/2022 286.00p 295.49p 295.00p 295.00p 3338
04/08/2022 286.00p 295.49p 295.00p 295.00p 335
03/08/2022 286.00p 298.04p 286.00p 290.00p 27865
02/08/2022 300.00p 300.00p 286.60p 287.50p 31544
01/08/2022 290.00p 295.00p 281.00p 290.00p 21140
29/07/2022 280.00p 286.00p 280.00p 280.00p 825
28/07/2022 294.00p 294.00p 292.50p 292.50p 25387
27/07/2022 294.00p 296.50p 289.12p 296.50p 8906
26/07/2022 295.00p 295.00p 282.00p 282.00p 11697
25/07/2022 279.00p 292.00p 286.00p 286.00p 1
22/07/2022 279.00p 290.00p 271.81p 280.00p 32269
21/07/2022 264.00p 280.00p 264.00p 270.00p 45677
20/07/2022 255.00p 264.00p 253.64p 264.00p 4297
19/07/2022 248.00p 258.12p 246.00p 255.50p 77769
18/07/2022 251.00p 260.00p 249.00p 249.00p 41123
15/07/2022 270.00p 273.01p 248.00p 251.00p 73785
14/07/2022 281.00p 281.00p 270.00p 270.00p 11493
13/07/2022 284.00p 286.00p 281.00p 281.00p 4537
12/07/2022 284.00p 288.20p 284.00p 284.00p 3242
11/07/2022 284.00p 294.20p 284.00p 284.00p 15021
08/07/2022 290.00p 291.35p 284.00p 284.00p 2023
07/07/2022 285.00p 299.00p 285.00p 288.00p 545
06/07/2022 291.00p 291.91p 284.24p 290.00p 11598
05/07/2022 299.00p 299.00p 291.81p 294.50p 413
04/07/2022 304.00p 301.60p 296.21p 297.50p 425
01/07/2022 304.00p 304.00p 297.40p 301.00p 8609
30/06/2022 298.00p 301.00p 298.00p 298.00p 3603
29/06/2022 299.00p 303.44p 292.95p 302.00p 703
28/06/2022 290.00p 305.00p 299.90p 302.50p 7180
28/06/2022 290.00p 305.00p 299.90p 302.50p 7180
27/06/2022 290.00p 300.00p 284.51p 299.50p 38920
24/06/2022 286.00p 290.00p 286.00p 288.00p 8970
23/06/2022 284.00p 288.00p 280.36p 284.00p 78061
22/06/2022 280.00p 289.00p 280.00p 284.00p 23110
21/06/2022 284.00p 299.00p 284.00p 284.00p 10204
20/06/2022 280.00p 289.00p 279.00p 280.00p 122994
17/06/2022 285.00p 296.03p 285.00p 285.00p 30651
16/06/2022 295.00p 300.01p 290.72p 295.00p 17474
15/06/2022 295.00p 300.00p 295.00p 295.00p 3868
14/06/2022 295.00p 304.00p 295.00p 295.00p 10771
13/06/2022 295.00p 300.31p 295.36p 300.00p 9726
10/06/2022 295.00p 300.00p 295.91p 300.00p 4272
09/06/2022 295.00p 301.13p 298.05p 301.00p 23342
08/06/2022 295.00p 301.03p 295.00p 295.00p 47444
07/06/2022 295.00p 303.64p 295.00p 301.00p 49961
06/06/2022 293.00p 304.00p 293.00p 296.00p 60756
01/06/2022 293.00p 299.71p 293.00p 293.00p 16696
31/05/2022 293.00p 304.00p 293.00p 293.00p 5615
30/05/2022 292.00p 304.00p 290.00p 290.00p 3129
27/05/2022 300.00p 301.79p 296.00p 300.00p 28354
26/05/2022 299.00p 299.60p 299.00p 299.00p 440
25/05/2022 299.00p 299.60p 293.00p 299.00p 2605
24/05/2022 305.00p 300.81p 291.00p 296.00p 18403
23/05/2022 305.00p 305.00p 298.00p 305.00p 2117
20/05/2022 295.00p 302.00p 292.10p 300.00p 16330
19/05/2022 305.00p 304.00p 297.50p 297.50p 5
18/05/2022 305.00p 305.00p 290.00p 305.00p 3016
17/05/2022 302.00p 301.00p 290.00p 297.50p 15203
16/05/2022 302.00p 301.00p 292.10p 297.50p 2390
13/05/2022 302.00p 303.00p 296.30p 297.50p 1885
12/05/2022 302.00p 304.00p 290.00p 290.00p 9648
11/05/2022 302.00p 308.00p 302.00p 302.00p 5545
10/05/2022 306.00p 308.00p 305.60p 306.00p 19700
09/05/2022 306.00p 309.95p 302.00p 305.00p 16507
06/05/2022 315.00p 315.20p 309.00p 309.00p 4245
05/05/2022 319.00p 322.00p 315.16p 320.00p 20406
04/05/2022 320.00p 325.00p 319.60p 325.00p 26449
03/05/2022 327.00p 328.00p 321.24p 324.50p 3017
02/05/2022 326.00p 325.50p 320.84p 325.50p 1438
29/04/2022 326.00p 325.50p 320.84p 325.50p 1438
28/04/2022 326.00p 326.50p 321.08p 326.50p 1739
27/04/2022 326.00p 330.00p 322.32p 326.50p 6793
26/04/2022 326.00p 326.00p 321.71p 325.00p 39
25/04/2022 326.00p 330.78p 321.00p 325.00p 9470
22/04/2022 342.00p 342.00p 332.00p 332.00p 17535
21/04/2022 319.00p 351.75p 309.77p 330.00p 126085
20/04/2022 313.00p 316.00p 308.30p 316.00p 585339
19/04/2022 306.00p 311.42p 305.00p 310.00p 55164
14/04/2022 306.00p 310.00p 303.00p 306.00p 45741
13/04/2022 310.00p 315.00p 309.28p 312.00p 36326
12/04/2022 305.00p 310.00p 304.96p 305.00p 18504
11/04/2022 310.00p 311.00p 304.90p 310.00p 15190
08/04/2022 315.00p 315.00p 306.46p 315.00p 4383
07/04/2022 309.00p 315.00p 303.30p 307.50p 2670
06/04/2022 309.00p 308.00p 300.00p 307.50p 51211
05/04/2022 309.00p 312.00p 305.09p 312.00p 6903
04/04/2022 305.00p 310.00p 305.00p 310.00p 737290
01/04/2022 306.00p 315.00p 306.00p 315.00p 16469
31/03/2022 306.00p 312.00p 305.24p 312.00p 1540
30/03/2022 306.00p 315.00p 305.00p 305.00p 369490
29/03/2022 310.00p 312.50p 306.20p 310.00p 10890
28/03/2022 305.00p 312.70p 310.50p 310.50p 3046
25/03/2022 305.00p 310.50p 306.52p 310.50p 276
24/03/2022 305.00p 316.00p 305.00p 305.00p 3270
23/03/2022 306.00p 320.00p 306.00p 317.00p 7276
22/03/2022 317.00p 318.00p 306.00p 318.00p 20051
21/03/2022 320.00p 315.00p 311.45p 315.00p 2525
18/03/2022 320.00p 320.00p 317.18p 320.00p 5891
17/03/2022 314.00p 320.10p 312.98p 317.00p 10478
16/03/2022 317.00p 319.71p 312.30p 317.00p 31222
15/03/2022 320.00p 320.00p 312.22p 320.00p 12055
14/03/2022 316.00p 325.00p 310.00p 325.00p 5039
11/03/2022 318.00p 322.00p 315.00p 318.50p 3026
10/03/2022 320.00p 333.00p 318.00p 320.00p 21795
09/03/2022 320.00p 333.00p 319.00p 319.00p 105103
08/03/2022 312.00p 324.00p 307.22p 315.00p 30797
07/03/2022 310.00p 320.75p 300.90p 308.00p 29772
04/03/2022 317.00p 323.00p 317.00p 318.00p 226767
03/03/2022 330.00p 325.55p 325.00p 325.00p 1039
02/03/2022 330.00p 330.00p 322.40p 330.00p 16485
01/03/2022 320.00p 330.00p 320.00p 325.00p 2268
28/02/2022 323.00p 326.00p 319.75p 322.00p 46326
25/02/2022 326.00p 329.00p 320.00p 329.00p 56463
24/02/2022 332.00p 332.25p 307.00p 323.50p 20717
23/02/2022 335.00p 338.50p 335.00p 335.00p 2155
22/02/2022 340.00p 349.31p 335.00p 341.00p 94682
21/02/2022 346.00p 350.68p 345.00p 348.50p 9739
18/02/2022 346.00p 359.00p 346.00p 353.00p 2344
17/02/2022 346.00p 352.50p 346.00p 346.00p 10608
16/02/2022 352.00p 357.44p 352.35p 355.00p 827
15/02/2022 352.00p 360.00p 343.47p 356.00p 36043
14/02/2022 344.00p 351.00p 343.34p 349.50p 3789
11/02/2022 352.00p 352.00p 346.00p 352.00p 47
10/02/2022 350.00p 350.00p 346.37p 350.00p 1472
09/02/2022 352.00p 357.00p 346.00p 352.00p 602
08/02/2022 351.00p 351.00p 345.00p 351.00p 178081
07/02/2022 351.00p 352.11p 344.00p 347.00p 34583
04/02/2022 357.00p 357.00p 348.00p 350.00p 8244
03/02/2022 348.00p 359.53p 352.00p 355.50p 6261
02/02/2022 348.00p 353.29p 348.00p 348.00p 7951
01/02/2022 363.00p 363.00p 350.00p 350.00p 5169
31/01/2022 360.00p 352.50p 352.20p 352.50p 600
28/01/2022 360.00p 360.31p 354.00p 360.00p 9335
27/01/2022 354.00p 360.00p 341.00p 360.00p 13410
26/01/2022 347.00p 355.00p 341.40p 355.00p 12796
25/01/2022 340.00p 348.00p 337.25p 348.00p 14764
24/01/2022 341.00p 345.00p 340.00p 340.00p 37800
21/01/2022 347.00p 350.00p 343.00p 349.00p 33406
20/01/2022 335.00p 350.00p 343.97p 348.50p 3100
19/01/2022 335.00p 349.00p 335.00p 340.00p 20404
18/01/2022 340.00p 342.92p 340.00p 340.00p 2041
17/01/2022 350.00p 350.00p 339.30p 350.00p 6973
14/01/2022 335.00p 345.00p 335.00p 335.00p 1898
13/01/2022 341.00p 347.00p 338.60p 341.00p 2869
12/01/2022 349.00p 350.00p 338.60p 350.00p 2475
10/01/2022 340.00p 340.00p 338.60p 340.00p 421
07/01/2022 336.00p 348.00p 338.34p 343.00p 2605
06/01/2022 336.00p 349.00p 336.00p 343.50p 46345
05/01/2022 341.00p 350.00p 337.00p 350.00p 18456
04/01/2022 350.00p 350.00p 335.00p 342.50p 231
31/12/2021 350.00p 350.00p 337.00p 350.00p 1063
30/12/2021 335.00p 342.50p 337.30p 342.50p 456
29/12/2021 335.00p 349.00p 335.00p 335.00p 1326
28/12/2021 340.00p 345.52p 340.00p 343.00p 1480
27/12/2021 340.00p 345.52p 340.00p 343.00p 1480
24/12/2021 340.00p 345.52p 340.00p 343.00p 1480
23/12/2021 340.00p 349.00p 340.00p 347.00p 4434
22/12/2021 339.00p 348.00p 337.00p 337.00p 12601
21/12/2021 336.00p 350.00p 336.00p 350.00p 6219

*Close Price adjusted for both dividends and splits