STV Group (STVG) Share Price

Media Sector

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

Date Open High Low Close* Volume
11/03/2021 325.00p 338.06p 325.00p 338.00p 10169
10/03/2021 337.00p 337.00p 326.00p 331.00p 7568
09/03/2021 330.00p 335.48p 316.00p 335.00p 21082
08/03/2021 332.00p 330.00p 324.00p 324.00p 8882
05/03/2021 332.00p 332.00p 316.00p 320.00p 1565
04/03/2021 335.00p 330.09p 325.50p 326.00p 6796
03/03/2021 335.00p 335.00p 322.61p 335.00p 9605
02/03/2021 330.00p 330.00p 321.00p 330.00p 1459
01/03/2021 317.00p 329.90p 316.00p 325.00p 3572
26/02/2021 320.00p 325.00p 320.00p 324.00p 6833
25/02/2021 316.00p 326.92p 316.00p 323.00p 4130
24/02/2021 330.00p 330.00p 316.00p 323.00p 20599
23/02/2021 327.00p 329.37p 323.97p 327.00p 4937
22/02/2021 327.00p 330.00p 315.00p 325.50p 8443
19/02/2021 322.00p 327.00p 311.00p 318.50p 7735
18/02/2021 325.00p 328.00p 310.00p 310.00p 24211
17/02/2021 329.00p 330.75p 320.00p 320.00p 12079
16/02/2021 334.00p 335.00p 323.00p 333.00p 12577
15/02/2021 331.00p 340.00p 330.00p 330.00p 11171
12/02/2021 331.00p 344.00p 330.00p 330.00p 21358
11/02/2021 344.00p 344.00p 331.00p 338.00p 7663
10/02/2021 331.00p 340.00p 330.00p 330.00p 114624
09/02/2021 341.00p 343.10p 337.00p 339.00p 35061
08/02/2021 338.00p 344.00p 331.78p 334.00p 4029
05/02/2021 331.00p 349.00p 338.00p 338.00p 1477
04/02/2021 331.00p 349.00p 331.00p 345.00p 37998
03/02/2021 340.00p 349.00p 331.00p 338.00p 32404
02/02/2021 330.00p 335.32p 327.00p 331.00p 414369
01/02/2021 338.00p 338.00p 320.00p 322.50p 19895
29/01/2021 321.00p 339.00p 320.00p 339.00p 5920
28/01/2021 330.00p 340.00p 320.00p 325.00p 11656
27/01/2021 336.00p 349.00p 330.00p 330.00p 3127
26/01/2021 342.00p 344.00p 332.00p 335.50p 10747
25/01/2021 342.00p 349.00p 334.00p 334.00p 5203
22/01/2021 331.00p 340.12p 331.00p 332.00p 494
21/01/2021 340.00p 352.00p 332.00p 333.00p 35334
20/01/2021 340.00p 340.00p 325.00p 340.00p 61975
19/01/2021 332.00p 338.00p 325.00p 325.00p 14202
18/01/2021 329.00p 339.98p 321.00p 333.50p 8352
15/01/2021 330.00p 344.00p 320.00p 330.00p 2718
14/01/2021 344.00p 344.00p 326.00p 332.00p 193306
13/01/2021 320.00p 345.00p 320.00p 338.00p 179540
12/01/2021 300.00p 308.00p 291.00p 295.00p 629963
11/01/2021 295.00p 301.14p 290.00p 290.00p 24504
08/01/2021 281.00p 299.99p 281.00p 292.50p 15961
07/01/2021 287.00p 293.00p 276.00p 276.00p 7067
06/01/2021 290.00p 292.99p 276.54p 290.00p 246336
05/01/2021 297.00p 298.00p 292.00p 292.00p 9102
04/01/2021 299.00p 312.74p 296.00p 296.00p 6968
31/12/2020 299.00p 305.62p 299.00p 303.00p 1518
30/12/2020 309.00p 317.00p 298.00p 298.00p 52324
29/12/2020 310.00p 317.00p 298.00p 305.00p 25824
28/12/2020 300.00p 308.00p 300.00p 308.00p 730
24/12/2020 300.00p 308.00p 300.00p 308.00p 730
23/12/2020 307.00p 307.00p 291.00p 294.50p 6595
22/12/2020 300.00p 308.00p 299.00p 299.00p 3946
21/12/2020 294.00p 307.99p 294.00p 300.00p 137876
18/12/2020 300.00p 307.00p 295.60p 307.00p 29052
17/12/2020 288.00p 294.00p 285.00p 290.50p 45
16/12/2020 288.00p 294.00p 288.00p 291.00p 2620
15/12/2020 295.00p 295.00p 285.00p 285.00p 4376
14/12/2020 275.00p 295.00p 275.00p 276.00p 16618
11/12/2020 293.00p 293.00p 275.00p 275.00p 28781
10/12/2020 285.00p 299.00p 281.00p 281.00p 59224
09/12/2020 299.00p 300.00p 290.00p 290.00p 114876
08/12/2020 303.00p 306.00p 291.00p 291.00p 11696
07/12/2020 295.00p 310.00p 281.00p 290.00p 20733
04/12/2020 288.00p 295.00p 285.18p 290.00p 18564
03/12/2020 281.00p 288.00p 281.00p 285.00p 24743
02/12/2020 278.00p 289.33p 278.00p 280.00p 15008
01/12/2020 280.00p 288.00p 275.00p 275.00p 7871
30/11/2020 283.00p 288.00p 276.00p 280.00p 11468
27/11/2020 278.00p 285.12p 270.00p 280.00p 28246
26/11/2020 276.00p 288.00p 284.00p 285.50p 2612
25/11/2020 276.00p 289.00p 276.00p 285.00p 525287
24/11/2020 282.00p 289.00p 275.00p 275.00p 166811
23/11/2020 290.00p 290.00p 287.80p 290.00p 28870
20/11/2020 288.00p 290.00p 278.52p 286.50p 10511
19/11/2020 284.00p 290.00p 271.00p 275.00p 6992
18/11/2020 289.00p 290.00p 271.00p 279.00p 4409
17/11/2020 278.00p 290.00p 266.00p 290.00p 20976
16/11/2020 270.00p 277.00p 268.00p 271.00p 37467
13/11/2020 270.00p 280.00p 264.59p 272.50p 36422
12/11/2020 268.00p 279.00p 264.00p 264.00p 28196
10/11/2020 267.00p 280.00p 263.00p 280.00p 10724
09/11/2020 254.00p 264.00p 252.00p 263.00p 29334
06/11/2020 256.00p 264.00p 252.00p 258.00p 336095
05/11/2020 258.00p 274.00p 258.00p 274.00p 12829
04/11/2020 256.00p 263.00p 256.00p 259.50p 28259
03/11/2020 260.00p 264.14p 260.00p 261.00p 6722
02/11/2020 260.00p 274.00p 260.00p 260.00p 12168
30/10/2020 273.00p 273.00p 269.10p 273.00p 1137
29/10/2020 260.00p 266.50p 263.50p 263.50p 8029
28/10/2020 260.00p 274.00p 255.00p 255.00p 10220
27/10/2020 268.00p 275.06p 260.00p 260.00p 10905
26/10/2020 272.00p 275.00p 263.00p 272.00p 5815
23/10/2020 273.00p 278.00p 260.00p 260.00p 4596
22/10/2020 273.00p 280.00p 273.00p 273.00p 1378
21/10/2020 271.00p 280.00p 266.00p 270.00p 10427
20/10/2020 280.00p 280.00p 266.00p 266.00p 25425
19/10/2020 280.00p 280.00p 277.50p 277.50p 3803
16/10/2020 280.00p 280.00p 273.00p 273.00p 8484
15/10/2020 280.00p 280.00p 266.00p 266.00p 25658
14/10/2020 274.00p 280.00p 264.50p 264.50p 4991
13/10/2020 272.00p 279.74p 268.40p 269.50p 13504
12/10/2020 284.00p 285.00p 252.20p 261.00p 26645
09/10/2020 270.00p 284.00p 269.99p 272.00p 33300
08/10/2020 274.00p 288.00p 273.64p 281.50p 36018
07/10/2020 281.00p 290.50p 268.00p 271.00p 10909
06/10/2020 275.00p 292.00p 272.00p 292.00p 36777
05/10/2020 256.00p 283.00p 252.30p 283.00p 51769
02/10/2020 258.00p 260.00p 248.00p 260.00p 1633927
01/10/2020 250.00p 259.00p 247.50p 247.50p 13619
30/09/2020 253.00p 261.15p 252.00p 254.00p 17905
29/09/2020 236.00p 260.00p 236.00p 260.00p 18822
28/09/2020 251.00p 255.00p 236.00p 255.00p 5822
25/09/2020 252.00p 252.40p 238.00p 239.50p 35214
24/09/2020 241.00p 254.00p 240.00p 240.00p 1194
23/09/2020 255.00p 255.00p 241.00p 255.00p 9
22/09/2020 249.00p 255.00p 244.00p 255.00p 6877
21/09/2020 254.00p 255.00p 241.00p 255.00p 1588
18/09/2020 251.00p 251.00p 244.00p 244.00p 37489
17/09/2020 251.00p 260.00p 251.00p 260.00p 21
16/09/2020 260.00p 260.00p 244.80p 260.00p 705
15/09/2020 251.00p 260.00p 251.00p 260.00p 2058
14/09/2020 241.00p 260.00p 241.00p 260.00p 2702
11/09/2020 245.00p 255.00p 241.00p 247.50p 95483
10/09/2020 260.00p 260.00p 251.00p 255.50p 275
09/09/2020 251.00p 260.00p 251.00p 255.00p 5430
08/09/2020 251.00p 257.00p 250.00p 252.00p 27240
07/09/2020 251.00p 260.00p 243.82p 250.00p 29882
04/09/2020 251.00p 255.00p 250.00p 252.00p 26325
03/09/2020 240.00p 259.00p 237.00p 255.00p 547814
02/09/2020 233.00p 234.00p 217.00p 230.00p 75373
01/09/2020 215.00p 234.00p 215.00p 221.00p 31604
31/08/2020 224.00p 229.00p 212.00p 212.00p 15366
28/08/2020 224.00p 229.00p 212.00p 212.00p 15366
27/08/2020 218.00p 229.00p 213.00p 213.00p 14744
26/08/2020 220.00p 229.00p 218.00p 218.00p 3252
25/08/2020 210.00p 230.00p 210.00p 221.50p 7346
24/08/2020 218.00p 227.00p 218.00p 227.00p 264
21/08/2020 215.00p 221.02p 215.00p 221.00p 510
20/08/2020 227.00p 227.00p 210.00p 223.00p 1947
19/08/2020 211.00p 223.00p 210.00p 216.00p 7148
18/08/2020 213.00p 230.00p 210.00p 210.00p 690
17/08/2020 215.00p 223.00p 211.00p 223.00p 1376
14/08/2020 212.00p 221.28p 210.00p 210.00p 1734
13/08/2020 210.00p 215.00p 210.00p 214.50p 5572
12/08/2020 215.00p 220.00p 210.00p 217.50p 58641
11/08/2020 225.00p 223.67p 216.13p 222.50p 613
10/08/2020 225.00p 225.00p 215.00p 215.00p 1856
07/08/2020 222.00p 224.00p 217.60p 222.00p 2072
06/08/2020 225.00p 226.90p 215.00p 221.50p 2794
05/08/2020 229.00p 230.00p 221.00p 230.00p 13012
04/08/2020 218.00p 229.00p 218.00p 218.00p 36227
03/08/2020 215.00p 227.80p 215.00p 218.00p 1808
31/07/2020 229.00p 230.00p 229.00p 230.00p 71
30/07/2020 228.00p 230.00p 227.80p 230.00p 3320
29/07/2020 229.00p 230.00p 229.00p 230.00p 289
28/07/2020 227.00p 227.80p 215.00p 220.00p 3148
27/07/2020 218.00p 227.88p 216.00p 216.00p 12989
24/07/2020 218.00p 224.48p 218.00p 220.00p 336
23/07/2020 228.00p 226.50p 217.00p 226.50p 0
22/07/2020 228.00p 228.00p 217.00p 217.00p 5621
21/07/2020 228.00p 228.00p 218.00p 220.00p 9058
20/07/2020 229.00p 231.90p 224.00p 224.00p 8712
17/07/2020 234.00p 234.00p 221.00p 228.00p 187
16/07/2020 233.00p 234.00p 219.00p 228.50p 8263
15/07/2020 221.00p 235.00p 218.70p 227.50p 3986
14/07/2020 230.00p 234.00p 220.00p 220.00p 1607
13/07/2020 234.00p 234.00p 219.00p 219.00p 38906
10/07/2020 217.00p 230.00p 215.16p 220.00p 11934
09/07/2020 220.00p 227.00p 215.00p 227.00p 8641
08/07/2020 239.00p 239.00p 220.00p 220.00p 9748
07/07/2020 221.00p 230.40p 220.00p 220.00p 44159
06/07/2020 229.00p 230.40p 220.00p 220.00p 19087
03/07/2020 237.00p 237.00p 223.00p 229.50p 12445
02/07/2020 240.00p 240.00p 222.00p 228.50p 8019
01/07/2020 242.00p 242.00p 228.00p 235.00p 2872
30/06/2020 239.00p 239.00p 226.00p 233.50p 1070
29/06/2020 235.00p 242.00p 232.00p 239.00p 8520
26/06/2020 244.00p 247.00p 232.00p 247.00p 10152
25/06/2020 225.00p 242.00p 225.00p 235.00p 10805
24/06/2020 231.00p 242.00p 225.00p 231.00p 12360
23/06/2020 226.00p 242.00p 226.00p 230.00p 219286
22/06/2020 243.00p 243.00p 225.00p 237.00p 21131
19/06/2020 242.00p 244.00p 230.50p 236.00p 22718
18/06/2020 242.00p 242.00p 230.00p 230.00p 66594
17/06/2020 238.00p 254.90p 222.20p 235.00p 31516
16/06/2020 259.00p 259.00p 239.00p 249.00p 13362
15/06/2020 241.00p 257.00p 240.19p 249.50p 1109
12/06/2020 240.00p 257.86p 240.00p 251.00p 6813
11/06/2020 243.00p 259.00p 238.00p 252.50p 8463
10/06/2020 243.00p 260.00p 243.00p 249.50p 10656
09/06/2020 255.00p 260.00p 245.00p 248.00p 92036
08/06/2020 248.00p 249.16p 241.00p 245.00p 42356
05/06/2020 242.00p 249.00p 233.18p 240.00p 216815
04/06/2020 249.00p 249.00p 232.00p 232.00p 23295
03/06/2020 254.00p 255.00p 236.00p 241.00p 6439
02/06/2020 254.00p 255.00p 245.00p 248.50p 45336

*Close Price adjusted for both dividends and splits