STV Group (STVG) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
20/12/2021 335.00p 338.34p 335.00p 335.00p 4351
17/12/2021 336.00p 337.40p 333.00p 333.00p 111623
16/12/2021 344.00p 349.00p 336.00p 344.00p 322
15/12/2021 345.00p 348.18p 337.40p 345.00p 3867
14/12/2021 350.00p 350.00p 338.52p 350.00p 2127
13/12/2021 349.00p 349.00p 343.34p 348.00p 5179
10/12/2021 349.00p 349.30p 341.00p 341.00p 11784
09/12/2021 335.00p 340.00p 335.00p 335.00p 34227
08/12/2021 345.00p 345.00p 345.00p 345.00p 139
07/12/2021 336.00p 342.50p 335.00p 342.50p 2241
06/12/2021 346.00p 348.84p 335.00p 344.00p 1826
03/12/2021 346.00p 349.00p 346.72p 348.00p 13915
02/12/2021 346.00p 355.62p 340.00p 345.00p 5842
01/12/2021 350.00p 360.00p 339.64p 355.00p 20795
30/11/2021 335.00p 335.00p 327.54p 335.00p 2587
29/11/2021 330.00p 342.40p 329.40p 338.00p 14316
26/11/2021 335.00p 346.00p 319.00p 330.00p 30463
25/11/2021 345.00p 345.00p 345.00p 345.00p 94
24/11/2021 345.00p 347.10p 345.00p 345.00p 1922
23/11/2021 345.00p 352.50p 345.00p 352.50p 3031
22/11/2021 345.00p 345.00p 345.00p 345.00p 218
19/11/2021 345.00p 360.00p 345.00p 360.00p 10588
18/11/2021 345.00p 354.10p 345.00p 352.50p 8715
17/11/2021 348.00p 350.00p 348.42p 350.00p 784
16/11/2021 348.00p 360.96p 346.00p 352.00p 58085
15/11/2021 349.00p 365.00p 349.00p 365.00p 323657
12/11/2021 360.00p 360.00p 351.08p 354.50p 87330
11/11/2021 345.00p 352.00p 345.00p 350.00p 59814
10/11/2021 350.00p 350.01p 345.00p 346.00p 166282
09/11/2021 351.00p 356.00p 350.00p 350.00p 15907
08/11/2021 351.00p 358.15p 351.00p 357.50p 11805
05/11/2021 345.00p 364.00p 345.00p 345.00p 132654
04/11/2021 352.00p 357.50p 351.00p 357.50p 12213
03/11/2021 352.00p 364.00p 346.00p 354.50p 30375
02/11/2021 355.00p 355.00p 345.38p 350.00p 333376
01/11/2021 346.00p 364.00p 346.00p 355.00p 8988
29/10/2021 345.00p 355.00p 345.00p 345.00p 21897
28/10/2021 356.00p 356.00p 345.55p 347.50p 7054
27/10/2021 355.00p 365.00p 355.00p 355.00p 3597
26/10/2021 355.00p 363.14p 355.00p 357.00p 3448
25/10/2021 367.00p 361.00p 355.00p 361.00p 217372
22/10/2021 367.00p 367.00p 356.75p 363.00p 214
21/10/2021 367.00p 367.00p 367.00p 367.00p 2733
20/10/2021 365.00p 358.50p 356.64p 358.50p 431
19/10/2021 365.00p 365.00p 352.00p 359.50p 3104
18/10/2021 367.00p 368.00p 356.22p 368.00p 4611
15/10/2021 358.00p 363.76p 358.00p 360.00p 1987
14/10/2021 362.00p 364.55p 360.00p 363.50p 7501
13/10/2021 362.00p 368.00p 360.00p 368.00p 9269
12/10/2021 385.00p 385.00p 362.00p 362.00p 164948
11/10/2021 366.00p 376.50p 366.00p 376.50p 5822
08/10/2021 370.00p 374.00p 366.00p 370.00p 4235
07/10/2021 375.00p 378.00p 370.00p 375.00p 1494
06/10/2021 371.00p 382.00p 370.00p 375.00p 21746
05/10/2021 375.00p 385.00p 370.00p 377.50p 11910
04/10/2021 370.00p 370.40p 365.90p 370.00p 7055
01/10/2021 370.00p 371.50p 370.00p 370.00p 14273
30/09/2021 370.00p 370.00p 361.00p 370.00p 57117
29/09/2021 375.00p 375.00p 365.90p 375.00p 21630
28/09/2021 360.00p 372.00p 360.00p 366.50p 884
27/09/2021 372.00p 372.55p 367.50p 367.50p 28433
24/09/2021 372.00p 370.50p 367.00p 370.50p 1093
23/09/2021 372.00p 372.00p 363.86p 370.00p 61099
22/09/2021 366.00p 372.00p 362.53p 370.00p 10053
21/09/2021 360.00p 367.00p 360.00p 365.00p 17080
20/09/2021 360.00p 372.00p 360.00p 360.00p 10477
17/09/2021 355.00p 363.00p 347.00p 363.00p 191500
16/09/2021 350.00p 357.00p 350.00p 357.00p 782
15/09/2021 350.00p 357.00p 350.00p 353.50p 2898
14/09/2021 350.00p 355.00p 346.00p 352.50p 645141
13/09/2021 345.00p 357.00p 345.00p 351.00p 6407
10/09/2021 340.00p 356.00p 347.40p 351.50p 26523
09/09/2021 340.00p 357.00p 339.00p 351.00p 86174
08/09/2021 339.00p 340.00p 335.40p 337.50p 43412
07/09/2021 336.00p 349.00p 324.00p 327.00p 32775
06/09/2021 346.00p 354.00p 334.00p 334.00p 25914
03/09/2021 352.00p 354.92p 343.00p 343.00p 25731
02/09/2021 358.00p 363.00p 352.00p 352.00p 4463
01/09/2021 358.00p 360.84p 352.00p 352.00p 7637
31/08/2021 358.00p 364.00p 353.00p 364.00p 4101
30/08/2021 358.00p 365.00p 354.92p 358.00p 1428
27/08/2021 358.00p 365.00p 354.92p 358.00p 1428
26/08/2021 360.00p 362.35p 358.00p 358.00p 4331
25/08/2021 358.00p 360.00p 358.00p 358.00p 19203
24/08/2021 360.00p 360.42p 360.00p 360.00p 1498
23/08/2021 360.00p 366.00p 360.00p 360.00p 6657
20/08/2021 352.00p 360.00p 352.00p 360.00p 9088
19/08/2021 355.00p 355.00p 355.00p 355.00p 341
18/08/2021 370.00p 370.00p 360.00p 360.00p 2170
17/08/2021 359.00p 368.00p 359.00p 368.00p 772
16/08/2021 355.00p 365.00p 355.00p 360.00p 74889
13/08/2021 369.00p 362.50p 359.08p 362.50p 4041
12/08/2021 369.00p 370.00p 361.00p 370.00p 5706
11/08/2021 363.00p 369.00p 362.00p 362.00p 5657
10/08/2021 370.00p 371.07p 365.00p 365.00p 91110
09/08/2021 370.00p 370.00p 361.45p 370.00p 20849
06/08/2021 370.00p 365.85p 365.00p 365.00p 48587
05/08/2021 370.00p 370.00p 358.27p 370.00p 24153
04/08/2021 370.00p 365.00p 360.15p 363.50p 60571
03/08/2021 370.00p 370.00p 360.00p 365.00p 8747
02/08/2021 360.00p 360.40p 353.00p 360.00p 4248
30/07/2021 364.00p 365.00p 355.50p 365.00p 9924
29/07/2021 360.00p 362.70p 358.50p 360.00p 2708
28/07/2021 360.00p 364.00p 355.00p 362.00p 7427
27/07/2021 360.00p 364.00p 355.00p 355.00p 26906
26/07/2021 365.00p 366.00p 358.00p 361.00p 264
23/07/2021 365.00p 365.00p 356.79p 363.50p 3286
22/07/2021 360.00p 360.00p 348.00p 358.50p 128569
21/07/2021 360.00p 360.35p 353.00p 353.00p 7340
20/07/2021 355.00p 360.00p 355.00p 360.00p 28746
19/07/2021 364.00p 364.18p 347.00p 347.00p 41723
16/07/2021 370.00p 370.00p 365.00p 365.00p 3601
15/07/2021 370.00p 370.00p 360.00p 364.00p 171261
14/07/2021 357.00p 357.00p 353.48p 356.00p 4560
13/07/2021 355.00p 370.00p 355.00p 355.00p 3044
12/07/2021 355.00p 364.39p 355.00p 356.00p 6740
09/07/2021 360.00p 363.70p 356.00p 357.00p 70799
08/07/2021 352.00p 359.75p 355.00p 357.50p 154
07/07/2021 352.00p 363.21p 352.00p 352.00p 14709
06/07/2021 349.00p 367.00p 343.96p 355.00p 578325
05/07/2021 331.00p 349.00p 331.00p 342.00p 1551
02/07/2021 340.00p 345.00p 335.00p 338.50p 3392
01/07/2021 336.00p 340.00p 330.00p 330.00p 2185
30/06/2021 334.00p 340.00p 330.00p 340.00p 42630
29/06/2021 326.00p 337.99p 326.00p 330.00p 958
28/06/2021 336.00p 338.00p 328.00p 330.00p 12766
25/06/2021 330.00p 336.00p 324.70p 330.00p 40456
24/06/2021 332.00p 338.00p 332.00p 336.00p 2396
23/06/2021 332.00p 338.00p 332.00p 336.00p 48
22/06/2021 332.00p 345.00p 332.00p 335.00p 5607
21/06/2021 341.00p 345.00p 335.00p 335.00p 7580
18/06/2021 338.00p 338.00p 332.00p 335.00p 9392
17/06/2021 337.00p 345.25p 337.00p 337.00p 13368
16/06/2021 337.00p 345.25p 342.50p 342.50p 458
15/06/2021 337.00p 345.25p 337.00p 342.50p 2126
14/06/2021 337.00p 345.00p 337.00p 337.00p 4388
11/06/2021 341.00p 345.16p 339.00p 341.00p 183444
10/06/2021 332.00p 340.50p 340.50p 340.50p 185807
09/06/2021 332.00p 348.00p 332.00p 335.00p 1923
08/06/2021 336.00p 346.00p 333.00p 341.00p 113424
07/06/2021 348.00p 348.00p 338.12p 339.00p 55567
04/06/2021 336.00p 348.00p 333.00p 341.50p 14255
03/06/2021 335.00p 348.00p 331.00p 331.00p 12100
02/06/2021 338.00p 347.00p 336.00p 341.00p 5790
01/06/2021 348.00p 348.00p 335.00p 335.00p 896
31/05/2021 335.00p 348.00p 335.00p 348.00p 7197
28/05/2021 335.00p 348.00p 335.00p 348.00p 7197
27/05/2021 335.00p 348.00p 335.00p 344.00p 11593
26/05/2021 347.00p 347.00p 336.00p 345.00p 3637
25/05/2021 335.00p 347.00p 335.00p 342.50p 9680
24/05/2021 335.00p 347.00p 336.00p 342.50p 5029
21/05/2021 335.00p 347.00p 335.00p 341.50p 14535
20/05/2021 336.00p 343.00p 336.00p 343.00p 1749
19/05/2021 336.00p 344.50p 336.00p 341.00p 89561
18/05/2021 337.00p 354.00p 337.00p 342.00p 523
17/05/2021 345.00p 349.32p 336.00p 341.00p 48547
14/05/2021 342.00p 345.00p 335.00p 340.50p 12155
13/05/2021 342.00p 345.96p 340.00p 335.00p 20410
12/05/2021 355.00p 359.00p 342.00p 342.50p 6298
11/05/2021 355.00p 355.00p 350.00p 350.00p 17322
10/05/2021 355.00p 360.00p 345.00p 355.00p 389
07/05/2021 350.00p 355.00p 350.00p 350.00p 46307
06/05/2021 359.00p 360.00p 350.00p 355.00p 383496
05/05/2021 355.00p 355.00p 345.00p 355.00p 4821
04/05/2021 355.00p 359.00p 340.00p 355.00p 7454
30/04/2021 359.00p 359.00p 345.00p 359.00p 101
29/04/2021 359.00p 359.00p 345.78p 359.00p 69411
28/04/2021 342.00p 349.50p 340.00p 349.50p 5787
27/04/2021 342.00p 350.00p 340.00p 340.00p 104255
26/04/2021 345.00p 352.00p 345.00p 345.00p 549
23/04/2021 340.00p 345.78p 340.00p 340.00p 21046
22/04/2021 345.00p 358.00p 345.00p 345.00p 8825
21/04/2021 345.00p 350.00p 342.00p 349.50p 4009
20/04/2021 345.00p 360.00p 342.00p 360.00p 14813
19/04/2021 345.00p 355.00p 340.00p 340.00p 4557
16/04/2021 341.00p 356.00p 341.00p 345.00p 2058
15/04/2021 358.00p 358.00p 339.00p 349.00p 1981
14/04/2021 350.00p 360.00p 348.00p 350.00p 116452
13/04/2021 350.00p 360.00p 345.00p 360.00p 19164
12/04/2021 340.00p 356.00p 340.00p 350.00p 403
09/04/2021 356.00p 360.00p 334.00p 340.00p 14183
08/04/2021 355.00p 356.12p 342.27p 356.00p 10974
07/04/2021 352.00p 355.00p 336.00p 345.50p 11328
06/04/2021 351.00p 352.00p 335.00p 335.00p 160392
02/04/2021 343.00p 351.00p 336.00p 344.00p 4916
01/04/2021 343.00p 351.00p 336.00p 344.00p 4916
31/03/2021 343.00p 349.00p 336.00p 348.00p 22377
30/03/2021 343.00p 360.10p 342.00p 342.00p 2240
29/03/2021 350.00p 362.00p 343.00p 352.50p 43280
26/03/2021 350.00p 360.00p 349.02p 353.00p 15519
25/03/2021 344.00p 345.76p 332.00p 345.00p 43567
24/03/2021 330.00p 339.00p 328.00p 332.00p 6096
23/03/2021 326.00p 344.00p 326.00p 330.00p 11160
22/03/2021 344.00p 344.00p 325.00p 328.00p 5597
19/03/2021 330.00p 347.67p 320.00p 337.00p 24423

*Close Price adjusted for both dividends and splits