STV Group (STVG) Share Price

Media Sector

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

Date Open High Low Close* Volume
27/08/2019 384.00p 384.00p 374.00p 384.00p 878
23/08/2019 379.00p 379.00p 360.00p 360.00p 265271
22/08/2019 363.00p 375.00p 363.00p 375.00p 2147
21/08/2019 375.00p 377.00p 363.00p 377.00p 5733
20/08/2019 370.00p 370.00p 360.00p 360.00p 674
19/08/2019 384.00p 384.00p 368.28p 384.00p 966
16/08/2019 362.00p 378.00p 360.00p 360.00p 1039
15/08/2019 361.00p 384.00p 360.00p 379.00p 8497
14/08/2019 376.00p 376.00p 360.00p 374.00p 14361
13/08/2019 380.00p 380.00p 362.00p 362.00p 3654
12/08/2019 370.00p 375.00p 370.00p 370.00p 169812
09/08/2019 380.00p 380.00p 372.20p 380.00p 12116
08/08/2019 360.00p 365.62p 360.00p 360.00p 1318
07/08/2019 373.00p 379.00p 372.00p 372.00p 1381
06/08/2019 371.00p 373.00p 370.00p 372.00p 1689
05/08/2019 370.00p 375.90p 370.00p 370.00p 8016
02/08/2019 370.00p 373.31p 370.00p 373.00p 3092
01/08/2019 370.00p 378.60p 370.00p 370.00p 3627
31/07/2019 370.00p 375.80p 366.00p 370.00p 2204
30/07/2019 380.00p 380.38p 368.00p 373.00p 165827
29/07/2019 368.00p 380.00p 368.00p 380.00p 678
26/07/2019 364.00p 377.00p 359.56p 375.00p 118559
25/07/2019 364.00p 364.00p 352.00p 364.00p 3925
24/07/2019 364.00p 364.00p 355.86p 360.00p 19916
23/07/2019 364.00p 364.00p 363.00p 363.00p 7341
22/07/2019 354.00p 360.00p 344.00p 354.00p 55747
19/07/2019 358.00p 358.00p 344.00p 358.00p 36564
18/07/2019 343.00p 358.00p 340.00p 343.00p 21477
17/07/2019 355.00p 360.00p 346.00p 346.00p 563129
16/07/2019 359.00p 359.00p 352.70p 359.00p 1317
15/07/2019 352.00p 357.00p 350.00p 357.00p 15303
12/07/2019 349.00p 359.00p 349.00p 359.00p 631
11/07/2019 361.00p 362.00p 348.00p 357.00p 3454
10/07/2019 351.00p 362.00p 349.00p 362.00p 3202
09/07/2019 355.00p 355.00p 354.32p 355.00p 15057
08/07/2019 358.00p 362.34p 350.00p 362.00p 198509
05/07/2019 358.00p 358.00p 349.00p 358.00p 5335
04/07/2019 358.00p 358.00p 349.00p 358.00p 1012
03/07/2019 355.00p 358.00p 350.00p 358.00p 389324
02/07/2019 355.00p 358.00p 354.60p 358.00p 1101
01/07/2019 350.00p 360.00p 350.00p 360.00p 5702
28/06/2019 357.00p 357.00p 347.00p 347.00p 15436
27/06/2019 354.00p 358.00p 348.00p 348.00p 37598
26/06/2019 353.00p 353.00p 343.48p 350.50p 4347
25/06/2019 354.00p 354.00p 349.00p 352.00p 2904
24/06/2019 350.00p 354.00p 350.00p 350.00p 1275
21/06/2019 350.00p 354.00p 336.00p 350.00p 54488
20/06/2019 351.00p 365.00p 351.00p 361.00p 151255
19/06/2019 369.00p 365.50p 360.50p 360.50p 0
18/06/2019 369.00p 370.00p 360.84p 365.50p 454
17/06/2019 369.00p 369.00p 358.80p 364.50p 329
14/06/2019 370.00p 370.00p 361.00p 370.00p 4410
13/06/2019 370.00p 370.00p 361.00p 370.00p 1662
12/06/2019 351.00p 370.83p 351.00p 364.00p 34330
11/06/2019 358.75p 360.50p 358.75p 360.50p 176
10/06/2019 368.00p 368.00p 362.00p 364.00p 1060
07/06/2019 364.00p 364.00p 358.50p 364.00p 472
06/06/2019 364.00p 365.00p 357.00p 357.00p 7630
05/06/2019 364.00p 364.00p 354.50p 354.50p 553
04/06/2019 355.00p 359.40p 353.00p 355.00p 6256
03/06/2019 355.00p 367.60p 355.00p 355.00p 6147
31/05/2019 370.00p 372.20p 361.40p 366.00p 22349
30/05/2019 367.15p 369.50p 361.95p 369.50p 336
29/05/2019 379.00p 379.00p 355.00p 355.00p 15153
28/05/2019 379.00p 379.00p 363.00p 363.00p 31644
24/05/2019 380.00p 380.00p 364.70p 380.00p 13470
23/05/2019 362.00p 380.00p 362.00p 371.00p 6699
22/05/2019 366.68p 366.68p 366.50p 366.50p 135
21/05/2019 368.00p 368.00p 363.00p 365.50p 2735
20/05/2019 368.00p 368.00p 361.75p 365.50p 1357
17/05/2019 368.00p 368.00p 363.00p 368.00p 3995
16/05/2019 374.82p 375.00p 365.72p 371.50p 1771
15/05/2019 360.00p 373.00p 372.50p 372.50p 400000
14/05/2019 360.00p 380.00p 360.00p 373.00p 8655
13/05/2019 364.00p 372.50p 364.00p 372.50p 468
10/05/2019 365.00p 375.00p 365.00p 370.00p 328129
09/05/2019 375.00p 375.00p 371.50p 371.50p 6642
08/05/2019 375.00p 375.00p 375.00p 375.00p 23
07/05/2019 374.00p 375.00p 363.60p 371.00p 2928
03/05/2019 370.00p 371.00p 367.00p 371.00p 34832
02/05/2019 368.00p 369.80p 368.00p 369.00p 2788
01/05/2019 366.00p 375.00p 362.76p 370.00p 13690
30/04/2019 364.00p 375.00p 362.98p 375.00p 130201
29/04/2019 374.00p 375.00p 369.50p 369.50p 101010
26/04/2019 360.00p 372.50p 360.00p 372.50p 21047
25/04/2019 375.00p 375.00p 370.00p 370.00p 100
24/04/2019 376.00p 384.00p 368.00p 368.00p 66444
23/04/2019 375.00p 389.00p 375.00p 375.00p 29965
18/04/2019 374.00p 382.50p 374.00p 382.50p 113801
17/04/2019 374.00p 389.00p 370.00p 384.00p 55475
16/04/2019 371.00p 383.06p 371.00p 380.50p 19034
15/04/2019 381.00p 381.00p 370.00p 380.50p 2217
12/04/2019 395.00p 395.00p 371.00p 371.00p 20572
11/04/2019 369.70p 389.00p 369.70p 378.50p 103904
10/04/2019 386.00p 393.82p 368.00p 375.00p 12362
09/04/2019 373.00p 384.00p 373.00p 384.00p 304
08/04/2019 390.00p 390.00p 371.32p 376.00p 2430
05/04/2019 371.00p 380.00p 371.00p 380.00p 169
04/04/2019 383.00p 390.00p 369.00p 390.00p 154663
03/04/2019 393.00p 399.00p 369.00p 399.00p 9627
02/04/2019 389.00p 389.78p 367.00p 380.50p 8628
01/04/2019 381.30p 381.30p 369.20p 380.00p 1276
29/03/2019 390.00p 390.00p 374.00p 374.00p 802
28/03/2019 385.00p 385.00p 368.70p 385.00p 417
27/03/2019 367.00p 378.00p 367.00p 378.00p 126
26/03/2019 366.00p 368.40p 366.00p 366.00p 1038
25/03/2019 369.00p 373.50p 366.80p 370.50p 8890
22/03/2019 369.00p 380.72p 367.70p 370.00p 12201
21/03/2019 390.00p 390.00p 367.00p 370.00p 121762
20/03/2019 382.00p 382.00p 368.00p 370.00p 4861
19/03/2019 366.00p 375.00p 366.00p 373.50p 2074
18/03/2019 381.00p 381.00p 367.00p 373.50p 1375
15/03/2019 370.00p 381.77p 370.00p 370.00p 7369
14/03/2019 377.00p 380.00p 375.00p 375.50p 101309
13/03/2019 380.00p 380.00p 379.00p 379.00p 6
12/03/2019 375.02p 380.00p 375.02p 379.50p 478505
11/03/2019 367.00p 378.50p 367.00p 378.50p 3
08/03/2019 388.00p 388.00p 375.00p 377.00p 50006
07/03/2019 375.00p 379.99p 375.00p 379.50p 3265
06/03/2019 370.00p 375.00p 370.00p 375.00p 187246
05/03/2019 374.00p 379.20p 365.90p 371.00p 12409
04/03/2019 373.30p 373.30p 365.00p 365.00p 1329
01/03/2019 373.00p 373.00p 365.00p 369.50p 2932
28/02/2019 364.00p 367.25p 350.10p 359.50p 7916
27/02/2019 363.00p 364.00p 347.40p 357.50p 3585
26/02/2019 363.00p 363.00p 363.00p 363.00p 238
25/02/2019 359.00p 362.00p 350.75p 358.50p 31300
22/02/2019 331.00p 348.50p 331.00p 344.50p 2846
21/02/2019 339.00p 348.50p 335.12p 348.50p 18409
20/02/2019 349.10p 356.00p 345.00p 345.00p 884
19/02/2019 349.10p 345.00p 345.00p 345.00p 0
18/02/2019 349.10p 349.10p 345.00p 345.00p 15
15/02/2019 355.25p 355.25p 348.50p 348.50p 1386
14/02/2019 349.10p 349.10p 345.50p 345.50p 0
13/02/2019 340.00p 350.00p 340.00p 340.00p 1211
12/02/2019 361.00p 361.00p 349.10p 355.00p 131
11/02/2019 361.00p 361.00p 353.00p 353.00p 2
08/02/2019 346.00p 360.00p 345.62p 360.00p 2492
07/02/2019 350.00p 355.00p 348.00p 355.00p 19137
06/02/2019 350.00p 357.80p 350.00p 350.00p 1496
05/02/2019 336.00p 355.00p 336.00p 350.50p 7362
04/02/2019 340.00p 348.00p 337.16p 348.00p 2328
01/02/2019 345.00p 350.00p 345.00p 347.50p 21437
31/01/2019 339.00p 350.00p 336.00p 336.00p 11472
30/01/2019 340.00p 349.20p 338.00p 338.00p 2473
29/01/2019 362.00p 362.00p 341.00p 344.50p 5875
28/01/2019 355.00p 355.00p 342.00p 347.50p 582
25/01/2019 350.00p 361.00p 350.00p 358.00p 672
24/01/2019 360.00p 360.00p 357.00p 357.00p 1380
23/01/2019 331.00p 346.00p 331.00p 346.00p 7265
22/01/2019 346.00p 347.00p 337.00p 346.00p 31379
21/01/2019 351.00p 362.36p 337.00p 351.00p 37544
18/01/2019 352.75p 360.00p 352.75p 360.00p 148
17/01/2019 353.00p 368.65p 350.00p 353.00p 19206
16/01/2019 358.00p 378.00p 354.00p 363.50p 30518
15/01/2019 373.00p 386.30p 354.00p 371.50p 39703
14/01/2019 387.00p 387.00p 374.00p 379.50p 6417
11/01/2019 387.00p 387.00p 377.00p 382.50p 1512
10/01/2019 374.00p 388.00p 374.00p 381.50p 28223
09/01/2019 379.00p 379.00p 366.00p 370.00p 2
08/01/2019 360.00p 380.00p 360.00p 375.00p 17869
07/01/2019 354.00p 379.00p 354.00p 369.00p 3944
04/01/2019 343.00p 359.00p 340.00p 340.00p 49801
03/01/2019 346.00p 355.00p 345.00p 348.50p 22489
02/01/2019 346.00p 353.00p 346.00p 353.00p 3456
31/12/2018 348.50p 354.00p 348.50p 354.00p 550
28/12/2018 343.00p 362.00p 342.00p 342.00p 6260
27/12/2018 332.00p 341.00p 332.00p 341.00p 0
24/12/2018 332.00p 345.48p 332.00p 332.00p 15
21/12/2018 331.00p 345.04p 330.00p 330.00p 9820
20/12/2018 339.00p 349.00p 318.00p 318.00p 2274
19/12/2018 350.00p 350.00p 330.50p 331.00p 12294
18/12/2018 349.00p 350.00p 343.00p 343.00p 62064
17/12/2018 336.00p 350.00p 336.00p 350.00p 1380
14/12/2018 330.00p 347.00p 330.00p 347.00p 12195
13/12/2018 335.00p 335.00p 333.00p 333.00p 100
12/12/2018 321.00p 331.80p 321.00p 331.00p 139010
11/12/2018 324.00p 339.00p 323.00p 327.00p 8278
10/12/2018 323.00p 328.00p 323.00p 323.00p 27291
07/12/2018 330.90p 336.00p 330.90p 336.00p 484
06/12/2018 339.00p 339.00p 330.00p 331.50p 20291
05/12/2018 340.00p 347.00p 340.00p 341.50p 4939
04/12/2018 346.00p 347.43p 340.00p 342.00p 21736
03/12/2018 346.00p 357.20p 345.00p 345.00p 18443
30/11/2018 360.00p 368.10p 355.00p 355.00p 5877
29/11/2018 376.00p 384.99p 364.50p 364.50p 6046
28/11/2018 382.00p 394.00p 375.00p 377.00p 122395
27/11/2018 349.00p 370.00p 343.00p 370.00p 31052
26/11/2018 340.00p 344.50p 340.00p 344.50p 37
23/11/2018 339.00p 345.00p 326.00p 345.00p 24393
22/11/2018 333.00p 333.50p 331.50p 331.50p 0
21/11/2018 333.00p 334.00p 330.00p 333.50p 12588
20/11/2018 330.00p 335.50p 325.00p 335.50p 2669
19/11/2018 334.00p 341.00p 333.63p 340.00p 32665
16/11/2018 341.00p 343.00p 330.00p 340.50p 15749
15/11/2018 350.00p 359.00p 340.00p 342.00p 16452
14/11/2018 375.00p 375.00p 340.00p 340.00p 26711
13/11/2018 380.00p 380.00p 375.00p 377.50p 3424
12/11/2018 382.00p 393.13p 382.00p 386.50p 164
09/11/2018 380.00p 381.53p 380.00p 380.00p 452

*Close Price adjusted for both dividends and splits