Share Name Share Symbol Market Type Share ISIN Share Description
Stvg LSE:STVG London Ordinary Share GB00B3CX3644 ORD 50P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.00p +0.00% 316.50p 310.00p 323.00p - - - 0 06:40:20
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 120.4 15.7 32.5 9.7 124.59

STV Group (STVG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Jan 2018316.5-3.50-1.09%310316.518,574
17 Jan 20183200.000.00%3183204,661
16 Jan 20183200.000.00%320320543
15 Jan 2018320+1.00+0.31%3203201,063
12 Jan 2018319-0.50-0.16%3193254,097
11 Jan 2018319.5+4.50+1.43%319.5319.5957
10 Jan 2018315+2.50+0.80%31431512,365
09 Jan 2018312.5-1.00-0.32%312.5312.52,842
08 Jan 2018313.5-12.00-3.69%313.531516,930
05 Jan 2018325.50.000.00%325.5325.56,170
04 Jan 2018325.5+2.50+0.77%325.5325.5139
03 Jan 2018323-7.00-2.12%3233232,770
02 Jan 2018330+5.00+1.54%3303302,274
29 Dec 2017325-13.25-3.92%325325315
28 Dec 2017338.25+11.63+3.56%338.25338.25205
27 Dec 2017326.625+0.25+0.08%320326.6252,265
22 Dec 2017326.3750.000.00%326.375326.3750
21 Dec 2017326.375-0.25-0.08%315326.375780
20 Dec 2017326.6250.000.00%326.625326.6250
19 Dec 2017326.625+9.13+2.87%326.625326.62531
Download more Stvg Historical Data

Stvg (STVG) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week323325310317.611954319k6k-6.5-2.01%
1 Month326.375338.25310317.6802019k4k-9.875-3.03%
3 Months350360310341.67180207k16k-33.5-9.57%
6 Months380392310369.289801M31k-63.5-16.71%
1 Year362392310370.620001M42k-45.5-12.57%
3 Years373520300382.193702M44k-56.5-15.15%
5 Years121520116324.359703M62k195.5161.57%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:32 V: D:20180119 07:50:56