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
  -2.125p -0.60% 354.00p 350.00p 360.00p 354.00p 350.00p 353.50p 12,033.00 16:35:21
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 116.5 9.8 29.8 11.9 140.00

STV Group (STVG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Feb 2017354-2.13-0.60%35035412,033
20 Feb 2017356.125+6.13+1.75%356.125356.1254,253
17 Feb 2017350-3.00-0.85%350359.753,796
16 Feb 2017353+1.00+0.28%353359.999977,151
15 Feb 2017352-4.00-1.12%3523534,717
14 Feb 2017356+3.00+0.85%3563565,936
13 Feb 2017353-6.25-1.74%3533535,724
10 Feb 2017359.25+7.25+2.06%359.25359.251,260
09 Feb 2017352-18.00-4.86%352361.25905
08 Feb 2017370+9.13+2.53%3703702,333
07 Feb 2017360.875+3.38+0.94%360.875360.8756,004
06 Feb 2017357.5-17.00-4.54%357.5359.7527,474
03 Feb 2017374.49997+7.37+2.01%367.5374.499972,676
02 Feb 2017367.1250.000.00%359.99997367.12513,701
01 Feb 2017367.125+5.88+1.63%359.99997367.1251,977
31 Jan 2017361.25-3.63-0.99%357.99997361.256,689
30 Jan 2017364.875-0.13-0.03%359.99997365.258,989
27 Jan 2017365-9.25-2.47%365374.999974,345
26 Jan 2017374.25+2.25+0.60%374.25374.251,386
25 Jan 2017372+4.50+1.22%3723724,281
24 Jan 2017367.5-2.50-0.68%367.53707,853
23 Jan 2017370+8.00+2.21%3703703,098
Download more Stvg Historical Data

Stvg (STVG) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week356.00360.00350.000.00004k12k5k-2.00-0.56%
1 Month370.00375.00350.000.000090527k6k-16.00-4.32%
3 Months350.00375.00348.000.00000273k14k4.001.14%
6 Months355.00440.00348.000.000001M39k-1.00-0.28%
1 Year438.00450.00300.000.000002M41k-84.00-19.18%
3 Years338.50520.00300.000.000002M52k15.504.58%
5 Years107.75520.0081.500.000005M65k246.25228.54%
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:40 V: D:20170222 06:20:21