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% 386.25p 380.00p 394.75p - - - 0 08:00:16
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 120.4 15.7 32.5 11.9 152.76

STV Group (STVG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Aug 2017386.25+1.63+0.42%380386.254,364
15 Aug 2017384.625-2.25-0.58%380.25384.6252,568
14 Aug 2017386.87496+2.00+0.52%381.75389.9999614,355
11 Aug 2017384.875+2.88+0.75%377.75384.8757,626
10 Aug 2017382+2.00+0.53%3803822,000
09 Aug 2017380+5.00+1.33%3803806,045
08 Aug 2017374.99996+5.00+1.35%374.99996374.999961,525
07 Aug 2017370-8.50-2.25%3703701,749
04 Aug 2017378.5+1.00+0.26%370.25378.53,082
03 Aug 2017377.50003-4.00-1.05%377.50003377.500030
02 Aug 2017381.5-2.25-0.59%378.00003381.53,882
01 Aug 2017383.74996-6.00-1.54%383.74996388.75960
31 Jul 2017389.75+11.75+3.11%389.75389.7555,583
28 Jul 2017378.000030.000.00%378.00003378.000037,820
27 Jul 2017378.00003+2.00+0.53%378.00003380.2514,982
26 Jul 2017376.00003+6.00+1.62%376.000033803,412
25 Jul 2017370-15.00-3.90%37038061
24 Jul 20173850.000.00%37938511,952
21 Jul 2017385+10.00+2.67%380389.99996183,163
20 Jul 2017374.99996+5.00+1.35%374.99996374.99996716
19 Jul 2017370-15.88-4.11%370389.517,365
18 Jul 2017385.875+5.88+1.55%380389.75108,110
17 Jul 2017380-2.50-0.65%380380261
Download more Stvg Historical Data

Stvg (STVG) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week380390377.75385.79112k14k6k6.251.64%
1 Month375390370384.94950183k16k11.253.00%
3 Months361390355369.56590985k36k25.256.99%
6 Months360390350372.18720985k54k26.257.29%
1 Year362440348380.554601M47k24.256.70%
3 Years370520300379.854202M48k16.254.39%
5 Years9052081.5301.664205M65k296.25329.17%
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:42 V: D:20170817 13:49:37