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
  -6.50p -1.82% 350.00p 353.25p 364.75p 350.00p 350.00p 350.00p 7,165.00 15:59:29
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 116.5 9.8 29.8 11.7 138.42

STV Group (STVG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
02 Dec 2016356.5+7.00+2.00%348356.5819
01 Dec 2016349.5+1.50+0.43%34836559,495
30 Nov 2016348-15.25-4.20%348364.751,213
29 Nov 2016363.25+13.25+3.79%350363.254,019
28 Nov 2016350+1.00+0.29%3503655,167
25 Nov 2016349+1.00+0.29%34835935,847
24 Nov 2016348-5.50-1.56%348353.516,871
23 Nov 2016353.5+3.50+1.00%353.5353.751,698
22 Nov 2016350-5.00-1.41%350357.755,248
21 Nov 2016355-7.88-2.17%3553659,869
18 Nov 2016362.875-6.63-1.79%36036829,537
17 Nov 2016369.5-2.50-0.67%365370.25108,965
16 Nov 2016372+1.00+0.27%3723752,864
15 Nov 2016371+6.00+1.64%36937125
14 Nov 2016365-7.63-2.05%365365.253,999
11 Nov 2016372.625+2.63+0.71%372.625372.6252,678
10 Nov 2016370-8.00-2.12%36637016,036
09 Nov 2016378+6.00+1.61%37038018,003
08 Nov 20163720.000.00%37237313,750
07 Nov 2016372-3.00-0.80%37238088,093
Download more Stvg Historical Data

Stvg (STVG) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week350.00365.00348.00350.373481959k14k0.00-
1 Month380.00380.00348.00363.594325109k21k-30.00-7.89%
3 Months365.00440.00348.00399.0539251M65k-15.00-4.11%
6 Months353.00440.00300.00362.347812M56k-3.00-0.85%
1 Year435.00520.00300.00380.445212M44k-85.00-19.54%
3 Years306.50520.00287.50365.513503M64k43.5014.19%
5 Years85.50520.0076.25272.294905M67k264.50309.36%
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:20161205 16:39:17