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
  +5.00p +1.35% 375.00p 375.00p 381.75p 375.00p 375.00p 375.00p 716 16:24:06
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 120.4 15.7 32.5 11.5 148.31

STV Group (STVG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
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
14 Jul 2017382.50.000.00%374.99996382.575,201
13 Jul 2017382.5+2.75+0.72%374.99996382.545,379
12 Jul 2017379.75+4.75+1.27%379.75379.7532,812
11 Jul 2017374.99996-7.38-1.93%374.99996374.9999612,345
10 Jul 2017382.3750.000.00%382.375382.375831
07 Jul 2017382.375-7.38-1.89%382.375382.3753,298
06 Jul 2017389.75+7.50+1.96%374.99996389.7516,396
05 Jul 2017382.24996-0.13-0.03%375.25382.249964,794
04 Jul 2017382.375+3.38+0.89%382.375382.375390
03 Jul 2017379-5.00-1.30%37938541,860
30 Jun 2017384+10.00+2.67%368.7500338534,738
29 Jun 2017373.99996+14.00+3.89%359.99996373.9999612,503
28 Jun 2017359.99996-9.38-2.54%359.99996370.527,946
27 Jun 2017369.375+9.38+2.60%359.99996369.37528
26 Jun 2017359.99996-8.38-2.27%359.99996365220
23 Jun 2017368.375+13.38+3.77%362.00003368.37541
22 Jun 2017355-2.00-0.56%35536510,231
21 Jun 2017357-10.63-2.89%35737027,735
20 Jun 2017367.6250.000.00%360.50003367.62540
Download more Stvg Historical Data

Stvg (STVG) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week375389.753700.0000261108k49k0-
1 Month365389.753550.000028108k22k102.74%
3 Months369389.753550.00009985k44k61.63%
6 Months3633903500.00000985k53k123.31%
1 Year3104403100.000001M47k6520.97%
3 Years3695203000.000002M48k61.63%
5 Years89.2552081.50.000005M65k285.75320.17%
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:41 V: D:20170720 22:40:10