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
  +1.625p +0.50% 325.375p 314.00p 336.75p 313.00p 313.00p 313.00p 1,544 16:35:14
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 120.4 15.7 32.5 10.0 128.29

STV Group (STVG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Nov 2017325.375+1.63+0.50%313325.3751,544
22 Nov 2017323.75-2.75-0.84%323.75323.753,185
21 Nov 2017326.5+11.50+3.65%326.5326.572
20 Nov 2017315-12.88-3.93%3153156,625
17 Nov 2017327.875+0.50+0.15%318327.87522,249
16 Nov 2017327.375+0.88+0.27%327.375327.375744
15 Nov 2017326.5-10.75-3.19%32533012,310
14 Nov 2017337.25+4.75+1.43%337.25337.25848
13 Nov 2017332.5-8.00-2.35%330337.758,191
10 Nov 2017340.5+11.50+3.50%328340.59,438
09 Nov 2017329-14.13-4.12%32834045,202
08 Nov 2017343.125+3.13+0.92%343.125343.125106,073
07 Nov 2017340-9.00-2.58%3403525,756
06 Nov 2017349-4.38-1.24%34934912,322
03 Nov 2017353.375+5.38+1.54%353.375353.37510,911
02 Nov 2017348-12.00-3.33%348353.2500312,667
01 Nov 2017359.99996+0.50+0.14%350359.99996119,476
31 Oct 2017359.49996+3.63+1.02%359.49996359.4999652,118
30 Oct 2017355.87496-3.88-1.08%350357.625207,390
27 Oct 2017359.75+6.50+1.84%350359.7513,806
26 Oct 2017353.25003-4.13-1.15%353.25003353.2500385,322
25 Oct 2017357.37503+2.75+0.78%357.37503357.37503160
24 Oct 2017354.625+4.63+1.32%354.625354.625575
Download more Stvg Historical Data

Stvg (STVG) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week327.375327.875313324.86657222k7k-2-0.61%
1 Month353.25360313350.304872207k37k-27.875-7.89%
3 Months380392313370.6095721M45k-54.625-14.38%
6 Months361392313370.827101M42k-35.625-9.87%
1 Year353.5392313371.021601M44k-28.125-7.96%
3 Years372520300381.918402M46k-46.625-12.53%
5 Years102.25520100321.935003M62k223.125218.22%
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:20171124 05:46:20