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% 359.625p 352.00p 368.00p - - - 29 10:20:32
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 120.4 15.7 32.5 11.1 142.23

STV Group (STVG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Sep 2017359.625+8.63+2.46%351359.62517,475
21 Sep 2017351+1.00+0.29%3483516,672
20 Sep 2017350+5.00+1.45%345.00003352.750037,382
19 Sep 2017345.00003-8.00-2.27%34035316,008
18 Sep 2017353+0.75+0.21%350.24996367.7499615,796
15 Sep 2017352.25003-26.12-6.90%352.25003384.7500311,176
14 Sep 2017378.375+5.38+1.44%370.25378.3751,654
13 Sep 2017373-2.25-0.60%3733732,044
12 Sep 2017375.25-5.13-1.35%375.253805,460
11 Sep 2017380.375-4.63-1.20%377.00003380.37568,718
08 Sep 20173850.000.00%378.253852,882
07 Sep 2017385+4.75+1.25%3853851,210
06 Sep 2017380.25-7.62-1.97%380391.9999644,048
05 Sep 2017387.87496+7.87+2.07%380.25387.874961,092,004
04 Sep 2017380-2.50-0.65%3803805,091
01 Sep 2017382.5-2.25-0.58%380.253856,121
31 Aug 2017384.75003+9.75+2.60%380384.75003216,378
30 Aug 2017374.99996-3.00-0.79%374.99996380389,660
29 Aug 2017378.00003-1.00-0.26%374.9999638111,557
25 Aug 2017379-1.00-0.26%378.000033807,366
Download more Stvg Historical Data

Stvg (STVG) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week367.75367.75340352.24557k17k13k-8.125-2.21%
1 Month375392340382.92381k1M101k-15.375-4.10%
3 Months384.75392340382.929501M47k-25.125-6.53%
6 Months378392340376.849701M52k-18.375-4.86%
1 Year382.375440340380.918201M52k-22.75-5.95%
3 Years363520300380.226802M50k-3.375-0.93%
5 Years92.2552090.5306.191205M66k267.375289.84%
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:20170925 09:37:13