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
  -16.00p -4.08% 376.00p 385.00p 395.00p 376.00p 376.00p 376.00p 44,729 16:42:56
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 117.0 13.9 30.1 12.5 148.01

STV Group (STVG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Sep 2018376-16.00-4.08%37637644,729
20 Sep 2018392-8.00-2.00%3923920
19 Sep 2018400+6.00+1.52%39040010,789
18 Sep 2018394-4.50-1.13%390394734,796
17 Sep 2018398.5-2.00-0.50%3974005,795
14 Sep 2018400.5-4.00-0.99%4004065,562
13 Sep 2018404.5-1.00-0.25%40040914,180
12 Sep 2018405.5+0.50+0.12%405.5409352
11 Sep 2018405+1.50+0.37%398405417,559
10 Sep 2018403.5+6.50+1.64%403.5404220
07 Sep 2018397-5.50-1.37%3974079,489
06 Sep 2018402.5+5.50+1.39%3984094,628
05 Sep 2018397-2.00-0.50%3974055,985
04 Sep 2018399-6.50-1.60%399410128,360
03 Sep 2018405.5+13.50+3.44%4054109,447
31 Aug 2018392-13.00-3.21%39240016,373
30 Aug 2018405+9.00+2.27%3964051,539
29 Aug 2018396-10.00-2.46%3964023,069
28 Aug 2018406+1.00+0.25%4004121,453
24 Aug 2018405-7.00-1.70%4004104,958
Download more Stvg Historical Data

Stvg (STVG) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week406406376394.16776k735k189k-30-7.39%
1 Month410412376398.2004220735k76k-34-8.29%
3 Months440458376410.046816735k35k-64-14.55%
6 Months314458300379.498416735k39k6219.75%
1 Year357458300365.6699151M36k195.32%
3 Years440.125520300376.471112M41k-64.125-14.57%
5 Years252.5520252.5362.175013M57k123.548.91%
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:31 V: D:20180924 03:20:06