1. Share Prices

  2. Stv Group PLC (STVG)

207.00p-2.00 (-0.96%)27 Nov 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Stv Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 26, 2024193.00p209.00p193.00p209.00p171,417
Nov 25, 2024200.00p204.00p193.32p194.00p106,943
Nov 22, 2024205.00p211.00p197.00p197.00p81,527
Nov 21, 2024208.00p211.00p205.00p209.00p52,523
Nov 20, 2024212.00p212.00p205.00p210.00p11,646
Nov 19, 2024210.00p215.76p207.56p212.00p26,473
Nov 18, 2024220.00p220.00p210.00p210.00p13,498
Nov 15, 2024212.00p219.00p212.00p213.00p27,591
Nov 14, 2024213.00p216.00p212.00p213.00p27,331
Nov 13, 2024222.00p226.00p214.00p214.00p39,837
Nov 12, 2024233.00p233.00p224.00p224.00p35,187
Nov 11, 2024232.00p237.00p231.00p231.00p17,631
Nov 8, 2024232.00p241.00p232.00p232.00p2,106
Nov 7, 2024233.00p242.00p232.00p234.00p16,670
Nov 6, 2024232.00p241.00p232.00p236.50p67,474
Nov 5, 2024233.00p234.16p233.00p233.00p11,747
Nov 4, 2024233.00p241.00p233.00p234.00p10,415
Nov 1, 2024234.00p237.00p232.00p233.00p11,428
Oct 31, 2024238.00p238.00p234.30p235.50p1,873
Oct 30, 2024235.00p237.00p234.15p235.00p64,167
Oct 29, 2024232.00p237.00p232.00p234.00p6,506
Oct 28, 2024238.00p246.00p232.00p232.00p16,898
Oct 25, 2024240.93p244.00p233.09p238.50p20,100
Oct 24, 2024239.00p239.00p236.00p236.00p6,776
Oct 23, 2024242.00p244.88p242.00p244.00p83
Oct 22, 2024244.00p246.00p241.56p244.00p66,774
Oct 21, 2024243.59p246.00p238.08p244.00p9,348
Oct 18, 2024244.00p250.00p237.84p239.00p13,123
Oct 17, 2024237.00p244.00p232.00p241.00p10,898
Oct 16, 2024235.00p244.00p235.00p235.00p4,213
Oct 15, 2024231.00p239.00p231.00p239.00p399,768
Oct 14, 2024231.00p240.00p230.00p230.00p9,160
Oct 11, 2024231.00p240.00p231.00p231.00p1,057
Oct 10, 2024239.00p240.00p234.60p235.00p2,401
Oct 9, 2024233.00p245.00p233.00p233.00p4,067
Oct 8, 2024244.00p244.00p235.00p242.00p13,578
Oct 7, 2024235.00p238.00p235.00p235.00p8,582
Oct 4, 2024240.00p240.00p235.00p235.00p16,452
Oct 3, 2024244.00p244.00p238.00p238.00p32,705
Oct 2, 2024245.00p248.00p241.00p242.50p20,384
Oct 1, 2024245.00p250.00p245.00p244.00p7,730
Sep 30, 2024248.00p250.00p245.00p245.00p1,905
Sep 27, 2024245.00p250.00p245.00p245.00p139,540
Sep 26, 2024249.00p253.60p245.00p250.00p14,267
Sep 25, 2024258.00p258.00p250.00p251.50p25,053
Sep 24, 2024254.00p258.00p254.00p255.50p4,555
Sep 23, 2024246.00p258.80p246.00p255.00p3,525
Sep 20, 2024254.00p258.80p253.00p257.00p17,266
Sep 19, 2024257.00p258.00p255.00p256.50p11,661
Sep 18, 2024263.00p263.00p257.00p259.00p39,650
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
28 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

(No risers / fallers data found)