- Share Prices
Stv Group PLC (STVG)
193.75p+0.75 (+0.39%)15 Jul 2025, 17:24
Stv Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 14, 2025 | 195.50p | 197.50p | 193.00p | 193.00p | 7,697 |
Jul 11, 2025 | 195.50p | 196.75p | 190.50p | 196.50p | 7,201 |
Jul 10, 2025 | 193.00p | 197.50p | 190.50p | 190.50p | 11,507 |
Jul 9, 2025 | 195.00p | 198.00p | 193.00p | 195.50p | 154,378 |
Jul 8, 2025 | 195.00p | 198.00p | 193.50p | 193.50p | 270,510 |
Jul 7, 2025 | 190.00p | 198.00p | 185.00p | 193.50p | 165,136 |
Jul 4, 2025 | 185.50p | 190.00p | 182.00p | 190.00p | 69,362 |
Jul 3, 2025 | 183.50p | 190.00p | 178.00p | 186.00p | 113,633 |
Jul 2, 2025 | 182.00p | 185.00p | 176.55p | 184.50p | 860,256 |
Jul 1, 2025 | 178.50p | 181.50p | 175.92p | 178.50p | 41,500 |
Jun 30, 2025 | 176.00p | 178.50p | 173.93p | 174.50p | 42,047 |
Jun 27, 2025 | 175.50p | 175.50p | 170.00p | 173.00p | 79,030 |
Jun 26, 2025 | 171.00p | 175.50p | 171.00p | 171.00p | 22,574 |
Jun 25, 2025 | 170.00p | 176.00p | 170.00p | 176.00p | 48,880 |
Jun 24, 2025 | 174.00p | 174.00p | 170.00p | 174.00p | 18,317 |
Jun 23, 2025 | 174.00p | 174.50p | 170.00p | 174.50p | 5,248 |
Jun 20, 2025 | 170.00p | 174.00p | 170.00p | 172.00p | 65,239 |
Jun 19, 2025 | 172.50p | 175.82p | 170.00p | 170.00p | 45,394 |
Jun 18, 2025 | 175.00p | 177.50p | 174.00p | 175.75p | 6,571 |
Jun 17, 2025 | 177.00p | 177.00p | 175.20p | 177.25p | 11,415 |
Jun 16, 2025 | 175.00p | 179.50p | 175.00p | 175.00p | 22,739 |
Jun 13, 2025 | 175.00p | 180.00p | 174.00p | 174.00p | 40,673 |
Jun 12, 2025 | 180.00p | 180.50p | 174.00p | 174.00p | 34,126 |
Jun 11, 2025 | 180.50p | 180.50p | 177.50p | 180.00p | 16,902 |
Jun 10, 2025 | 180.00p | 180.00p | 176.50p | 178.75p | 47,467 |
Jun 9, 2025 | 179.50p | 179.50p | 176.00p | 179.00p | 11,175 |
Jun 6, 2025 | 175.00p | 179.50p | 175.00p | 179.00p | 20,757 |
Jun 5, 2025 | 172.50p | 178.00p | 172.50p | 177.50p | 57,844 |
Jun 4, 2025 | 172.50p | 178.00p | 172.50p | 178.00p | 26,750 |
Jun 3, 2025 | 178.00p | 179.50p | 172.50p | 172.50p | 35,277 |
Jun 2, 2025 | 179.00p | 180.00p | 175.50p | 178.00p | 110,547 |
May 30, 2025 | 175.00p | 178.00p | 174.00p | 177.00p | 304,113 |
May 29, 2025 | 173.50p | 179.00p | 172.50p | 172.50p | 176,912 |
May 28, 2025 | 168.00p | 173.50p | 167.50p | 173.50p | 231,644 |
May 27, 2025 | 168.00p | 169.50p | 164.99p | 168.50p | 97,651 |
May 23, 2025 | 162.50p | 166.50p | 161.00p | 164.00p | 1,066,844 |
May 22, 2025 | 165.00p | 165.00p | 161.50p | 162.00p | 225,212 |
May 21, 2025 | 165.00p | 165.00p | 160.94p | 162.50p | 59,944 |
May 20, 2025 | 161.50p | 164.50p | 159.50p | 162.00p | 100,370 |
May 19, 2025 | 161.50p | 167.00p | 160.00p | 163.50p | 134,833 |
May 16, 2025 | 165.00p | 168.00p | 163.50p | 163.50p | 22,418 |
May 15, 2025 | 164.50p | 166.50p | 163.50p | 164.50p | 35,362 |
May 14, 2025 | 163.00p | 169.00p | 163.00p | 163.00p | 25,532 |
May 13, 2025 | 165.50p | 167.00p | 164.00p | 164.00p | 79,409 |
May 12, 2025 | 166.50p | 169.00p | 163.00p | 165.00p | 48,311 |
May 9, 2025 | 166.00p | 166.00p | 164.50p | 166.00p | 30,215 |
May 8, 2025 | 162.00p | 166.00p | 162.00p | 166.00p | 178,204 |
May 7, 2025 | 164.50p | 165.00p | 163.75p | 164.50p | 138,855 |
May 6, 2025 | 161.00p | 164.50p | 160.00p | 162.50p | 21,016 |
May 2, 2025 | 164.50p | 165.00p | 162.00p | 164.00p | 13,035 |