Shares Magazine
147.33p-5.17 (-3.39%)07 Apr 2025, 10:10
Stv Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 4, 2025 | 162.00p | 162.00p | 140.00p | 152.50p | 82,625 |
| Apr 3, 2025 | 161.50p | 166.00p | 160.00p | 160.00p | 21,688 |
| Apr 2, 2025 | 163.00p | 166.00p | 161.50p | 161.50p | 30,204 |
| Apr 1, 2025 | 169.00p | 169.00p | 162.00p | 162.00p | 106,078 |
| Mar 31, 2025 | 165.00p | 169.50p | 161.50p | 164.50p | 91,175 |
| Mar 28, 2025 | 163.00p | 167.00p | 163.00p | 163.00p | 2,822,604 |
| Mar 27, 2025 | 163.00p | 167.00p | 162.25p | 163.00p | 70,069 |
| Mar 26, 2025 | 162.08p | 165.00p | 161.00p | 163.00p | 61,093 |
| Mar 25, 2025 | 163.00p | 165.00p | 160.50p | 161.50p | 43,312 |
| Mar 24, 2025 | 163.00p | 167.50p | 160.00p | 160.00p | 49,392 |
| Mar 21, 2025 | 165.00p | 169.50p | 163.00p | 164.00p | 82,275 |
| Mar 20, 2025 | 168.00p | 172.50p | 165.00p | 167.00p | 120,042 |
| Mar 19, 2025 | 170.00p | 170.00p | 164.00p | 167.00p | 456,398 |
| Mar 18, 2025 | 169.00p | 169.55p | 163.00p | 164.50p | 315,086 |
| Mar 17, 2025 | 167.00p | 171.50p | 165.00p | 166.00p | 37,097 |
| Mar 14, 2025 | 165.50p | 170.00p | 165.00p | 167.00p | 8,806 |
| Mar 13, 2025 | 166.00p | 174.50p | 165.00p | 165.00p | 42,318 |
| Mar 12, 2025 | 168.00p | 174.50p | 165.06p | 167.00p | 123,459 |
| Mar 11, 2025 | 175.00p | 181.22p | 165.75p | 168.00p | 171,226 |
| Mar 10, 2025 | 177.00p | 179.00p | 175.00p | 179.00p | 292,094 |
| Mar 7, 2025 | 176.00p | 180.00p | 175.51p | 178.00p | 108,848 |
| Mar 6, 2025 | 181.50p | 181.50p | 175.00p | 176.00p | 584,406 |
| Mar 5, 2025 | 182.00p | 188.50p | 175.50p | 175.50p | 42,327 |
| Mar 4, 2025 | 188.00p | 189.50p | 180.00p | 182.00p | 21,615 |
| Mar 3, 2025 | 187.00p | 193.50p | 187.00p | 190.50p | 12,317 |
| Feb 28, 2025 | 187.00p | 187.00p | 187.00p | 187.00p | 9,930 |
| Feb 27, 2025 | 189.50p | 193.00p | 188.72p | 189.50p | 29,182 |
| Feb 26, 2025 | 187.00p | 191.00p | 186.23p | 189.50p | 55,381 |
| Feb 25, 2025 | 190.00p | 194.50p | 187.00p | 189.50p | 557,694 |
| Feb 24, 2025 | 195.00p | 195.00p | 190.00p | 194.00p | 7,995 |
| Feb 21, 2025 | 192.00p | 194.28p | 191.08p | 192.25p | 12,689 |
| Feb 20, 2025 | 190.00p | 192.50p | 190.00p | 190.00p | 117,053 |
| Feb 19, 2025 | 196.00p | 196.00p | 190.00p | 192.00p | 48,816 |
| Feb 18, 2025 | 200.00p | 201.40p | 196.00p | 198.00p | 23,270 |
| Feb 17, 2025 | 200.00p | 200.00p | 196.20p | 198.00p | 123,366 |
| Feb 14, 2025 | 197.00p | 200.00p | 197.00p | 198.00p | 497,316 |
| Feb 13, 2025 | 196.48p | 202.00p | 196.48p | 199.00p | 12,345 |
| Feb 12, 2025 | 198.16p | 202.00p | 196.96p | 199.00p | 7,999 |
| Feb 11, 2025 | 196.00p | 199.00p | 195.88p | 196.00p | 12,561 |
| Feb 10, 2025 | 199.00p | 202.00p | 196.00p | 199.00p | 183,865 |
| Feb 7, 2025 | 196.00p | 202.00p | 196.00p | 196.00p | 10,610 |
| Feb 6, 2025 | 198.00p | 200.00p | 197.00p | 199.50p | 170,480 |
| Feb 5, 2025 | 202.00p | 202.00p | 195.50p | 202.00p | 141,159 |
| Feb 4, 2025 | 197.00p | 200.00p | 197.00p | 198.00p | 155,128 |
| Feb 3, 2025 | 200.00p | 200.00p | 197.00p | 198.50p | 154,317 |
| Jan 31, 2025 | 198.00p | 201.00p | 198.00p | 200.00p | 32,135 |
| Jan 30, 2025 | 197.00p | 202.00p | 195.73p | 199.00p | 18,469 |
| Jan 29, 2025 | 200.00p | 202.00p | 199.68p | 200.00p | 9,950 |
| Jan 28, 2025 | 196.00p | 202.00p | 196.00p | 200.00p | 7,778 |
| Jan 27, 2025 | 200.00p | 200.50p | 196.60p | 200.00p | 16,798 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ruffer Investment Company LTD | 290.05 | 2.13 |
| International Distribution Services PLC | 365.20 | 0.00 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 388.80 | -8.52 |
| Senior PLC | 114.20 | -9.79 |
| Fidelity China Special Situations PLC | 210.24 | -8.99 |
| Ocado Group PLC | 259.72 | -8.55 |
| Allianz Technology Trust PLC | 291.47 | -9.06 |
| Ferrexpo PLC | 45.32 | -5.30 |