1. Share Prices

  2. Stv Group PLC (STVG)

232.00p-2.00 (-0.85%)08 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 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
Sep 17, 2024263.05p268.00p257.48p262.50p2,340
Sep 16, 2024257.00p260.00p255.06p260.00p17,162
Sep 13, 2024257.00p262.00p257.00p257.00p992
Sep 12, 2024257.00p258.00p257.00p258.00p12,270
Sep 11, 2024259.00p268.00p256.20p257.50p13,304
Sep 10, 2024260.00p261.00p260.00p258.50p25,599
Sep 9, 2024261.00p268.55p260.00p260.00p28,429
Sep 6, 2024263.00p263.00p260.00p260.00p24,112
Sep 5, 2024260.00p263.00p260.00p261.00p31,439
Sep 4, 2024260.00p260.00p258.64p260.00p35,638
Sep 3, 2024262.00p267.34p257.64p260.00p89,302
Sep 2, 2024268.00p268.00p262.00p263.00p40,205
123456
Showing 1 to 50 of 254

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:
07 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wood Group (John) PLC57.8516.07
Wizz Air Holdings PLC1,517.0010.25
International Consolidated Airlines Group S.A.234.507.18
Endeavour Mining PLC1,669.004.25
Lancashire Holdings Limited682.003.49
Intercontinental Hotels Group PLC9,258.002.78

Fallers

CompanyPrice% Chg
Vistry Group PLC738.00-15.51
Mitie Group PLC107.20-10.07
Serco Group PLC160.00-9.81
Mitchells & Butlers PLC233.00-7.72
Burberry Group PLC804.80-7.56
Antofagasta PLC1,689.00-6.61
Risers/fallers data from previous trading day.