LSE:STVG - STV Group plc STV Group plc
Sector: Communication Services, Industry: Broadcasting
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Date Currency High Low Open Close A.Close Day Change Volume
21 Jun 2021 GBX 341.0 335.0 341.0 335.0 335.0 0.0 (0.0%) 2,542
18 Jun 2021 GBX 338.0 332.0 338.0 335.0 335.0 -2 (-0.59%) 8,820
17 Jun 2021 GBX 337.0 337.0 337.0 337.0 337.0 -5.500 (-1.61%) 9
16 Jun 2021 GBX 345.2499 344.9999 344.9999 342.5 342.5 0.0 (0.0%) 458
15 Jun 2021 GBX 345.2499 337.0 337.0 342.5 342.5 +5.500 (+1.63%) 2,126
14 Jun 2021 GBX 337.0 337.0 337.0 337.0 337.0 -4 (-1.17%) 12
11 Jun 2021 GBX 341.0 341.0 341.0 341.0 341.0 +0.500 (+0.15%) 5
10 Jun 2021 GBX 340.5001 340.5 340.5001 340.5 340.5 +5.500 (+1.64%) 185,807
9 Jun 2021 GBX 348.0 332.0 332.0 335.0 335.0 -6 (-1.76%) 183
8 Jun 2021 GBX 341.0 336.0 336.0 341.0 341.0 +2 (+0.59%) 1,224
7 Jun 2021 GBX 348.0 339.0 348.0 339.0 339.0 -2.500 (-0.73%) 1,225
4 Jun 2021 GBX 348.0 333.0 336.0 341.5 341.5 +10.500 (+3.17%) 14,255
3 Jun 2021 GBX 348.0 331.0 335.0 331.0 331.0 -10 (-2.93%) 12,100
2 Jun 2021 GBX 347.0 336.0 338.0 341.0 341.0 +6 (+1.79%) 5,790
1 Jun 2021 GBX 348.0 335.0 348.0 335.0 335.0 -13 (-3.74%) 896
28 May 2021 GBX 348.0 335.0 335.0 348.0 348.0 +4 (+1.16%) 7,197
27 May 2021 GBX 348.0 335.0 335.0 344.0 344.0 -1 (-0.29%) 11,593
26 May 2021 GBX 347.0 336.0 347.0 345.0 345.0 +2.500 (+0.73%) 3,637
25 May 2021 GBX 347.0 335.0 335.0 342.5 342.5 0.0 (0.0%) 9,680
24 May 2021 GBX 347.0 336.0 337.244 342.5 342.5 +1 (+0.29%) 5,029
21 May 2021 GBX 347.0 335.0 335.0 341.5 341.5 -1.500 (-0.44%) 14,535
20 May 2021 GBX 343.0 336.0 341.0001 343.0 343.0 +2 (+0.59%) 1,749
19 May 2021 GBX 344.5 336.0 336.0 341.0 341.0 -1 (-0.29%) 89,561
18 May 2021 GBX 354.0 337.0 337.0 342.0 342.0 +1 (+0.29%) 523
17 May 2021 GBX 349.32 336.0 345.0 341.0 341.0 +0.500 (+0.15%) 48,547
14 May 2021 GBX 345.0 335.0 336.0 340.5 340.5 +5.500 (+1.64%) 12,155
13 May 2021 GBX 345.96 332.0801 342.0 335.0 335.0 -7.500 (-2.19%) 22,910
12 May 2021 GBX 359.0 342.0 359.0 342.5 342.5 -7.500 (-2.14%) 6,298
11 May 2021 GBX 355.0 350.0 355.0 350.0 350.0 -5 (-1.41%) 17,322
10 May 2021 GBX 360.0 345.0 355.0 355.0 355.0 +5 (+1.43%) 389