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


Yahoo Finance
Show Splits Only
Date Currency High Low Open Close A.Close Day Change Volume
11 Aug 2022 GBX 290 281.17 290 290 290 +2.5 (+0.87%) 3,599
10 Aug 2022 GBX 295 280 280 287.5 287.5 +1.5 (+0.52%) 2,580
9 Aug 2022 GBX 294.25 285 290 286 286 -4 (-1.38%) 8,638
8 Aug 2022 GBX 295.04 290 290 290 290 -5 (-1.69%) 1,548
5 Aug 2022 GBX 295.49 295 295.49 295 295 0.0 (0.0%) 3,338
4 Aug 2022 GBX 295.49 295 295.49 295 295 +5 (+1.72%) 335
3 Aug 2022 GBX 298.04 286 286 290 290 +2.5 (+0.87%) 42,651
2 Aug 2022 GBX 300 286.6 300 287.5 287.5 -2.5 (-0.86%) 46,544
1 Aug 2022 GBX 295 281 290 290 290 +10 (+3.57%) 31,140
29 Jul 2022 GBX 294 280 280 280 280 -12.5 (-4.27%) 26,946
28 Jul 2022 GBX 294 292.5 294 292.5 292.5 -4 (-1.35%) 25,387
27 Jul 2022 GBX 296.5 289.122 294 296.5 296.5 +14.5 (+5.14%) 8,906
26 Jul 2022 GBX 295 282 295 282 282 -4 (-1.40%) 11,697
25 Jul 2022 GBX 292 286 292 286 286 +6 (+2.14%) 1
22 Jul 2022 GBX 290 271.808 279 280 280 +10 (+3.70%) 32,269
21 Jul 2022 GBX 280 264 264 270 270 +6 (+2.27%) 63,177
20 Jul 2022 GBX 264 253.64 255 264 264 +8.5 (+3.33%) 4,297
19 Jul 2022 GBX 258.12 246 248 255.5 255.5 +6.5 (+2.61%) 77,769
18 Jul 2022 GBX 260 249 254 249 249 -2 (-0.80%) 41,123
15 Jul 2022 GBX 273.01 248 270 251 251 -19 (-7.04%) 73,785
14 Jul 2022 GBX 281 270 281 270 270 -11 (-3.91%) 11,493
13 Jul 2022 GBX 286 281 284 281 281 -3 (-1.06%) 4,537
12 Jul 2022 GBX 288.2 284 284 284 284 0.0 (0.0%) 3,242
11 Jul 2022 GBX 294.2 284 284 284 284 0.0 (0.0%) 15,021
8 Jul 2022 GBX 291.35 284 290 284 284 -4 (-1.39%) 2,023
7 Jul 2022 GBX 299 285 285 288 288 -2 (-0.69%) 545
6 Jul 2022 GBX 291.909 284.24 291 290 290 -4.5 (-1.53%) 11,598
5 Jul 2022 GBX 299 291.808 299 294.5 294.5 -3 (-1.01%) 413
4 Jul 2022 GBX 301.6 296.212 296.212 297.5 297.5 -3.5 (-1.16%) 425
1 Jul 2022 GBX 304 297.4 304 301 301 +3 (+1.01%) 8,609



Your Holdings
Dashboard
Portfolio
Options
Other Assets

Tools
Screener
Risk Manager
Other Assets
Watchlist
Alerts
Notes
Wall
Community
Forum
Blogs
Instagram
Facebook
Shared Portfolios
Shared Screeners

Collab
Tiger Brokers x StocksCafe
Saxo Trading x StocksCafe
Kenny REIT Screener

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
IG    FB    YouTube

About · FAQs · StocksCafe © 2022 · Privacy · Terms