1. Share Prices

  2. Stv Group PLC (STVG)

236.00p+10.00 (+4.42%)23 Apr 2024, 17:11
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
Apr 22, 2024226.00p236.00p223.00p226.00p2,892
Apr 19, 2024235.00p236.00p232.00p230.50p10,032
Apr 18, 2024234.00p236.00p229.75p236.00p2,005
Apr 17, 2024233.00p240.00p231.35p240.00p359,377
Apr 16, 2024230.00p240.00p230.00p240.00p23,374
Apr 15, 2024232.00p240.00p230.00p232.00p9,278
Apr 12, 2024240.00p240.00p232.81p240.00p420
Apr 11, 2024232.00p239.00p232.00p236.00p10,202
Apr 10, 2024235.00p240.00p233.00p240.00p20,317
Apr 9, 2024240.00p240.00p233.24p234.50p2,757
Apr 8, 2024237.00p239.00p231.00p236.00p53,085
Apr 5, 2024237.00p239.82p232.00p232.00p18,644
Apr 4, 2024242.00p242.00p235.51p236.50p6,541
Apr 3, 2024242.00p249.20p237.75p239.00p34,925
Apr 2, 2024229.00p256.45p228.00p241.00p46,331
Mar 28, 2024231.00p237.42p231.00p234.50p16,980
Mar 27, 2024240.00p240.00p227.00p227.00p404,033
Mar 26, 2024233.00p241.50p233.00p237.00p157,779
Mar 25, 2024241.00p241.00p233.00p233.00p7,864
Mar 22, 2024235.00p241.00p227.00p241.00p16,414
Mar 21, 2024239.00p243.00p226.00p226.00p949,360
Mar 20, 2024229.00p238.85p220.00p237.00p30,284
Mar 19, 2024224.00p232.00p216.00p220.00p49,200
Mar 18, 2024217.00p223.00p206.00p223.00p72,571
Mar 15, 2024207.00p215.00p207.00p215.00p196,989
Mar 14, 2024201.00p205.50p200.00p205.00p47,771
Mar 13, 2024203.00p203.00p195.50p203.00p9,468
Mar 12, 2024195.50p203.00p195.50p203.00p15,371
Mar 11, 2024198.50p198.83p197.07p197.25p16,302
Mar 8, 2024199.00p199.00p194.76p199.00p24,763
Mar 7, 2024193.50p197.25p182.00p194.00p655,289
Mar 6, 2024187.00p191.50p181.00p184.00p11,253
Mar 5, 2024188.00p199.50p187.00p188.00p136,728
Mar 4, 2024200.00p200.00p194.00p194.00p28,662
Mar 1, 2024201.00p204.60p200.00p200.00p1,601
Feb 29, 2024200.00p204.00p200.00p200.00p65,359
Feb 28, 2024206.00p210.00p201.00p205.00p737,580
Feb 27, 2024204.00p211.20p204.00p204.00p67,360
Feb 26, 2024206.00p214.55p205.00p205.00p2,094
Feb 23, 2024204.00p215.00p204.00p215.00p39,234
Feb 22, 2024200.00p204.00p198.76p201.75p969,787
Feb 21, 2024197.64p197.64p197.64p196.50p400
Feb 20, 2024199.50p199.50p196.14p197.50p4,180
Feb 19, 2024200.00p200.00p195.18p200.00p20,698
Feb 16, 2024190.00p199.50p190.00p199.50p36,868
Feb 15, 2024195.00p199.50p194.00p197.00p6,853
Feb 14, 2024195.00p195.00p191.60p195.00p120,638
Feb 13, 2024195.00p196.00p190.73p196.00p3,085
Feb 12, 2024194.50p194.50p190.00p192.75p6,878
Feb 9, 2024195.00p196.00p191.49p196.00p15,216
12345
Showing 1 to 50 of 250

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Petershill Partners PLC207.0011.29
Associated British Foods PLC2,731.008.98
Ferrexpo PLC52.208.30
Trustpilot Group PLC195.006.79
Bank Of Georgia Group PLC5,160.005.41
Ocado Group PLC377.805.41

Fallers

CompanyPrice% Chg
Jupiter Fund Management PLC75.80-6.42
Antofagasta PLC2,146.78-2.46
Endeavour Mining PLC1,680.00-2.33
Smurfit Kappa Group PLC3,470.00-2.25
Hipgnosis Songs Fund Limited100.30-2.24
Wizz Air Holdings PLC2,138.00-2.20