236.00p+10.00 (+4.42%)23 Apr 2024, 17:11
Stv Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 23, 2024 | 235.00p | 236.00p | 223.00p | 236.00p | 6,131 |
Apr 22, 2024 | 226.00p | 236.00p | 223.00p | 226.00p | 2,892 |
Apr 19, 2024 | 235.00p | 236.00p | 232.00p | 230.50p | 10,032 |
Apr 18, 2024 | 234.00p | 236.00p | 229.75p | 236.00p | 2,005 |
Apr 17, 2024 | 233.00p | 240.00p | 231.35p | 240.00p | 359,377 |
Apr 16, 2024 | 230.00p | 240.00p | 230.00p | 240.00p | 23,374 |
Apr 15, 2024 | 232.00p | 240.00p | 230.00p | 232.00p | 9,278 |
Apr 12, 2024 | 240.00p | 240.00p | 232.81p | 240.00p | 420 |
Apr 11, 2024 | 232.00p | 239.00p | 232.00p | 236.00p | 10,202 |
Apr 10, 2024 | 235.00p | 240.00p | 233.00p | 240.00p | 20,317 |
Apr 9, 2024 | 240.00p | 240.00p | 233.24p | 234.50p | 2,757 |
Apr 8, 2024 | 237.00p | 239.00p | 231.00p | 236.00p | 53,085 |
Apr 5, 2024 | 237.00p | 239.82p | 232.00p | 232.00p | 18,644 |
Apr 4, 2024 | 242.00p | 242.00p | 235.51p | 236.50p | 6,541 |
Apr 3, 2024 | 242.00p | 249.20p | 237.75p | 239.00p | 34,925 |
Apr 2, 2024 | 229.00p | 256.45p | 228.00p | 241.00p | 46,331 |
Mar 28, 2024 | 231.00p | 237.42p | 231.00p | 234.50p | 16,980 |
Mar 27, 2024 | 240.00p | 240.00p | 227.00p | 227.00p | 404,033 |
Mar 26, 2024 | 233.00p | 241.50p | 233.00p | 237.00p | 157,779 |
Mar 25, 2024 | 241.00p | 241.00p | 233.00p | 233.00p | 7,864 |
Mar 22, 2024 | 235.00p | 241.00p | 227.00p | 241.00p | 16,414 |
Mar 21, 2024 | 239.00p | 243.00p | 226.00p | 226.00p | 949,360 |
Mar 20, 2024 | 229.00p | 238.85p | 220.00p | 237.00p | 30,284 |
Mar 19, 2024 | 224.00p | 232.00p | 216.00p | 220.00p | 49,200 |
Mar 18, 2024 | 217.00p | 223.00p | 206.00p | 223.00p | 72,571 |
Mar 15, 2024 | 207.00p | 215.00p | 207.00p | 215.00p | 196,989 |
Mar 14, 2024 | 201.00p | 205.50p | 200.00p | 205.00p | 47,771 |
Mar 13, 2024 | 203.00p | 203.00p | 195.50p | 203.00p | 9,468 |
Mar 12, 2024 | 195.50p | 203.00p | 195.50p | 203.00p | 15,371 |
Mar 11, 2024 | 198.50p | 198.83p | 197.07p | 197.25p | 16,302 |
Mar 8, 2024 | 199.00p | 199.00p | 194.76p | 199.00p | 24,763 |
Mar 7, 2024 | 193.50p | 197.25p | 182.00p | 194.00p | 655,289 |
Mar 6, 2024 | 187.00p | 191.50p | 181.00p | 184.00p | 11,253 |
Mar 5, 2024 | 188.00p | 199.50p | 187.00p | 188.00p | 136,728 |
Mar 4, 2024 | 200.00p | 200.00p | 194.00p | 194.00p | 28,662 |
Mar 1, 2024 | 201.00p | 204.60p | 200.00p | 200.00p | 1,601 |
Feb 29, 2024 | 200.00p | 204.00p | 200.00p | 200.00p | 65,359 |
Feb 28, 2024 | 206.00p | 210.00p | 201.00p | 205.00p | 737,580 |
Feb 27, 2024 | 204.00p | 211.20p | 204.00p | 204.00p | 67,360 |
Feb 26, 2024 | 206.00p | 214.55p | 205.00p | 205.00p | 2,094 |
Feb 23, 2024 | 204.00p | 215.00p | 204.00p | 215.00p | 39,234 |
Feb 22, 2024 | 200.00p | 204.00p | 198.76p | 201.75p | 969,787 |
Feb 21, 2024 | 197.64p | 197.64p | 197.64p | 196.50p | 400 |
Feb 20, 2024 | 199.50p | 199.50p | 196.14p | 197.50p | 4,180 |
Feb 19, 2024 | 200.00p | 200.00p | 195.18p | 200.00p | 20,698 |
Feb 16, 2024 | 190.00p | 199.50p | 190.00p | 199.50p | 36,868 |
Feb 15, 2024 | 195.00p | 199.50p | 194.00p | 197.00p | 6,853 |
Feb 14, 2024 | 195.00p | 195.00p | 191.60p | 195.00p | 120,638 |
Feb 13, 2024 | 195.00p | 196.00p | 190.73p | 196.00p | 3,085 |
Feb 12, 2024 | 194.50p | 194.50p | 190.00p | 192.75p | 6,878 |
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 |
---|---|---|
Petershill Partners PLC | 207.00 | 11.29 |
Associated British Foods PLC | 2,731.00 | 8.98 |
Ferrexpo PLC | 52.20 | 8.30 |
Trustpilot Group PLC | 195.00 | 6.79 |
Bank Of Georgia Group PLC | 5,160.00 | 5.41 |
Ocado Group PLC | 377.80 | 5.41 |
Fallers
Company | Price | % Chg |
---|---|---|
Jupiter Fund Management PLC | 75.80 | -6.42 |
Smurfit Kappa Group PLC | 3,466.00 | -2.37 |
Endeavour Mining PLC | 1,680.00 | -2.33 |
Anglo American PLC | 2,111.00 | -2.27 |
Wizz Air Holdings PLC | 2,138.00 | -2.20 |
Antofagasta PLC | 2,155.00 | -2.09 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.