200.00p+0.00 (+0.00%)01 Mar 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Stv Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Feb 8, 2024191.50p192.50p188.50p192.50p25,463
Feb 7, 2024188.80p189.99p188.80p188.50p10,693
Feb 6, 2024191.50p191.50p185.50p189.00p77,024
Feb 5, 2024191.50p191.78p189.71p190.00p5,432
Feb 2, 2024191.50p191.50p187.00p187.00p19
Feb 1, 2024185.00p193.00p185.00p193.00p36,712
Jan 31, 2024191.50p191.50p185.50p188.25p161,825
Jan 30, 2024192.22p192.22p188.18p188.50p10,771
Jan 29, 2024187.50p192.05p187.00p187.00p8,427
Jan 26, 2024192.93p192.93p191.00p192.25p19,250
Jan 25, 2024191.00p195.00p191.00p195.00p2,310
Jan 24, 2024194.45p194.50p192.28p191.50p2,550
Jan 23, 2024189.74p189.81p189.74p191.00p1,489
Jan 19, 2024192.00p192.65p187.00p187.00p5,441
Jan 18, 2024193.00p194.00p192.63p193.00p5,208
Jan 17, 2024190.00p192.00p189.74p192.00p1,362
Jan 16, 2024195.00p195.92p189.27p191.00p33,796
Jan 15, 2024201.00p202.00p193.68p202.00p32,771
Jan 12, 2024194.00p197.10p191.56p193.00p341,934
Jan 11, 2024200.00p200.00p194.72p197.00p12,093
Jan 10, 2024201.00p201.00p194.00p197.75p43,356
Jan 9, 2024194.34p195.00p195.00p197.00p31,254
Jan 8, 2024196.00p201.00p196.00p198.50p7,217
Jan 5, 2024195.30p201.00p195.30p198.00p37,273
Jan 4, 2024201.00p201.00p194.35p197.50p13,570
Jan 3, 2024198.00p201.00p193.00p198.00p28,312
Jan 2, 2024192.07p200.55p192.07p196.50p5,287
Dec 29, 2023195.00p197.48p193.61p196.75p5,683
Dec 28, 2023194.00p202.00p194.00p202.00p34,153
Dec 27, 2023194.50p194.50p194.50p197.75p166
Dec 22, 2023190.00p197.25p190.00p190.00p5,813
Dec 21, 2023191.50p197.50p190.85p192.00p26,672
Dec 20, 2023195.00p198.42p191.20p192.00p35,493
Dec 19, 2023199.05p199.05p195.36p198.00p13,220
Showing 1 to 50 of 251