Education
About Us
Working with TipRanks
Follow Us
STV Group PLC (GB:STVG)
LSE:STVG
Time Period
1Y
Events
Historical Prices
Rows:
May 19, 2025
161.50
167.00
160.00
163.50
163.50
0.00%
134,834
1.00
May 16, 2025
165.00
168.00
163.50
163.50
163.50
-0.61%
22,419
0.17
May 15, 2025
164.50
166.50
163.50
164.50
164.50
+0.92%
35,362
0.26
May 14, 2025
163.00
169.00
163.00
163.00
163.00
-0.61%
25,533
0.19
May 13, 2025
165.50
167.00
164.00
164.00
164.00
-0.61%
79,409
0.58
May 12, 2025
166.50
169.00
163.00
165.00
165.00
-0.60%
48,312
0.36
May 09, 2025
166.00
166.00
164.50
166.00
166.00
0.00%
30,215
0.22
May 08, 2025
162.00
166.00
162.00
166.00
166.00
+0.91%
178,204
1.30
May 07, 2025
164.50
165.00
163.75
164.50
164.50
+1.23%
138,855
1.01
May 06, 2025
161.00
164.50
160.00
162.50
162.50
-0.91%
21,017
0.15
May 02, 2025
164.50
165.00
162.00
164.00
164.00
+0.92%
13,036
0.09
May 01, 2025
160.50
164.50
160.50
162.50
162.50
+0.31%
12,311
0.09
Apr 30, 2025
161.00
164.00
160.50
162.00
162.00
-1.82%
17,654
0.13
Apr 29, 2025
165.00
165.00
161.65
165.00
165.00
+2.48%
21,071
0.15
Apr 28, 2025
164.50
164.50
161.00
161.00
161.00
-1.23%
30,017
0.22
Apr 25, 2025
165.00
170.00
158.00
163.00
163.00
-2.10%
46,688
0.34
Apr 24, 2025
170.00
171.00
165.00
166.50
166.50
+1.52%
6,368
0.05
Apr 23, 2025
167.00
170.00
164.00
164.00
164.00
+0.92%
54,021
0.38
Apr 22, 2025
166.00
168.00
162.00
162.50
162.50
+0.31%
145,795
1.04
Apr 17, 2025
167.00
167.00
161.00
162.00
162.00
-1.88%
30,713
0.22
Apr 16, 2025
165.00
172.50
163.83
172.50
165.10
+11.25%
37,668
0.27
Apr 15, 2025
165.00
165.00
161.85
162.00
155.05
+3.84%
28,346
0.20
Apr 14, 2025
164.00
165.00
155.50
163.00
156.01
+5.78%
39,882
0.26
Apr 11, 2025
159.50
161.00
155.50
161.00
154.09
+6.47%
18,885
0.12
Apr 10, 2025
154.00
160.00
150.50
158.00
151.22
+7.20%
40,599
0.26
Apr 09, 2025
150.00
154.00
149.00
154.00
147.39
+4.82%
13,900
0.09
Apr 08, 2025
149.00
154.00
147.90
153.50
146.92
+7.64%
41,955
0.27
Apr 07, 2025
148.00
154.00
144.00
149.00
142.61
+2.08%
55,447
0.36
Apr 04, 2025
162.00
162.00
140.00
152.50
145.96
-0.42%
82,625
0.54
Apr 03, 2025
161.50
166.00
160.00
160.00
153.14
+3.51%
21,688
0.14
Apr 02, 2025
163.00
166.00
161.50
161.50
154.57
+4.16%
30,204
0.20
Apr 01, 2025
169.00
169.00
162.00
162.00
155.05
+2.89%
106,079
0.70
Mar 31, 2025
165.00
169.50
161.50
164.50
157.44
+5.44%
91,176
0.60
Mar 28, 2025
163.00
167.00
163.00
163.00
156.01
+4.48%
2,822,605
26.60
Mar 27, 2025
163.00
167.00
162.25
163.00
156.01
+4.48%
70,069
0.67
Mar 26, 2025
162.08
165.00
161.00
163.00
156.01
+5.45%
61,093
0.59
Mar 25, 2025
163.00
165.00
160.50
161.50
154.57
+5.46%
43,312
0.42
Mar 24, 2025
163.00
167.50
160.00
160.00
153.14
+1.93%
49,392
0.48
Mar 21, 2025
165.00
169.50
163.00
164.00
156.96
+2.61%
82,275
0.81
Mar 20, 2025
168.00
172.50
165.00
167.00
159.84
+4.48%
120,043
1.19
Mar 19, 2025
170.00
170.00
164.00
167.00
159.84
+6.07%
456,398
4.87
Mar 18, 2025
169.00
169.55
163.00
164.50
157.44
+3.54%
315,086
3.55
Mar 17, 2025
167.00
171.50
165.00
166.00
158.88
+3.86%
37,098
0.42
Mar 14, 2025
165.50
170.00
165.00
167.00
159.84
+5.75%
8,807
0.10
Mar 13, 2025
166.00
174.50
165.00
165.00
157.92
+3.23%
42,319
0.48
Mar 12, 2025
168.00
174.50
165.06
167.00
159.84
+3.86%
123,459
1.43
Mar 11, 2025
175.00
181.22
165.75
168.00
160.79
-1.94%
171,226
2.04
Mar 10, 2025
177.00
179.00
175.00
179.00
171.32
+5.07%
292,094
3.68
Mar 07, 2025
176.00
180.00
175.51
178.00
170.36
+5.67%
108,848
1.40
Mar 06, 2025
181.50
181.50
175.00
176.00
168.45
+4.78%
584,407
8.40
Rows: