STV Group Share Price (STVG) - Buy STVG Shares

View your Watch List Add STVG to your Watch List
Time period:    Moving average:     Compare to: 
STV Group (STVG) share price history chart
Current Price:  
379.00p
on 29-05-2017 at 16:44:06
Change:   (no change) 0.00 %
Buy:   379.00p
Sell:   352.00p
   
STV Group (STVG, STVG.L, LON:STVG) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 7 at 379.00p Days Range: 367.60 - 379.00p
Day's Volume: 5,181 52wk Range: 304.00 - 427.00p
Last Close: 379.00p Market Capitalisation:* £ 151.60 m
Open: 379.00p VWAP: 367.67p
ISIN: GB00B3CX3644 Shares in Issue: 40.00 m
Sector:  Media    Listed in:  UK All SharesUK Small Cap
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy7379.00p1671125281074949Uncrossing Trade16:35:09 - 26/05
Sell5000367.60p1670534727266712Ordinary Trade14:46:11 - 26/05
Sell174369.25p1670534727217047Ordinary Trade08:38:30 - 26/05
Time period :  to     Frequency :    
Date Open High Low Close Volume
29 May 2017 (Mon) 379.00 379.00 367.60 379.00 5,181
26 May 2017 (Fri) 379.00 379.00 367.60 379.00 5,181
25 May 2017 (Thu) 361.00 379.00 361.00 379.00 3,921
24 May 2017 (Wed) 361.00 375.00 361.00 375.00 347
23 May 2017 (Tue) 377.75 377.75 361.00 361.00 5,863
22 May 2017 (Mon) 370.50 370.50 360.00 367.50 3,207
18 May 2017 (Thu) 370.25 376.00 370.25 376.00 133
17 May 2017 (Wed) 378.46 378.46 370.00 376.00 4,623
16 May 2017 (Tue) 380.11 378.62 378.62 378.62 0
15 May 2017 (Mon) 380.11 378.62 378.62 378.62 0
12 May 2017 (Fri) 382.00 380.00 380.00 380.00 0
11 May 2017 (Thu) 382.00 379.75 379.75 379.75 0
10 May 2017 (Wed) 382.00 382.00 370.00 379.25 5,641
9 May 2017 (Tue) 379.25 381.70 379.00 379.25 9,074
8 May 2017 (Mon) 382.00 385.00 379.00 379.00 68,404
5 May 2017 (Fri) 375.00 386.00 374.08 386.00 328,346
4 May 2017 (Thu) 370.00 372.60 370.00 370.00 72,628
3 May 2017 (Wed) 370.00 370.25 370.00 370.00 272
1 May 2017 (Mon) 365.83 370.50 365.83 370.50 438

FTSE 100 Latest

ValueChange
7,547.6329.92  % rise
 

SSL