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:  
372.50p
on 26-04-2017 at 08:01:07
Change:   (no change) 0.00 %
Buy:   380.00p
Sell:   365.00p
   
STV Group (STVG, STVG.L, LON:STVG) Price Details (LSE MAIN Listed Equity)
Last Trade: 0 at - Days Range: 372.50 - 372.50p
Day's Volume: 0 52wk Range: 304.00 - 427.00p
Last Close: 372.50p Market Capitalisation:* £ 149.00 m
Open: 379.75p VWAP: -
ISIN: GB00B3CX3644 Shares in Issue: 40.00 m
Sector:  Media    Listed in:  UK All SharesUK Small Cap
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell11516361.00p1651361993203235Ordinary Trade -Delayed Publication08:10:41 - 25/04
Buy236378.00p1651952547057137Automated Trade16:29:52 - 25/04
Buy275378.00p1651952547052400Automated Trade16:18:40 - 25/04
Sell2700371.75p1651361993294342Negotiated Trade -Immediate Publication16:10:02 - 25/04
Buy275378.00p1651952547047969Automated Trade16:00:09 - 25/04
Buy6974378.00p1651952547047319Automated Trade15:55:48 - 25/04
Time period :  to     Frequency :    
Date Open High Low Close Volume
25 Apr 2017 (Tue) 379.75 379.75 361.00 372.50 30,570
24 Apr 2017 (Mon) 374.75 380.00 367.00 380.00 10,121
21 Apr 2017 (Fri) 365.00 370.00 365.00 370.00 20,234
20 Apr 2017 (Thu) 367.00 369.88 365.00 369.88 11,319
19 Apr 2017 (Wed) 371.84 371.88 371.46 371.88 526
18 Apr 2017 (Tue) 368.00 368.92 365.00 365.00 45,593
17 Apr 2017 (Mon) 368.25 380.00 368.25 371.75 3,197
14 Apr 2017 (Fri) 368.25 380.00 368.25 371.75 3,197
13 Apr 2017 (Thu) 368.25 380.00 368.25 371.75 3,197
12 Apr 2017 (Wed) 389.50 389.50 370.00 389.50 18,407
11 Apr 2017 (Tue) 377.00 378.38 366.82 378.38 10,740
10 Apr 2017 (Mon) 375.98 378.50 368.15 378.50 2,225
7 Apr 2017 (Fri) 367.00 389.75 367.00 378.38 934
6 Apr 2017 (Thu) 371.00 378.38 371.00 378.38 5,500
5 Apr 2017 (Wed) 370.00 380.38 367.00 380.38 29,749
4 Apr 2017 (Tue) 372.25 389.75 372.00 389.25 8,317
3 Apr 2017 (Mon) 372.25 382.00 372.25 381.75 3,347
31 Mar 2017 (Fri) 377.25 383.95 375.00 375.00 11,938
30 Mar 2017 (Thu) 385.00 390.00 375.00 378.00 172,931
29 Mar 2017 (Wed) 370.25 382.00 370.25 381.75 5,855
28 Mar 2017 (Tue) 379.75 379.75 373.20 376.88 952,203
27 Mar 2017 (Mon) 378.00 378.76 372.00 375.00 113,415

FTSE 100 Latest

ValueChange
7,293.9218.28  % rise
 

SSL