Stv Group Plc (STVG)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -9 | -3.86266094421 | 233 | 236.5 | 225 | 36462 | 235.13175765 | DE |
| 4 | -7 | -3.0303030303 | 231 | 245 | 225 | 41234 | 237.92768416 | DE |
| 12 | -42 | -15.7894736842 | 266 | 272 | 225 | 28390 | 246.47304915 | DE |
| 26 | -30 | -11.811023622 | 254 | 297 | 225 | 27608 | 259.20609327 | DE |
| 52 | 42 | 23.0769230769 | 182 | 297 | 180.5 | 52416 | 223.7305568 | DE |
| 156 | -136 | -37.7777777778 | 360 | 365 | 175 | 39826 | 243.24196434 | DE |
| 260 | -165 | -42.4164524422 | 389 | 455 | 175 | 45415 | 281.7525927 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731346200 | 231 | -1 | -0.43 | 232 | 232 | 231 | 17631 |
| 1731087000 | 232 | -2 | -0.85 | 232 | 232 | 232 | 2106 |
| 1731000600 | 234 | -2.5 | -1.06 | 233 | 234 | 232 | 40754 |
| 1730914200 | 236.5 | 3.5 | 1.50 | 232 | 236.5 | 232 | 110074 |
| 1730827800 | 233 | -1 | -0.43 | 233 | 233 | 233 | 11747 |
| 1730741400 | 234 | 1 | 0.43 | 233 | 240 | 233 | 10415 |
| 1730482200 | 233 | -2.5 | -1.06 | 234 | 234 | 232 | 11428 |
| 1730395800 | 235.5 | 0.5 | 0.21 | 235.5 | 235.5 | 235.5 | 1873 |
| 1730309400 | 235 | 1 | 0.43 | 235 | 235 | 235 | 64167 |
| 1730223000 | 234 | 2 | 0.86 | 232 | 237 | 232 | 6506 |
| 1730136600 | 232 | -6.5 | -2.73 | 238 | 238 | 232 | 16898 |
| 1729873800 | 238.5 | 2.5 | 1.06 | 238.5 | 238.5 | 238.5 | 20100 |
| 1729787400 | 236 | -8 | -3.28 | 239 | 239 | 236 | 6776 |
| 1729701000 | 244 | 0 | 0.00 | 242 | 244 | 242 | 83 |
| 1729614600 | 244 | 0 | 0.00 | 244 | 244 | 244 | 66774 |
| 1729528200 | 244 | 5 | 2.09 | 244 | 244 | 244 | 9348 |
| 1729269000 | 239 | -2 | -0.83 | 244 | 245 | 239 | 13123 |
| 1729182600 | 241 | 6 | 2.55 | 237 | 244 | 237 | 10898 |
| 1729096200 | 235 | -4 | -1.67 | 235 | 235 | 235 | 4213 |
| 1729009800 | 239 | 9 | 3.91 | 231 | 239 | 231 | 399767 |
| 1728923400 | 230 | -1 | -0.43 | 231 | 231 | 230 | 9160 |
| 1728664200 | 231 | -4 | -1.70 | 231 | 231 | 231 | 1057 |
| 1728577800 | 235 | 2 | 0.86 | 235 | 235 | 235 | 2399 |
| 1728491400 | 233 | -9 | -3.72 | 233 | 233 | 233 | 4067 |
| 1728405000 | 242 | 7 | 2.98 | 244 | 244 | 242 | 13578 |
| 1728318600 | 235 | 0 | 0.00 | 235 | 237 | 235 | 8582 |
| 1728059400 | 235 | -3 | -1.26 | 240 | 240 | 235 | 16452 |
| 1727973000 | 238 | -4.5 | -1.86 | 244 | 244 | 238 | 44705 |
| 1727886600 | 242.5 | -1.5 | -0.61 | 245 | 245 | 241 | 20384 |
| 1727800200 | 244 | -1 | -0.41 | 245 | 246 | 244 | 7730 |
| 1727713800 | 245 | 0 | 0.00 | 248 | 248 | 245 | 1905 |
| 1727454600 | 245 | -5 | -2.00 | 245 | 245 | 245 | 139540 |
| 1727368200 | 250 | -1.5 | -0.60 | 249 | 250 | 249 | 14267 |
| 1727281800 | 251.5 | -4 | -1.57 | 258 | 258 | 250 | 25053 |
| 1727195400 | 255.5 | 0.5 | 0.20 | 254 | 255.5 | 254 | 4555 |
| 1727109000 | 255 | -2 | -0.78 | 255 | 255 | 255 | 3525 |
| 1726849800 | 257 | 0.5 | 0.19 | 254 | 257 | 253 | 17266 |
| 1726763400 | 256.5 | -2.5 | -0.97 | 257 | 257 | 255 | 11661 |
| 1726677000 | 259 | -3.5 | -1.33 | 263 | 263 | 257 | 39650 |
| 1726590600 | 262.5 | 2.5 | 0.96 | 262.5 | 262.5 | 262.5 | 2340 |
| 1726504200 | 260 | 3 | 1.17 | 257 | 260 | 257 | 17162 |
| 1726245000 | 257 | -1 | -0.39 | 257 | 257 | 257 | 992 |
| 1726158600 | 258 | 0.5 | 0.19 | 257 | 258 | 257 | 12270 |
| 1726072200 | 257.5 | -1 | -0.39 | 259 | 260 | 257.5 | 13304 |
| 1725985800 | 258.5 | -1.5 | -0.58 | 260 | 261 | 258.5 | 25599 |
| 1725899400 | 260 | 0 | 0.00 | 261 | 261 | 260 | 28429 |
| 1725640200 | 260 | -1 | -0.38 | 263 | 263 | 260 | 24112 |
| 1725553800 | 261 | 1 | 0.38 | 260 | 263 | 260 | 31439 |
| 1725467400 | 260 | 0 | 0.00 | 260 | 260 | 259 | 35638 |
| 1725381000 | 260 | -3 | -1.14 | 262 | 263 | 259 | 89302 |
| 1725294600 | 263 | -4 | -1.50 | 268 | 268 | 262 | 40205 |
| 1725035400 | 267 | 9 | 3.49 | 260 | 267 | 260 | 23326 |
| 1724949000 | 258 | -2.5 | -0.96 | 262 | 262 | 258 | 51861 |
| 1724862600 | 260.5 | -11.5 | -4.23 | 264 | 264 | 260.5 | 9996 |
| 1724776200 | 272 | 3 | 1.12 | 265 | 272 | 265 | 1032 |
| 1724430600 | 269 | -3 | -1.10 | 272 | 272 | 265 | 6758 |
| 1724344200 | 272 | 13.5 | 5.22 | 263 | 272 | 262 | 47805 |
| 1724257800 | 258.5 | -9.5 | -3.54 | 265 | 271 | 258 | 15610 |
| 1724171400 | 268 | 1 | 0.37 | 266 | 268 | 265 | 1733 |
| 1724085000 | 267 | -1.5 | -0.56 | 260 | 267 | 260 | 9491 |
| 1723825800 | 268.5 | -1.5 | -0.56 | 268.5 | 268.5 | 268.5 | 1818 |
| 1723739400 | 270 | 5 | 1.89 | 266 | 270 | 266 | 6108 |
| 1723653000 | 265 | -2.5 | -0.93 | 267 | 267 | 265 | 12501 |
| 1723566600 | 267.5 | 2.5 | 0.94 | 267.5 | 267.5 | 267.5 | 293 |
| 1723480200 | 265 | -4 | -1.49 | 267 | 267 | 265 | 11458 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
