Stv Group Plc Historical Data - STVG.GB | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
AQSE
Stv Group Plc (STVG.GB)
Stv Group Plc (STVG.GB) Historical

Stv Group Plc (STVG.GB)

220.00

1.50

(0.69%)

Closed April 27 11:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-9	-3.93013100437	229	235	216.5	4406	225.58992908	DE
4	-13.5	-5.78158458244	233.5	256.5	216.5	3042	231.11416276	DE
12	30	15.7894736842	190	256.5	182	3732	221.06166911	DE
26	31	16.4021164021	189	256.5	175	3040	213.74079469	DE
52	-21.5	-8.90269151139	241.5	256.5	171.5	2495	211.80087145	DE
156	-122	-35.6725146199	342	378	171.5	2585	281.73473518	DE
260	-152	-40.8602150538	372	453.97	171.5	2967	307.90181303	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714145400	220	2.5	1.15	216.5	220	216.5	0
1714058940	217.5	-16	-6.85	230.5	231.5	216.5	6797
1713972360	233.5	3	1.30	233.5	234.57	230.5	607
1713886080	230.5	1.5	0.66	229	234.13	229	2575
1713799740	229	-1.5	-0.65	229	230.5	229	0
1713537600	230.5	-1	-0.43	229	235	229	7646
1713453960	231.5	-3	-1.28	231.5	233.15	230.95	2155
1713365220	234.5	-1	-0.42	234.5	237.47	233.5	3263
1713281160	235.5	1	0.43	234.5	237.5	233.5	3278
1713192300	234.5	0	0.00	234.5	238.5	230.5	0
1712936040	234.5	-1	-0.42	234.5	234.5	233.5	0
1712845920	235.5	-1	-0.42	234.5	236.5	233.5	509
1712759940	236.5	2	0.85	234.5	237.5	234.5	0
1712673480	234.5	-1	-0.42	240	248	234.5	2133
1712587140	235.5	4	1.73	233.5	237.5	233.5	505
1712327640	231.5	-5	-2.11	235.5	235.5	231.5	0
1712244240	236.5	-2	-0.84	236.5	236.5	236.5	0
1712155560	238.5	-7.5	-3.05	248	248	238.5	0
1712068740	246	11.5	4.90	233.5	256.5	228	3993
1711639860	234.5	-3	-1.26	233.5	235.5	231.96	38
1711553820	237.5	1	0.42	233.5	237.5	233.5	292
1711467240	236.5	0	0.00	230.5	236.5	230.5	0
1711380660	236.5	1	0.42	241	241	235.5	0
1711122060	235.5	-1	-0.42	235.5	238.5	232.5	11266
1711035240	236.5	0	0.00	234.5	242	232.5	1602
1710952140	236.5	12.5	5.58	226	237.5	224	7789
1710865740	224	6.5	2.99	217.5	232.88	217.5	7468
1710779340	217.5	5	2.35	210.5	218.5	210.5	0
1710516900	212.5	10.5	5.20	202	214.96	198.5	1395
1710434040	202	2	1.00	202	204	202	0
1710347340	200	0	0.00	196.5	200	196.5	0
1710260820	200	3.5	1.78	196.5	200	196.5	0
1710171660	196.5	0	0.00	194.5	198.5	194.5	0
1709911920	196.5	1	0.51	195.5	196.5	195.5	0
1709825700	195.5	8.5	4.55	185	195.5	185	5318
1709739540	187	-6.5	-3.36	193.5	193.5	182	3749
1709652840	193.5	-6	-3.01	193.5	194.5	192.5	0
1709569680	199.5	-10.5	-5.00	210	210	197.95	7500
1709307480	210	0	0.00	210	210	202.1	1946
1709220960	210	0	0.00	210	210	210	0
1709134320	210	0	0.00	210	210	207	500
1709051280	210	-5	-2.33	215	215	210	0
1708961460	215	0	0.00	215	215	215	0
1708702320	215	15	7.50	200	215	200	10000
1708616220	200	0	0.00	200	200	200	0
1708529820	200	0	0.00	200	200	200	0
1708443300	200	0	0.00	200	200	200	0
1708356840	200	0	0.00	200	200	200	0
1708097640	200	5	2.56	195	200	195	0
1708011780	195	5	2.63	190	195	190	0
1707925020	190	0	0.00	190	192	190	2052
1707841740	190	0	0.00	190	190	190	0
1707752160	190	0	0.00	190	190	190	0
1707493020	190	0	0.00	190	190	190	0
1707406320	190	0	0.00	190	190	190	0
1707323580	190	0	0.00	190	190	190	0
1707236760	190	0	0.00	190	191.82	190	2658
1707150420	190	0	0.00	190	190	190	0
1706891340	190	0	0.00	190	190	190	0
1706804820	190	0	0.00	190	190	190	0
1706718540	190	0	0.00	190	191.32	190	1365
1706632080	190	0	0.00	190	190	190	0
1706542200	190	0	0.00	190	190	190	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions