STV Group PLC (STVG) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 26/08/2026 | 07:30:03 | 109.50p | 1 | £1.09 | Exchange | Buy | AT |
| 25/08/2026 | 15:35:04 | 105.50p | 2,760 | £2,911.80 | Exchange | Sell | UT |
| 25/08/2026 | 15:29:55 | 106.00p | 4 | £4.24 | Exchange | Sell | AT |
| 25/08/2026 | 15:29:53 | 106.00p | 1 | £1.06 | Exchange | Sell | AT |
| 25/08/2026 | 14:36:25 | 111.50p | 353 | £393.60 | Exchange | Buy | AT |
| 25/08/2026 | 14:36:25 | 106.00p | 1,881 | £1,993.86 | Exchange | Sell | AT |
| 25/08/2026 | 14:36:25 | 106.00p | 1 | £1.06 | Exchange | Sell | AT |
| 25/08/2026 | 14:23:58 | 106.50p | 803 | £855.20 | Exchange | Sell | AT |
| 25/08/2026 | 14:02:46 | 109.91p | 1,819 | £1,999.26 | Exchange | Buy | OFF |
| 25/08/2026 | 13:29:45 | 107.00p | 1 | £1.07 | Exchange | Sell | AT |
| 25/08/2026 | 12:07:02 | 112.00p | 3 | £3.36 | Off-book | Buy | SI |
| 25/08/2026 | 12:07:02 | 109.00p | 11 | £11.99 | Exchange | Sell | AT |
| 25/08/2026 | 11:39:33 | 109.12p | 3,099 | £3,381.63 | Exchange | Sell | OFF |
| 25/08/2026 | 10:38:47 | 110.50p | 622 | £687.31 | Exchange | Sell | AT |
| 25/08/2026 | 10:17:15 | 110.50p | 58 | £64.09 | Off-book | Sell | SI |
| 25/08/2026 | 10:17:15 | 112.00p | 20 | £22.40 | Exchange | Buy | AT |
| 25/08/2026 | 10:17:00 | 110.50p | 102 | £112.71 | Exchange | Sell | AT |
| 25/08/2026 | 10:17:00 | 110.50p | 10 | £11.05 | Off-book | Sell | SI |
| 25/08/2026 | 10:17:00 | 110.50p | 1 | £1.10 | Off-book | Sell | SI |
| 25/08/2026 | 10:17:00 | 110.50p | 73 | £80.67 | Off-book | Sell | SI |
| 25/08/2026 | 10:17:00 | 110.50p | 40 | £44.20 | Off-book | Sell | SI |
| 25/08/2026 | 08:02:42 | 112.00p | 136 | £152.32 | Exchange | Buy | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 26/08/2026 | 07:30:03 | 109.50p | 1 | £1.09 | Exchange | Buy | AT |
| 25/08/2026 | 15:35:04 | 105.50p | 2,760 | £2,911.80 | Exchange | Sell | UT |
| 25/08/2026 | 15:29:55 | 106.00p | 4 | £4.24 | Exchange | Sell | AT |
| 25/08/2026 | 15:29:53 | 106.00p | 1 | £1.06 | Exchange | Sell | AT |
| 25/08/2026 | 14:36:25 | 111.50p | 353 | £393.60 | Exchange | Buy | AT |
| 25/08/2026 | 14:36:25 | 106.00p | 1,881 | £1,993.86 | Exchange | Sell | AT |
| 25/08/2026 | 14:36:25 | 106.00p | 1 | £1.06 | Exchange | Sell | AT |
| 25/08/2026 | 14:23:58 | 106.50p | 803 | £855.20 | Exchange | Sell | AT |
| 25/08/2026 | 14:02:46 | 109.91p | 1,819 | £1,999.26 | Exchange | Buy | OFF |
| 25/08/2026 | 13:29:45 | 107.00p | 1 | £1.07 | Exchange | Sell | AT |
| 25/08/2026 | 12:07:02 | 112.00p | 3 | £3.36 | Off-book | Buy | SI |
| 25/08/2026 | 12:07:02 | 109.00p | 11 | £11.99 | Exchange | Sell | AT |
| 25/08/2026 | 11:39:33 | 109.12p | 3,099 | £3,381.63 | Exchange | Sell | OFF |
| 25/08/2026 | 10:38:47 | 110.50p | 622 | £687.31 | Exchange | Sell | AT |
| 25/08/2026 | 10:17:15 | 110.50p | 58 | £64.09 | Off-book | Sell | SI |
| 25/08/2026 | 10:17:15 | 112.00p | 20 | £22.40 | Exchange | Buy | AT |
| 25/08/2026 | 10:17:00 | 110.50p | 102 | £112.71 | Exchange | Sell | AT |
| 25/08/2026 | 10:17:00 | 110.50p | 10 | £11.05 | Off-book | Sell | SI |
| 25/08/2026 | 10:17:00 | 110.50p | 1 | £1.10 | Off-book | Sell | SI |
| 25/08/2026 | 10:17:00 | 110.50p | 73 | £80.67 | Off-book | Sell | SI |
| 25/08/2026 | 10:17:00 | 110.50p | 40 | £44.20 | Off-book | Sell | SI |
| 25/08/2026 | 08:02:42 | 112.00p | 136 | £152.32 | Exchange | Buy | AT |
