SThree (STEM) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. SThree

Date Open High Low Close* Volume
17/10/2017 361.25p 365.00p 355.50p 357.00p 87713
16/10/2017 347.25p 362.50p 347.25p 362.50p 93557
13/10/2017 359.75p 359.75p 353.75p 359.25p 100534
12/10/2017 347.25p 356.75p 347.25p 350.25p 4882
11/10/2017 349.75p 358.00p 348.25p 352.50p 24116
10/10/2017 344.00p 350.00p 344.00p 345.00p 20240
09/10/2017 345.00p 346.50p 343.25p 344.25p 72455
06/10/2017 357.75p 357.75p 343.25p 343.25p 34154
05/10/2017 353.00p 358.00p 345.25p 348.50p 18656
04/10/2017 348.00p 360.00p 348.00p 356.50p 35332
03/10/2017 351.75p 351.75p 342.00p 348.00p 11803
02/10/2017 352.00p 352.00p 345.75p 346.75p 14784
29/09/2017 349.75p 351.75p 345.00p 351.75p 40803
28/09/2017 350.00p 350.00p 340.00p 344.75p 22675
27/09/2017 337.25p 346.25p 337.25p 344.00p 22235
26/09/2017 349.75p 349.75p 341.75p 343.75p 20864
25/09/2017 338.75p 347.25p 338.75p 342.00p 37715
22/09/2017 337.75p 349.75p 337.75p 341.00p 19973
21/09/2017 345.00p 347.75p 337.00p 344.00p 20787
20/09/2017 349.00p 349.25p 340.00p 343.75p 38629
19/09/2017 340.00p 353.00p 340.00p 343.50p 47010
18/09/2017 340.00p 344.75p 339.75p 344.00p 24640
15/09/2017 336.00p 338.25p 335.00p 337.00p 85768
14/09/2017 330.00p 332.25p 330.00p 330.75p 15564
13/09/2017 336.25p 336.25p 325.00p 328.00p 7682
12/09/2017 334.00p 335.00p 330.25p 333.25p 34788
11/09/2017 317.50p 331.50p 317.50p 329.75p 102112
08/09/2017 317.75p 318.00p 305.00p 318.00p 22894
07/09/2017 305.00p 313.00p 305.00p 309.75p 21977
06/09/2017 317.50p 317.50p 305.00p 305.50p 27551
05/09/2017 310.00p 310.75p 307.50p 307.50p 24695
04/09/2017 322.50p 323.75p 309.75p 317.75p 18030
01/09/2017 326.25p 330.00p 322.75p 322.75p 31723
31/08/2017 322.50p 330.00p 320.50p 330.00p 54555
30/08/2017 319.00p 322.75p 317.50p 322.75p 19431
29/08/2017 316.00p 319.50p 310.50p 316.00p 24821
25/08/2017 321.00p 325.50p 306.00p 309.25p 40153
24/08/2017 317.75p 326.00p 310.50p 326.00p 44908
23/08/2017 327.75p 328.00p 308.25p 311.00p 42699
22/08/2017 327.75p 328.00p 321.00p 323.25p 24189
21/08/2017 325.75p 326.00p 320.50p 325.25p 14499
18/08/2017 321.75p 322.00p 317.25p 320.75p 24184
17/08/2017 325.75p 325.75p 320.00p 320.00p 51650
16/08/2017 323.50p 327.50p 319.75p 321.75p 32285
15/08/2017 320.00p 325.00p 316.75p 323.75p 28148
14/08/2017 327.00p 327.00p 315.50p 318.75p 26094
11/08/2017 326.75p 326.75p 315.25p 316.75p 15161
10/08/2017 329.75p 329.75p 316.00p 321.00p 83470
09/08/2017 323.25p 328.00p 319.00p 324.50p 33500
08/08/2017 331.00p 331.00p 325.00p 326.00p 18451
07/08/2017 322.50p 330.00p 322.50p 328.50p 11879
04/08/2017 324.25p 324.25p 317.00p 320.50p 168538
03/08/2017 328.00p 330.00p 320.00p 320.00p 173075
02/08/2017 316.75p 333.00p 315.00p 327.50p 48139
01/08/2017 320.00p 324.25p 317.25p 324.00p 17339
31/07/2017 314.50p 319.25p 314.50p 317.75p 20217
28/07/2017 314.50p 318.00p 314.50p 315.75p 15374
27/07/2017 305.00p 317.75p 305.00p 316.00p 25160
26/07/2017 304.25p 311.50p 302.25p 311.50p 47394
25/07/2017 294.75p 303.00p 294.00p 299.25p 59370
24/07/2017 294.50p 297.00p 290.00p 297.00p 110811
21/07/2017 283.00p 285.00p 280.50p 285.00p 62874
20/07/2017 288.50p 288.50p 285.00p 285.75p 18047
19/07/2017 286.75p 290.00p 283.00p 285.75p 33358
18/07/2017 295.00p 295.00p 286.25p 286.50p 31205
17/07/2017 297.00p 297.25p 293.00p 295.50p 22181
14/07/2017 299.50p 300.00p 299.50p 299.75p 12096
13/07/2017 299.50p 300.25p 299.50p 299.50p 18333
12/07/2017 296.00p 301.25p 295.50p 299.75p 35592
11/07/2017 299.75p 299.75p 295.00p 295.00p 19435
10/07/2017 304.50p 304.50p 296.00p 296.00p 57305
07/07/2017 302.25p 303.75p 301.75p 303.50p 6037
06/07/2017 309.75p 309.75p 299.00p 301.75p 52897
05/07/2017 302.00p 308.75p 297.50p 297.50p 28224
04/07/2017 301.50p 306.25p 300.75p 303.00p 9299
03/07/2017 307.25p 308.25p 301.25p 302.00p 19977
30/06/2017 300.50p 308.25p 300.00p 308.00p 27235
29/06/2017 305.25p 308.25p 302.50p 303.75p 21362
28/06/2017 311.25p 312.00p 302.75p 303.00p 27836
27/06/2017 306.75p 311.75p 306.75p 309.00p 20098
26/06/2017 307.50p 308.00p 306.25p 307.00p 45835
23/06/2017 316.75p 316.75p 305.25p 307.50p 9470
22/06/2017 308.75p 310.50p 305.25p 306.50p 22571
21/06/2017 311.75p 312.00p 306.75p 306.75p 24627
20/06/2017 316.75p 316.75p 310.00p 310.00p 4999
19/06/2017 313.75p 314.75p 310.00p 314.25p 12763
16/06/2017 306.25p 319.75p 303.75p 310.00p 295533
15/06/2017 304.75p 306.25p 299.50p 303.50p 116024
14/06/2017 293.00p 302.25p 293.00p 301.00p 142202
13/06/2017 292.50p 300.00p 292.50p 299.50p 69474
12/06/2017 300.00p 300.00p 292.00p 299.75p 25168
09/06/2017 305.00p 305.00p 297.50p 300.00p 62340
08/06/2017 302.25p 302.25p 298.00p 300.00p 20817
07/06/2017 295.00p 297.75p 294.50p 295.00p 101639
06/06/2017 308.00p 308.00p 293.75p 293.75p 345715
05/06/2017 309.50p 312.73p 302.00p 302.00p 48291
02/06/2017 311.00p 312.25p 305.00p 305.75p 46269
01/06/2017 314.00p 314.00p 305.25p 308.25p 66763
31/05/2017 305.75p 313.75p 305.50p 308.50p 59498
30/05/2017 306.25p 309.25p 302.67p 306.25p 66231
26/05/2017 320.50p 320.50p 305.00p 305.50p 128432
25/05/2017 318.50p 320.50p 313.75p 313.75p 127527
24/05/2017 327.00p 327.00p 320.25p 321.00p 33620
23/05/2017 324.50p 326.75p 320.25p 321.50p 30282
22/05/2017 326.50p 326.75p 318.25p 323.00p 65048
19/05/2017 327.00p 327.00p 321.25p 323.00p 64274
18/05/2017 318.00p 327.00p 318.00p 321.00p 19244
17/05/2017 325.00p 327.00p 321.32p 326.00p 61468
16/05/2017 324.00p 326.50p 321.88p 324.50p 57542
15/05/2017 322.50p 324.00p 321.75p 324.00p 35356
12/05/2017 321.00p 322.25p 317.75p 319.00p 15053
11/05/2017 319.00p 321.00p 317.75p 321.00p 52798
10/05/2017 317.00p 320.00p 316.81p 318.75p 35528
09/05/2017 319.25p 321.44p 318.25p 318.50p 62196
08/05/2017 315.75p 322.00p 314.38p 321.00p 46345
05/05/2017 316.25p 320.00p 315.10p 317.75p 38923
04/05/2017 315.25p 320.00p 311.25p 318.50p 76092
03/05/2017 320.00p 322.00p 318.00p 319.75p 51343
02/05/2017 324.75p 325.00p 318.00p 318.25p 294372
28/04/2017 325.50p 327.38p 321.75p 325.00p 24043
27/04/2017 327.00p 327.00p 323.00p 325.00p 130817
26/04/2017 322.75p 328.25p 322.75p 326.00p 109953
25/04/2017 322.00p 325.00p 319.00p 325.00p 75099
24/04/2017 320.00p 321.00p 317.00p 318.50p 65476
21/04/2017 317.50p 319.50p 316.25p 317.00p 45102
20/04/2017 318.50p 320.00p 317.45p 318.50p 81434
19/04/2017 318.50p 320.00p 316.50p 319.00p 62311
18/04/2017 321.50p 322.75p 317.75p 318.00p 75986
13/04/2017 322.50p 323.75p 320.00p 322.00p 49855
12/04/2017 320.00p 325.00p 320.00p 322.75p 97214
11/04/2017 314.75p 321.50p 312.83p 319.75p 94898
10/04/2017 312.00p 319.00p 312.00p 314.75p 203409
07/04/2017 315.00p 317.00p 312.00p 314.50p 39782
06/04/2017 319.00p 319.00p 312.00p 315.50p 72536
05/04/2017 319.00p 320.50p 312.00p 315.75p 51795
04/04/2017 316.00p 320.50p 308.50p 320.50p 330934
03/04/2017 313.00p 316.00p 310.75p 315.00p 52531
31/03/2017 311.00p 314.75p 304.00p 314.75p 198789
30/03/2017 307.00p 311.00p 301.00p 306.50p 36623
29/03/2017 301.50p 309.25p 301.50p 309.25p 53596
28/03/2017 301.25p 309.50p 289.75p 309.50p 61180
27/03/2017 295.50p 305.00p 289.75p 305.00p 59592
24/03/2017 287.00p 300.00p 287.00p 296.75p 63121
23/03/2017 304.25p 307.75p 290.25p 294.25p 171569
22/03/2017 307.00p 309.51p 303.00p 305.00p 102668
21/03/2017 313.25p 315.00p 306.15p 308.00p 170623
20/03/2017 312.75p 314.75p 306.31p 312.75p 68897
17/03/2017 318.00p 318.00p 304.00p 307.00p 121957
16/03/2017 316.25p 322.25p 312.98p 315.50p 22429
15/03/2017 314.50p 322.00p 314.50p 316.25p 28194
14/03/2017 325.00p 325.00p 318.00p 318.75p 496230
13/03/2017 324.75p 325.00p 313.50p 315.50p 56248
10/03/2017 322.00p 323.25p 308.87p 319.50p 42982
09/03/2017 312.25p 322.00p 311.00p 321.00p 43754
08/03/2017 315.00p 320.25p 310.00p 315.25p 50145
07/03/2017 318.00p 318.00p 312.50p 317.25p 37911
06/03/2017 310.00p 312.25p 308.25p 311.50p 57385
03/03/2017 318.00p 318.00p 308.75p 309.00p 27587
02/03/2017 309.00p 314.75p 309.00p 313.25p 50333
01/03/2017 314.50p 315.25p 310.00p 314.25p 22477
28/02/2017 313.75p 313.75p 310.00p 311.50p 32313
27/02/2017 312.25p 317.00p 310.50p 313.25p 31498
24/02/2017 318.00p 318.00p 313.23p 314.25p 18373
23/02/2017 315.25p 315.58p 312.25p 313.75p 34425
22/02/2017 317.00p 317.00p 315.00p 315.00p 38096
21/02/2017 319.25p 323.02p 315.75p 315.75p 144263
20/02/2017 320.25p 323.75p 319.00p 319.00p 111449
17/02/2017 322.00p 325.50p 321.25p 321.75p 94472
16/02/2017 332.00p 332.00p 320.72p 323.00p 90818
15/02/2017 326.00p 326.00p 322.00p 322.50p 103657
14/02/2017 322.00p 328.02p 322.00p 325.00p 47717
13/02/2017 335.00p 335.00p 322.64p 330.00p 202624
10/02/2017 324.00p 335.00p 322.58p 333.00p 81658
09/02/2017 328.00p 338.00p 323.50p 326.25p 185220
08/02/2017 325.00p 327.00p 317.96p 325.00p 23689
07/02/2017 324.50p 325.00p 319.85p 323.75p 68419
06/02/2017 320.00p 324.50p 312.49p 324.00p 661202
03/02/2017 317.00p 318.00p 315.00p 318.00p 23097
02/02/2017 317.00p 318.27p 312.50p 315.75p 10310
01/02/2017 319.00p 322.75p 315.75p 319.50p 49672
31/01/2017 321.75p 321.75p 311.50p 319.25p 30781
30/01/2017 316.50p 321.75p 311.50p 321.25p 43188
27/01/2017 318.00p 320.00p 309.43p 317.25p 19629
26/01/2017 310.00p 315.00p 307.87p 313.50p 307396
25/01/2017 318.00p 318.00p 306.75p 311.50p 39837
24/01/2017 315.00p 315.04p 307.00p 314.75p 72021
23/01/2017 323.00p 325.81p 308.80p 310.75p 80935
20/01/2017 323.50p 323.50p 318.21p 322.00p 21813
19/01/2017 330.75p 330.75p 320.00p 320.25p 59940
18/01/2017 329.75p 332.00p 317.50p 327.75p 134751
17/01/2017 329.25p 329.25p 322.50p 323.75p 46440
16/01/2017 320.00p 330.75p 316.00p 325.50p 47543
13/01/2017 324.00p 329.00p 317.75p 327.75p 64339
12/01/2017 323.75p 324.00p 317.41p 318.00p 39800
11/01/2017 322.50p 324.00p 314.00p 317.25p 88532
10/01/2017 315.00p 322.25p 313.90p 321.25p 57733
09/01/2017 314.75p 315.00p 308.33p 314.00p 71963
06/01/2017 315.00p 315.00p 308.47p 311.50p 64217
05/01/2017 315.00p 315.00p 308.25p 311.50p 56311
04/01/2017 315.00p 315.00p 306.61p 310.00p 30455

*Close Price adjusted for both dividends and splits