SThree (STEM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/03/2016 310.00p 312.00p 308.50p 311.00p 241997
16/03/2016 315.00p 315.00p 307.25p 307.25p 26364
15/03/2016 305.00p 310.00p 300.00p 309.25p 13391
14/03/2016 299.50p 303.25p 296.30p 301.00p 114409
11/03/2016 300.00p 300.00p 291.01p 295.00p 34008
10/03/2016 295.00p 304.76p 290.00p 290.00p 35783
09/03/2016 302.00p 305.00p 298.94p 300.00p 7640
08/03/2016 307.50p 309.00p 299.37p 308.50p 4714
07/03/2016 309.00p 309.00p 300.61p 304.50p 13050
04/03/2016 309.75p 309.75p 298.00p 304.00p 22730
03/03/2016 293.50p 301.00p 293.50p 300.50p 55711
02/03/2016 302.00p 304.00p 295.00p 295.50p 26029
01/03/2016 304.75p 305.00p 297.50p 302.50p 157057
29/02/2016 300.00p 308.50p 292.05p 308.50p 110638
26/02/2016 295.00p 297.50p 295.00p 295.00p 3345
25/02/2016 292.00p 297.75p 290.00p 293.75p 80431
24/02/2016 292.00p 294.08p 290.50p 292.25p 7230
23/02/2016 295.50p 299.50p 292.00p 297.50p 55230
22/02/2016 290.00p 297.00p 289.31p 294.50p 16506
19/02/2016 293.00p 298.21p 290.00p 292.25p 289891
18/02/2016 298.00p 301.50p 296.00p 296.00p 22774
17/02/2016 297.00p 304.10p 293.75p 298.00p 14382
16/02/2016 298.00p 300.00p 295.50p 296.50p 12581
15/02/2016 305.00p 305.00p 295.00p 295.00p 8544
12/02/2016 312.75p 312.75p 296.25p 296.25p 37739
11/02/2016 310.00p 310.00p 299.79p 304.00p 23770
10/02/2016 310.00p 310.00p 305.00p 307.25p 123828
09/02/2016 301.00p 307.00p 301.00p 301.75p 22913
08/02/2016 311.00p 311.00p 303.87p 311.00p 7656
05/02/2016 295.00p 310.75p 295.00p 310.75p 10233
04/02/2016 310.00p 310.00p 295.00p 296.50p 36889
03/02/2016 308.50p 308.50p 302.25p 307.25p 15934
02/02/2016 312.00p 312.00p 300.00p 304.75p 16049
01/02/2016 312.00p 312.00p 300.00p 308.00p 50695
29/01/2016 301.50p 312.00p 301.00p 307.75p 98835
28/01/2016 307.50p 307.50p 299.10p 299.50p 62024
27/01/2016 300.00p 303.00p 297.00p 297.00p 828835
26/01/2016 300.00p 300.00p 292.50p 297.00p 20434
25/01/2016 307.75p 310.00p 294.00p 297.00p 123081
22/01/2016 305.00p 305.00p 290.00p 297.50p 58440
21/01/2016 305.00p 305.00p 290.50p 299.25p 25107
20/01/2016 310.00p 310.00p 290.00p 290.50p 18199
19/01/2016 310.00p 315.00p 298.50p 298.50p 27151
18/01/2016 312.00p 326.25p 312.00p 312.00p 5622
15/01/2016 325.00p 325.00p 314.55p 318.88p 17463
14/01/2016 315.25p 320.00p 314.50p 315.50p 21327
13/01/2016 323.25p 338.00p 318.25p 319.75p 23528
12/01/2016 323.00p 340.00p 323.00p 324.75p 14595
11/01/2016 345.00p 345.00p 327.90p 336.00p 3296
08/01/2016 340.00p 343.00p 331.03p 340.50p 69929
07/01/2016 327.00p 343.00p 327.00p 343.00p 9136
06/01/2016 342.00p 343.00p 327.00p 340.00p 59391
05/01/2016 333.00p 337.50p 333.00p 337.50p 47439
04/01/2016 335.00p 335.00p 318.50p 334.50p 23641
31/12/2015 326.00p 326.00p 326.00p 326.00p 59
30/12/2015 335.00p 335.00p 317.00p 325.00p 11663
29/12/2015 315.00p 326.50p 315.00p 326.50p 15486
24/12/2015 315.00p 325.00p 315.00p 325.00p 501
23/12/2015 320.00p 335.00p 320.00p 323.50p 12659
22/12/2015 334.00p 334.00p 320.31p 334.00p 2474
21/12/2015 330.00p 334.00p 317.00p 334.00p 9382
18/12/2015 317.00p 332.25p 306.87p 332.25p 45790
17/12/2015 312.00p 329.75p 309.63p 314.00p 19786
16/12/2015 320.25p 329.23p 312.85p 321.50p 28659
15/12/2015 330.00p 330.25p 316.87p 330.00p 20356
14/12/2015 315.00p 330.25p 311.25p 330.25p 78898
11/12/2015 320.25p 321.25p 302.00p 316.75p 72823
10/12/2015 320.75p 328.25p 320.00p 328.25p 27732
09/12/2015 338.00p 338.00p 320.25p 338.00p 17994
08/12/2015 320.00p 337.50p 320.00p 336.25p 27108
07/12/2015 320.00p 329.75p 320.00p 326.25p 39821
04/12/2015 330.00p 330.00p 324.02p 329.00p 31283
03/12/2015 335.00p 335.00p 327.60p 333.00p 20515
02/12/2015 322.00p 335.00p 317.00p 329.75p 22803
01/12/2015 330.00p 338.90p 326.50p 329.25p 41110
30/11/2015 335.00p 337.28p 327.25p 327.25p 30166
27/11/2015 330.00p 337.50p 330.00p 332.50p 2115
26/11/2015 345.00p 345.00p 330.00p 337.50p 24513
25/11/2015 335.00p 335.00p 325.00p 329.00p 39003
24/11/2015 343.00p 343.00p 335.00p 335.00p 26079
23/11/2015 350.00p 352.00p 341.75p 341.75p 5847
20/11/2015 350.00p 350.00p 340.00p 340.00p 11757
19/11/2015 332.00p 337.00p 332.00p 335.50p 7609
18/11/2015 325.00p 350.00p 325.00p 340.00p 36471
17/11/2015 327.75p 329.50p 324.86p 329.50p 18690
16/11/2015 341.50p 341.50p 328.83p 330.75p 18450
13/11/2015 360.00p 360.00p 345.00p 345.25p 13286
12/11/2015 348.00p 357.75p 348.00p 355.00p 37971
11/11/2015 345.00p 359.00p 345.00p 351.50p 7340
10/11/2015 345.00p 355.00p 345.00p 354.00p 17467
09/11/2015 360.00p 364.75p 345.00p 345.00p 47154
06/11/2015 358.00p 365.00p 345.00p 363.75p 25431
05/11/2015 358.00p 358.00p 347.04p 357.25p 7949
04/11/2015 357.00p 365.25p 357.00p 357.00p 4131
03/11/2015 358.25p 363.40p 358.25p 358.25p 1225
02/11/2015 359.50p 363.50p 354.40p 359.50p 7510
30/10/2015 360.00p 364.00p 360.00p 360.00p 11360
29/10/2015 364.75p 367.00p 360.00p 360.75p 7010
28/10/2015 364.00p 364.00p 361.55p 364.00p 2505
27/10/2015 365.00p 365.00p 357.50p 362.00p 13557
26/10/2015 365.25p 365.25p 360.00p 364.00p 17346
23/10/2015 360.25p 367.50p 357.81p 367.50p 14159
22/10/2015 348.00p 363.00p 348.00p 360.50p 13649
21/10/2015 363.00p 367.25p 362.63p 367.25p 2489
20/10/2015 361.00p 364.50p 353.00p 357.00p 87637
19/10/2015 351.00p 365.75p 351.00p 365.75p 17917
16/10/2015 351.00p 362.79p 351.00p 351.00p 8303
15/10/2015 350.00p 366.32p 350.00p 352.25p 5756
14/10/2015 362.75p 362.75p 353.40p 362.75p 7056
13/10/2015 357.75p 364.75p 353.95p 364.75p 36652
12/10/2015 365.00p 367.50p 361.23p 367.00p 45065
09/10/2015 360.00p 368.33p 360.00p 361.75p 25826
08/10/2015 356.75p 365.00p 355.00p 364.75p 47436
07/10/2015 360.00p 360.00p 350.25p 355.00p 97294
06/10/2015 360.00p 363.00p 351.71p 360.00p 10208
05/10/2015 365.00p 368.25p 351.50p 353.25p 9953
02/10/2015 365.50p 368.43p 353.00p 353.50p 41802
01/10/2015 351.00p 351.00p 351.00p 351.00p 3151
30/09/2015 357.75p 365.00p 347.50p 347.50p 30710
29/09/2015 359.75p 360.00p 352.25p 357.00p 7894
28/09/2015 362.25p 365.00p 358.59p 362.00p 10441
25/09/2015 365.00p 365.00p 356.00p 363.25p 2821
24/09/2015 355.00p 355.50p 355.00p 355.50p 5964
23/09/2015 353.50p 365.00p 347.00p 352.00p 376812
22/09/2015 370.00p 370.00p 360.00p 360.00p 3254
21/09/2015 356.00p 364.75p 356.00p 356.00p 8047
18/09/2015 359.75p 363.00p 355.00p 356.25p 968139
17/09/2015 365.00p 365.00p 356.00p 360.00p 14819
16/09/2015 367.00p 370.00p 350.00p 364.75p 37195
15/09/2015 372.00p 372.48p 360.00p 370.00p 27408
14/09/2015 367.00p 374.00p 365.50p 370.00p 2128212
11/09/2015 367.00p 373.75p 365.00p 371.25p 64847
10/09/2015 350.00p 359.75p 350.00p 350.00p 4296
09/09/2015 348.00p 357.00p 346.00p 350.00p 24081
08/09/2015 345.75p 358.04p 340.95p 346.75p 12429
07/09/2015 348.00p 349.75p 340.44p 349.00p 492
04/09/2015 352.00p 352.00p 350.00p 351.00p 2459
03/09/2015 357.00p 357.00p 354.00p 354.00p 2095
02/09/2015 343.00p 348.50p 337.31p 348.50p 7414
01/09/2015 350.00p 358.00p 350.00p 355.50p 11242
28/08/2015 349.75p 358.00p 346.00p 350.00p 147573
27/08/2015 349.25p 352.00p 345.50p 350.00p 9134
26/08/2015 355.00p 355.00p 340.88p 346.50p 28988
25/08/2015 355.00p 356.00p 345.75p 350.00p 17714
24/08/2015 365.00p 367.06p 335.00p 336.75p 44455
21/08/2015 372.75p 377.00p 367.25p 367.25p 91941
20/08/2015 374.25p 378.00p 368.00p 368.75p 28590
19/08/2015 379.75p 383.19p 375.25p 375.50p 2903
18/08/2015 376.75p 384.75p 370.00p 375.00p 22724
17/08/2015 365.00p 379.70p 365.00p 375.50p 3128
14/08/2015 368.25p 380.00p 368.00p 379.50p 36130
13/08/2015 368.00p 376.13p 368.00p 376.13p 1847
12/08/2015 370.25p 375.33p 365.00p 368.00p 33254
11/08/2015 379.75p 379.75p 370.25p 372.00p 14440
10/08/2015 377.75p 377.75p 370.00p 377.75p 1107
07/08/2015 370.25p 385.00p 369.00p 370.00p 66108
06/08/2015 385.50p 385.50p 375.00p 381.25p 8580
05/08/2015 390.00p 390.00p 380.00p 383.50p 34586
04/08/2015 390.00p 390.00p 385.00p 388.00p 27655
03/08/2015 390.00p 390.00p 388.00p 389.50p 209064
31/07/2015 390.00p 390.00p 381.25p 388.00p 4120
30/07/2015 388.75p 390.00p 382.75p 383.00p 20123
29/07/2015 392.00p 392.00p 375.00p 389.50p 27180
28/07/2015 385.00p 385.00p 377.25p 377.25p 3298
27/07/2015 376.00p 389.75p 376.00p 388.75p 1148
24/07/2015 380.00p 390.00p 378.50p 380.50p 8842
23/07/2015 399.00p 399.00p 380.00p 390.00p 8115
22/07/2015 388.25p 396.92p 384.52p 389.25p 7770
21/07/2015 398.00p 400.00p 389.45p 398.00p 14091
20/07/2015 381.00p 399.00p 381.00p 398.25p 10776
17/07/2015 393.50p 400.00p 390.00p 398.25p 126724
16/07/2015 395.00p 395.00p 391.57p 393.13p 4660
15/07/2015 395.00p 395.00p 390.25p 392.25p 18961
14/07/2015 390.00p 390.90p 387.00p 387.75p 10924
13/07/2015 383.00p 397.75p 374.40p 397.75p 39039
10/07/2015 371.00p 375.00p 365.51p 370.75p 15740
09/07/2015 383.00p 383.00p 364.50p 371.25p 5198
08/07/2015 372.25p 378.00p 368.25p 371.50p 4199
07/07/2015 375.00p 378.00p 370.32p 378.00p 5921
06/07/2015 381.50p 383.00p 374.88p 382.50p 27148
03/07/2015 384.00p 386.00p 379.50p 386.00p 8197
02/07/2015 375.00p 381.00p 362.25p 375.00p 15858
01/07/2015 374.50p 374.50p 370.00p 371.75p 3683
30/06/2015 363.00p 375.00p 360.00p 374.50p 42668
29/06/2015 366.25p 369.81p 361.50p 365.00p 2852
26/06/2015 369.50p 372.50p 369.50p 370.25p 23654
25/06/2015 375.75p 379.25p 365.00p 374.50p 16994
24/06/2015 380.00p 388.75p 378.50p 386.25p 11685
23/06/2015 375.00p 375.25p 370.25p 371.25p 7868
22/06/2015 370.00p 379.25p 370.00p 373.50p 9719
19/06/2015 368.50p 382.00p 368.25p 368.50p 146824
18/06/2015 370.00p 379.75p 370.00p 372.50p 2438
17/06/2015 382.25p 382.25p 372.13p 380.00p 7414
16/06/2015 385.00p 385.00p 378.50p 380.25p 50776
15/06/2015 375.00p 379.96p 370.00p 373.00p 9351
12/06/2015 377.00p 384.75p 368.00p 373.00p 33885
11/06/2015 372.00p 381.22p 372.00p 376.50p 17962
10/06/2015 392.00p 392.00p 373.00p 379.50p 15503
09/06/2015 380.00p 390.00p 375.00p 376.75p 59079
08/06/2015 388.00p 391.35p 383.12p 388.25p 11465

*Close Price adjusted for both dividends and splits