SThree (STEM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/09/2010 242.60p 261.60p 241.00p 260.60p 1109712
01/09/2010 234.50p 241.70p 230.70p 240.40p 783905
31/08/2010 235.20p 235.20p 228.20p 231.10p 121180
27/08/2010 237.30p 237.30p 229.90p 232.20p 316692
26/08/2010 239.00p 241.85p 234.10p 235.20p 104064
25/08/2010 243.40p 244.80p 238.10p 240.00p 267670
24/08/2010 246.35p 246.35p 240.20p 242.50p 156831
23/08/2010 251.80p 251.80p 245.00p 248.40p 153461
20/08/2010 247.20p 250.10p 246.20p 248.60p 199036
19/08/2010 251.10p 251.30p 246.00p 246.60p 111230
18/08/2010 244.20p 250.00p 244.20p 247.80p 1451157
17/08/2010 240.40p 244.80p 240.40p 244.80p 572906
16/08/2010 245.20p 247.10p 240.60p 241.00p 280877
13/08/2010 247.40p 248.70p 244.00p 248.50p 68724
12/08/2010 249.80p 253.10p 244.70p 247.60p 135873
11/08/2010 253.40p 259.10p 251.40p 252.00p 1464450
10/08/2010 257.80p 261.00p 250.20p 252.90p 1123678
09/08/2010 262.30p 262.50p 259.10p 262.50p 55483
06/08/2010 263.00p 267.00p 259.90p 262.20p 176468
05/08/2010 264.10p 267.50p 264.10p 265.50p 104370
04/08/2010 265.50p 267.40p 260.70p 267.40p 257075
03/08/2010 264.00p 265.00p 262.20p 264.80p 348874
02/08/2010 264.00p 267.10p 261.00p 266.90p 296500
30/07/2010 262.20p 264.00p 258.60p 261.50p 538186
29/07/2010 261.00p 261.40p 258.00p 259.50p 271035
28/07/2010 256.20p 259.50p 256.20p 258.00p 247063
27/07/2010 260.70p 260.90p 253.50p 258.00p 1706530
26/07/2010 259.00p 259.90p 252.50p 257.60p 182279
23/07/2010 245.70p 255.00p 245.70p 255.00p 416716
22/07/2010 245.00p 249.50p 245.00p 249.10p 244539
21/07/2010 256.90p 256.90p 246.20p 248.50p 831687
20/07/2010 268.30p 275.62p 255.00p 255.00p 405248
19/07/2010 288.40p 288.40p 270.80p 272.20p 214412
16/07/2010 292.00p 295.90p 288.10p 293.00p 116022
15/07/2010 291.30p 291.30p 283.30p 284.60p 73667
14/07/2010 302.50p 302.50p 290.10p 294.20p 91396
13/07/2010 282.70p 302.10p 282.20p 297.90p 124026
12/07/2010 283.40p 290.50p 281.40p 285.50p 84765
09/07/2010 271.30p 288.00p 271.30p 285.30p 55663
08/07/2010 267.00p 279.10p 267.00p 275.00p 190117
07/07/2010 250.70p 270.46p 250.70p 265.10p 200746
06/07/2010 257.90p 257.90p 251.90p 256.00p 184038
05/07/2010 247.90p 255.90p 247.90p 254.00p 52620
02/07/2010 247.60p 252.60p 245.00p 250.20p 582642
01/07/2010 248.00p 249.90p 241.00p 246.20p 449939
30/06/2010 265.00p 271.60p 251.60p 251.90p 270147
29/06/2010 270.10p 277.60p 265.00p 265.00p 60495
28/06/2010 270.10p 279.70p 270.10p 277.30p 156815
25/06/2010 283.00p 283.00p 271.70p 271.80p 118151
24/06/2010 288.40p 293.50p 278.10p 280.00p 234760
23/06/2010 286.20p 294.20p 286.20p 292.70p 153881
22/06/2010 289.80p 295.50p 285.30p 294.50p 79940
21/06/2010 289.50p 296.00p 287.10p 289.20p 72223
18/06/2010 290.80p 297.00p 288.50p 289.90p 234626
17/06/2010 296.10p 297.20p 292.30p 296.00p 135585
16/06/2010 292.90p 295.90p 291.00p 293.30p 127958
15/06/2010 284.50p 300.20p 284.50p 290.70p 216427
14/06/2010 285.00p 288.25p 282.60p 285.60p 100155
11/06/2010 284.50p 286.60p 277.00p 285.00p 211383
10/06/2010 281.60p 288.00p 281.60p 285.00p 113919
09/06/2010 285.20p 290.80p 284.00p 285.00p 129167
08/06/2010 296.60p 297.00p 285.70p 286.60p 147431
07/06/2010 307.40p 307.40p 297.90p 299.00p 158417
04/06/2010 309.90p 320.10p 303.80p 307.40p 1242154
03/06/2010 303.00p 304.30p 299.00p 302.90p 373183
02/06/2010 299.30p 300.00p 292.00p 297.50p 352484
01/06/2010 302.10p 303.20p 297.00p 297.00p 167485
28/05/2010 286.40p 307.20p 286.40p 303.00p 352126
27/05/2010 287.80p 295.80p 284.90p 291.20p 502566
26/05/2010 288.80p 295.00p 288.00p 289.70p 193498
25/05/2010 300.40p 301.30p 286.50p 288.70p 162295
24/05/2010 310.50p 310.50p 301.50p 303.80p 111917
21/05/2010 305.70p 305.70p 301.62p 304.70p 213944
20/05/2010 321.60p 321.60p 308.00p 308.00p 315697
19/05/2010 340.60p 340.60p 315.20p 320.00p 357469
18/05/2010 351.70p 358.70p 337.50p 338.90p 256812
17/05/2010 357.90p 359.50p 349.00p 350.20p 140292
14/05/2010 354.50p 361.90p 354.50p 359.40p 212279
13/05/2010 362.30p 364.00p 354.60p 359.60p 133448
12/05/2010 354.40p 365.20p 354.40p 359.70p 189970
11/05/2010 355.70p 362.50p 350.20p 358.10p 128629
10/05/2010 342.00p 358.70p 337.80p 358.70p 219699
07/05/2010 356.90p 356.90p 326.10p 334.40p 386728
06/05/2010 361.60p 362.00p 355.00p 357.50p 258800
05/05/2010 362.90p 370.90p 358.00p 360.90p 451375
04/05/2010 360.60p 368.00p 358.20p 362.90p 165127
30/04/2010 368.20p 368.40p 363.00p 364.00p 80370
29/04/2010 365.60p 368.80p 363.50p 366.00p 251002
28/04/2010 375.70p 375.70p 361.90p 364.40p 657063
27/04/2010 380.60p 387.50p 376.20p 377.30p 121845
26/04/2010 379.00p 382.60p 376.50p 380.50p 221179
23/04/2010 375.60p 379.50p 370.20p 375.00p 112852
22/04/2010 373.30p 378.60p 368.80p 373.70p 217375
21/04/2010 369.00p 375.30p 364.70p 373.00p 124083
20/04/2010 365.70p 371.10p 361.00p 367.50p 597679
19/04/2010 368.70p 371.70p 362.80p 365.00p 131198
16/04/2010 360.00p 369.90p 360.00p 369.50p 538994
15/04/2010 362.20p 367.60p 361.30p 364.90p 444622
14/04/2010 351.10p 356.10p 349.60p 355.50p 42892
13/04/2010 360.00p 360.00p 350.00p 352.00p 106024
12/04/2010 350.90p 358.20p 350.00p 352.00p 62970
09/04/2010 347.10p 356.20p 345.10p 354.90p 133241
08/04/2010 345.00p 351.40p 338.50p 349.90p 284616
07/04/2010 336.20p 352.00p 336.20p 349.60p 402246
06/04/2010 335.00p 339.30p 331.60p 338.00p 223665
01/04/2010 340.00p 340.60p 330.30p 333.60p 314306
31/03/2010 347.10p 381.50p 332.35p 340.00p 686688
30/03/2010 340.00p 351.90p 332.00p 346.60p 432948
29/03/2010 340.00p 340.00p 330.30p 336.00p 220480
26/03/2010 340.00p 344.00p 330.30p 338.30p 134151
25/03/2010 340.10p 342.80p 337.70p 339.60p 226324
24/03/2010 330.00p 342.50p 330.00p 342.20p 153781
23/03/2010 329.50p 334.90p 325.30p 332.90p 141612
22/03/2010 326.70p 328.90p 318.10p 328.90p 123406
19/03/2010 312.00p 325.10p 306.60p 322.20p 1080711
18/03/2010 310.50p 317.30p 310.50p 314.00p 152619
17/03/2010 319.90p 321.10p 311.50p 312.50p 312976
16/03/2010 324.00p 330.00p 315.00p 320.40p 2280033
15/03/2010 321.50p 325.50p 321.50p 324.00p 120426
12/03/2010 322.10p 329.20p 321.80p 322.50p 454731
11/03/2010 322.30p 326.80p 322.30p 325.40p 216919
10/03/2010 320.10p 326.70p 320.10p 325.90p 142962
09/03/2010 327.80p 327.80p 322.50p 326.00p 159667
08/03/2010 314.10p 326.80p 314.10p 323.00p 402972
05/03/2010 298.80p 310.60p 298.80p 310.00p 209186
04/03/2010 292.80p 301.70p 292.80p 299.70p 239497
03/03/2010 285.00p 296.60p 285.00p 293.90p 2266665
02/03/2010 290.60p 290.60p 282.70p 285.00p 107737
01/03/2010 289.30p 290.20p 283.00p 289.50p 172241
26/02/2010 287.60p 289.40p 283.00p 285.70p 74469
25/02/2010 289.00p 289.00p 279.70p 285.00p 221295
24/02/2010 302.00p 302.00p 289.00p 293.70p 171239
23/02/2010 304.00p 304.00p 297.90p 298.70p 173378
22/02/2010 299.40p 301.90p 295.10p 299.40p 105869
19/02/2010 292.90p 302.80p 292.90p 299.40p 707365
18/02/2010 295.10p 302.10p 295.00p 302.10p 176261
17/02/2010 299.50p 299.50p 294.80p 297.70p 98494
16/02/2010 295.10p 299.60p 292.80p 297.10p 139207
15/02/2010 292.50p 300.00p 292.50p 298.40p 90056
12/02/2010 298.40p 300.50p 290.90p 296.00p 203847
11/02/2010 299.20p 301.30p 298.20p 298.50p 29476
10/02/2010 297.80p 304.00p 297.80p 299.40p 1370929
09/02/2010 298.50p 300.30p 293.00p 299.00p 232962
08/02/2010 297.20p 299.40p 291.30p 295.10p 184800
05/02/2010 305.60p 307.10p 295.70p 298.50p 415694
04/02/2010 314.20p 314.50p 305.60p 305.60p 190273
03/02/2010 315.00p 318.30p 305.70p 310.00p 2052978
02/02/2010 305.00p 316.30p 305.00p 315.10p 286128
01/02/2010 308.70p 313.00p 304.80p 312.40p 183454
29/01/2010 308.10p 314.30p 302.60p 304.80p 317712
28/01/2010 299.20p 309.50p 299.20p 303.70p 112161
27/01/2010 306.00p 309.50p 295.70p 303.00p 281735
26/01/2010 309.00p 310.10p 303.40p 309.00p 65817
25/01/2010 306.00p 309.90p 302.30p 307.00p 73108
22/01/2010 310.00p 310.00p 301.10p 302.40p 84891
21/01/2010 311.60p 312.80p 307.10p 308.50p 65200
20/01/2010 305.70p 316.70p 305.70p 314.00p 121661
19/01/2010 310.30p 317.90p 307.99p 314.30p 1419478
18/01/2010 308.80p 309.20p 305.90p 307.70p 162672
15/01/2010 305.00p 311.80p 305.00p 306.00p 63800
14/01/2010 307.80p 307.80p 300.70p 306.50p 239736
13/01/2010 309.10p 310.10p 299.40p 303.00p 142105
12/01/2010 315.00p 315.20p 307.00p 312.20p 248558
11/01/2010 314.90p 315.00p 311.70p 314.00p 254857
08/01/2010 309.00p 316.30p 309.00p 309.50p 818422
07/01/2010 298.10p 311.30p 298.10p 309.10p 2034464
06/01/2010 298.80p 302.90p 298.20p 302.00p 380572
05/01/2010 299.50p 302.50p 297.10p 299.70p 953567
04/01/2010 291.90p 302.00p 291.90p 301.50p 176698
31/12/2009 296.70p 299.20p 288.95p 294.70p 61481
30/12/2009 284.50p 297.50p 283.70p 294.00p 278269
29/12/2009 273.00p 289.50p 272.38p 283.70p 172126
24/12/2009 273.60p 274.20p 273.60p 274.10p 2100
23/12/2009 270.00p 272.60p 266.90p 272.00p 244492
22/12/2009 263.00p 271.90p 263.00p 269.90p 598272
21/12/2009 267.00p 272.00p 263.00p 272.00p 1742891
18/12/2009 264.30p 270.50p 264.00p 267.50p 970503
17/12/2009 263.50p 273.80p 260.10p 268.70p 272233
16/12/2009 252.00p 263.20p 252.00p 262.50p 695895
15/12/2009 260.40p 260.40p 256.20p 258.40p 1355414
14/12/2009 255.30p 263.00p 255.30p 258.40p 49682
11/12/2009 258.00p 261.60p 254.20p 258.00p 583415
10/12/2009 254.80p 260.50p 251.60p 260.50p 139808
09/12/2009 259.50p 259.50p 248.30p 254.00p 1095107
08/12/2009 254.80p 260.40p 254.80p 260.00p 229996
07/12/2009 258.40p 260.50p 255.10p 257.10p 346387
04/12/2009 254.90p 275.00p 254.90p 259.50p 1447746
03/12/2009 247.10p 248.90p 246.10p 247.50p 195416
02/12/2009 245.20p 249.10p 244.60p 248.50p 340409
01/12/2009 248.20p 248.20p 245.00p 246.50p 397347
30/11/2009 253.70p 253.70p 244.60p 246.00p 59029
27/11/2009 247.00p 250.00p 247.00p 250.00p 239719
26/11/2009 252.10p 252.10p 249.00p 249.40p 112459
25/11/2009 247.00p 252.00p 247.00p 252.00p 1083595
24/11/2009 248.00p 253.20p 248.00p 248.30p 107156
23/11/2009 255.00p 255.00p 248.20p 249.00p 709178
20/11/2009 251.70p 251.70p 249.10p 249.50p 684552
19/11/2009 254.90p 254.90p 248.00p 249.00p 147412
18/11/2009 259.50p 259.50p 248.90p 248.90p 125664
17/11/2009 253.30p 258.10p 250.00p 256.20p 69237

*Close Price adjusted for both dividends and splits