SThree (STEM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/12/2020 298.00p 306.00p 298.00p 301.50p 93141
09/12/2020 305.50p 309.50p 300.00p 302.00p 92990
08/12/2020 311.00p 317.50p 304.00p 304.00p 168972
07/12/2020 308.50p 310.00p 304.00p 307.50p 188042
04/12/2020 309.50p 311.00p 303.50p 310.00p 280556
03/12/2020 309.50p 310.00p 300.00p 310.00p 123026
02/12/2020 310.50p 313.00p 305.00p 308.50p 121275
01/12/2020 300.00p 314.00p 300.00p 307.00p 78783
30/11/2020 314.00p 314.00p 301.50p 301.50p 125382
27/11/2020 313.00p 321.86p 295.82p 314.00p 460910
26/11/2020 325.00p 325.00p 312.50p 312.50p 124338
25/11/2020 322.00p 330.50p 316.00p 320.00p 119340
24/11/2020 332.50p 332.50p 320.00p 321.00p 116701
23/11/2020 315.00p 329.50p 305.50p 324.00p 724124
20/11/2020 295.50p 306.00p 295.50p 306.00p 88777
19/11/2020 308.00p 308.00p 296.00p 298.50p 1175845
18/11/2020 300.00p 316.50p 300.00p 300.00p 249322
17/11/2020 306.50p 326.50p 299.50p 312.00p 174594
16/11/2020 290.00p 305.00p 290.00p 300.00p 240981
13/11/2020 281.50p 292.90p 275.85p 292.00p 371423
12/11/2020 267.00p 287.00p 267.00p 286.00p 355668
10/11/2020 280.00p 290.00p 277.50p 290.00p 118623
09/11/2020 256.50p 288.00p 244.74p 281.00p 207697
06/11/2020 256.00p 260.00p 249.00p 253.50p 217523
05/11/2020 260.50p 260.50p 252.50p 253.00p 73935
04/11/2020 253.50p 258.00p 244.50p 256.50p 69074
03/11/2020 253.50p 258.00p 251.00p 253.50p 42262
02/11/2020 253.50p 253.50p 245.00p 252.00p 69139
30/10/2020 250.00p 265.27p 245.00p 246.00p 119880
29/10/2020 256.50p 260.00p 246.00p 246.00p 30527
28/10/2020 262.50p 263.00p 253.50p 253.50p 86598
27/10/2020 269.50p 271.00p 262.00p 262.50p 100981
26/10/2020 275.00p 275.00p 266.50p 268.00p 204226
23/10/2020 260.00p 274.50p 257.60p 272.50p 102473
22/10/2020 261.00p 267.00p 256.00p 258.00p 70944
21/10/2020 261.50p 267.50p 258.50p 260.00p 93254
20/10/2020 258.00p 260.50p 254.00p 258.00p 27356
19/10/2020 251.00p 258.50p 251.00p 258.00p 18364
16/10/2020 252.00p 259.68p 251.51p 253.00p 62974
15/10/2020 259.50p 259.50p 251.50p 251.50p 66420
14/10/2020 257.00p 263.50p 255.00p 260.00p 40033
13/10/2020 259.00p 268.00p 251.50p 255.00p 57375
12/10/2020 268.50p 268.50p 251.50p 255.00p 45207
09/10/2020 255.00p 263.50p 246.73p 261.50p 101632
08/10/2020 247.00p 255.00p 246.00p 248.50p 1349458
07/10/2020 245.50p 250.50p 245.00p 247.00p 399047
06/10/2020 245.50p 250.50p 244.21p 249.50p 15312
05/10/2020 244.50p 248.00p 241.50p 245.00p 36149
02/10/2020 241.00p 244.17p 239.50p 241.00p 81346
01/10/2020 240.50p 248.00p 236.00p 244.50p 767653
30/09/2020 244.50p 249.50p 240.00p 240.00p 75356
29/09/2020 243.50p 249.00p 238.50p 242.50p 72664
28/09/2020 241.50p 247.00p 241.50p 243.50p 15585
25/09/2020 240.00p 252.08p 234.82p 240.50p 94230
24/09/2020 250.00p 251.39p 228.50p 228.50p 126813
23/09/2020 250.00p 252.50p 246.00p 250.00p 29000
22/09/2020 250.50p 252.36p 242.50p 245.00p 63338
21/09/2020 250.50p 259.50p 245.00p 247.00p 46975
18/09/2020 260.00p 264.00p 252.50p 264.00p 209384
17/09/2020 260.50p 262.00p 253.50p 261.00p 219076
16/09/2020 256.50p 263.00p 251.50p 258.00p 126626
15/09/2020 250.00p 256.50p 249.00p 251.00p 134814
14/09/2020 256.50p 256.50p 249.50p 250.00p 84673
11/09/2020 253.50p 253.50p 246.50p 246.50p 99315
10/09/2020 250.00p 253.00p 241.00p 245.00p 59934
09/09/2020 243.50p 252.92p 242.50p 249.50p 46856
08/09/2020 244.50p 253.00p 244.50p 253.00p 36159
07/09/2020 244.00p 249.50p 240.00p 248.00p 70977
04/09/2020 240.00p 248.38p 240.00p 245.00p 103277
03/09/2020 252.50p 257.00p 243.50p 245.50p 75770
02/09/2020 241.00p 249.50p 241.00p 244.50p 121695
01/09/2020 255.00p 255.00p 243.00p 249.50p 140423
31/08/2020 252.00p 256.50p 242.00p 252.00p 99726
28/08/2020 252.00p 256.50p 242.00p 252.00p 471914
27/08/2020 255.00p 255.00p 243.35p 252.50p 74618
26/08/2020 255.00p 256.00p 241.54p 250.50p 58699
25/08/2020 251.50p 254.50p 246.50p 252.00p 64503
24/08/2020 254.00p 255.00p 242.14p 250.00p 98355
21/08/2020 251.00p 252.00p 242.00p 246.50p 104889
20/08/2020 243.00p 252.50p 242.50p 249.00p 171915
19/08/2020 245.00p 256.50p 244.00p 245.00p 204913
18/08/2020 245.00p 254.00p 245.00p 248.00p 247072
17/08/2020 257.00p 257.00p 245.00p 250.00p 251727
14/08/2020 254.00p 254.50p 247.00p 253.50p 23286
13/08/2020 254.00p 255.00p 246.00p 253.00p 124534
12/08/2020 250.00p 255.00p 248.08p 254.50p 232532
11/08/2020 249.50p 255.00p 242.50p 250.00p 329605
10/08/2020 254.50p 254.50p 242.57p 247.50p 94383
07/08/2020 240.50p 250.00p 239.50p 247.00p 189544
06/08/2020 245.00p 245.00p 238.50p 241.00p 276537
05/08/2020 244.50p 247.50p 240.00p 244.00p 239062
04/08/2020 245.00p 250.00p 243.06p 248.00p 184540
03/08/2020 246.00p 259.50p 246.00p 250.00p 381995
31/07/2020 253.50p 255.00p 250.50p 254.00p 334396
30/07/2020 257.50p 257.50p 250.00p 251.50p 310574
29/07/2020 256.50p 257.74p 250.00p 256.50p 227130
28/07/2020 265.00p 269.00p 255.50p 257.00p 161329
27/07/2020 272.50p 272.50p 255.50p 255.50p 100557
24/07/2020 260.50p 274.00p 259.50p 265.00p 109305
23/07/2020 268.50p 271.01p 265.00p 268.00p 131687
22/07/2020 270.50p 272.80p 264.00p 268.00p 401546
21/07/2020 265.00p 275.50p 258.10p 275.50p 160793
20/07/2020 260.00p 271.50p 260.00p 261.00p 349664
17/07/2020 260.50p 273.50p 260.50p 271.50p 104787
16/07/2020 265.00p 275.50p 262.66p 272.50p 139933
15/07/2020 265.00p 268.00p 261.50p 265.00p 433458
14/07/2020 266.00p 268.00p 260.00p 263.00p 168490
13/07/2020 265.00p 269.00p 265.00p 267.50p 234855
10/07/2020 268.50p 269.00p 264.50p 265.50p 347126
09/07/2020 269.50p 270.00p 264.00p 266.00p 229059
08/07/2020 270.00p 270.00p 264.00p 264.00p 104670
07/07/2020 270.50p 270.50p 265.50p 267.00p 111591
06/07/2020 273.50p 273.50p 264.00p 265.50p 131209
03/07/2020 275.00p 275.00p 266.63p 270.00p 101918
02/07/2020 269.00p 272.00p 267.00p 271.00p 37575
01/07/2020 270.00p 272.00p 266.00p 269.50p 153911
30/06/2020 264.00p 273.00p 263.50p 270.00p 140075
29/06/2020 264.00p 280.00p 264.00p 272.50p 130973
26/06/2020 274.50p 280.00p 264.22p 271.00p 53240
25/06/2020 263.50p 274.50p 263.50p 270.00p 275699
24/06/2020 278.00p 278.00p 266.22p 274.00p 310301
23/06/2020 277.50p 278.50p 269.48p 275.00p 191379
22/06/2020 275.00p 282.00p 266.50p 278.00p 133297
19/06/2020 274.50p 275.00p 263.50p 275.00p 548646
18/06/2020 279.00p 279.00p 271.00p 274.00p 257669
17/06/2020 270.00p 282.50p 260.69p 275.00p 284659
16/06/2020 271.00p 275.50p 261.50p 270.00p 195474
15/06/2020 270.00p 270.00p 255.50p 264.50p 122784
12/06/2020 260.00p 275.00p 257.00p 270.00p 176488
11/06/2020 262.00p 273.00p 261.00p 267.00p 248323
10/06/2020 272.50p 275.00p 265.00p 270.00p 375736
09/06/2020 278.50p 279.01p 263.00p 270.50p 301055
08/06/2020 273.00p 280.50p 263.50p 276.00p 113613
05/06/2020 260.00p 271.00p 247.00p 270.00p 170678
04/06/2020 257.50p 273.00p 250.50p 263.00p 235805
03/06/2020 245.00p 260.00p 240.98p 255.00p 209947
02/06/2020 230.00p 254.00p 230.00p 250.00p 644932
01/06/2020 237.00p 242.50p 226.20p 235.50p 231821
29/05/2020 230.00p 237.50p 222.50p 234.00p 234314
28/05/2020 226.00p 237.50p 222.00p 235.00p 228068
27/05/2020 225.00p 229.50p 219.00p 227.50p 520034
26/05/2020 224.00p 229.50p 218.00p 219.50p 166485
25/05/2020 220.00p 220.00p 211.00p 219.50p 43837
22/05/2020 220.00p 220.00p 211.00p 219.50p 43837
21/05/2020 222.50p 222.50p 214.88p 219.00p 231756
20/05/2020 219.50p 224.50p 212.00p 222.00p 214143
19/05/2020 214.00p 227.00p 212.00p 218.00p 241275
18/05/2020 205.50p 215.50p 200.50p 215.50p 119480
15/05/2020 215.50p 217.25p 200.00p 200.00p 117739
14/05/2020 210.50p 224.50p 202.00p 210.00p 128572
13/05/2020 220.00p 223.00p 210.00p 215.00p 132445
12/05/2020 226.50p 230.00p 220.00p 220.00p 59703
11/05/2020 229.50p 230.00p 221.50p 229.50p 78029
08/05/2020 223.00p 229.50p 212.50p 220.00p 101392
07/05/2020 223.00p 229.50p 212.50p 220.00p 101392
06/05/2020 227.50p 227.50p 214.00p 214.00p 695425
05/05/2020 228.00p 228.00p 217.50p 225.00p 51497
04/05/2020 215.50p 225.63p 215.50p 220.00p 115191
01/05/2020 221.00p 227.00p 215.50p 222.00p 57663
30/04/2020 237.00p 244.00p 215.00p 215.00p 97967
29/04/2020 230.00p 246.50p 217.50p 246.50p 119236
28/04/2020 210.00p 230.50p 210.00p 225.50p 52669
27/04/2020 218.00p 226.64p 210.50p 219.50p 147020
24/04/2020 213.50p 222.50p 210.98p 218.00p 133224
23/04/2020 204.00p 230.50p 204.00p 222.00p 145379
22/04/2020 219.50p 224.50p 212.00p 222.00p 255691
21/04/2020 230.00p 236.50p 210.50p 222.50p 162389
20/04/2020 218.00p 236.50p 218.00p 222.00p 141972
17/04/2020 209.00p 232.00p 208.50p 227.50p 174724
16/04/2020 218.50p 226.50p 205.50p 215.00p 138248
15/04/2020 222.00p 238.50p 208.50p 217.00p 165317
14/04/2020 232.50p 251.00p 225.00p 231.50p 214282
09/04/2020 217.50p 238.00p 217.30p 234.00p 276088
08/04/2020 216.50p 220.51p 210.00p 217.50p 252236
07/04/2020 200.00p 232.00p 200.00p 207.00p 327920
06/04/2020 214.00p 214.00p 195.20p 200.00p 538031
03/04/2020 222.50p 226.59p 201.50p 205.50p 376441
02/04/2020 239.50p 239.50p 221.00p 226.50p 141867
01/04/2020 225.50p 236.00p 220.00p 231.50p 157121
31/03/2020 225.00p 239.00p 217.00p 229.00p 167296
30/03/2020 223.00p 226.00p 206.47p 215.00p 385840
27/03/2020 217.50p 240.00p 217.50p 225.00p 132218
26/03/2020 205.50p 225.20p 205.50p 222.00p 1429627
25/03/2020 220.00p 223.00p 209.00p 219.50p 410590
24/03/2020 230.00p 236.50p 210.00p 210.00p 480658
23/03/2020 224.50p 235.50p 214.00p 226.00p 311088
20/03/2020 233.50p 237.00p 200.50p 237.00p 597411
19/03/2020 222.50p 242.50p 221.00p 229.00p 130380
18/03/2020 218.50p 227.50p 208.97p 222.00p 228461
17/03/2020 229.50p 231.00p 213.13p 220.50p 280102
16/03/2020 249.00p 254.50p 217.50p 223.00p 276208
13/03/2020 271.00p 286.63p 248.00p 252.00p 219816
12/03/2020 275.00p 275.00p 252.00p 265.50p 254292
11/03/2020 281.00p 290.50p 276.00p 279.00p 121912
10/03/2020 299.50p 300.40p 283.00p 285.00p 323193
09/03/2020 292.00p 299.50p 282.00p 295.00p 734866
06/03/2020 312.00p 320.88p 297.78p 307.00p 789080
05/03/2020 326.00p 326.00p 309.00p 317.00p 105064
04/03/2020 317.00p 325.00p 315.50p 318.50p 171628
03/03/2020 323.00p 332.52p 311.50p 323.50p 145795

*Close Price adjusted for both dividends and splits