SThree (STEM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/03/2020 311.00p 327.00p 311.00p 323.00p 255203
28/02/2020 310.00p 347.69p 304.00p 317.50p 283459
27/02/2020 337.00p 337.50p 323.50p 325.50p 142502
26/02/2020 348.00p 348.00p 325.47p 339.50p 172753
25/02/2020 353.50p 356.50p 342.50p 347.00p 123514
24/02/2020 350.00p 357.50p 338.50p 347.00p 219341
21/02/2020 370.00p 370.00p 357.50p 360.00p 279133
20/02/2020 363.50p 370.00p 357.50p 368.50p 89949
19/02/2020 360.50p 362.50p 352.50p 359.50p 310843
18/02/2020 358.00p 371.43p 356.00p 359.00p 1136224
17/02/2020 365.00p 365.00p 358.50p 362.00p 111616
14/02/2020 367.00p 390.00p 355.50p 358.50p 439209
13/02/2020 381.50p 392.50p 362.61p 365.50p 110828
12/02/2020 390.00p 390.56p 377.00p 379.50p 124857
11/02/2020 390.00p 390.00p 386.00p 388.00p 93880
10/02/2020 388.50p 389.00p 383.00p 386.50p 488445
07/02/2020 387.50p 388.00p 373.50p 386.00p 442976
06/02/2020 375.00p 387.50p 373.00p 385.50p 424902
05/02/2020 377.00p 379.00p 373.80p 375.00p 413969
04/02/2020 373.00p 379.50p 370.00p 379.50p 237743
03/02/2020 360.00p 373.00p 360.00p 372.50p 230133
31/01/2020 375.00p 375.00p 363.50p 365.00p 133651
30/01/2020 362.50p 367.50p 360.00p 365.00p 137617
29/01/2020 373.00p 373.00p 361.00p 365.00p 105833
28/01/2020 373.00p 375.00p 363.00p 371.00p 329227
27/01/2020 367.00p 373.50p 353.00p 373.50p 655607
24/01/2020 353.00p 367.50p 352.12p 365.50p 528588
23/01/2020 360.00p 360.00p 352.00p 354.00p 213636
22/01/2020 358.00p 360.00p 352.56p 356.00p 99385
21/01/2020 358.50p 359.50p 350.00p 355.50p 70236
20/01/2020 360.00p 360.00p 350.00p 354.00p 322268
17/01/2020 352.00p 355.00p 350.00p 351.00p 87538
16/01/2020 351.50p 359.50p 351.50p 351.50p 140566
15/01/2020 348.00p 358.00p 348.00p 352.00p 119922
14/01/2020 354.50p 355.50p 351.02p 354.00p 544123
13/01/2020 364.50p 364.50p 350.50p 352.50p 82870
10/01/2020 350.00p 363.37p 350.00p 350.00p 62809
09/01/2020 357.00p 359.44p 352.00p 354.00p 92771
08/01/2020 361.50p 365.00p 352.00p 353.50p 421578
07/01/2020 365.00p 365.00p 359.50p 360.50p 114205
06/01/2020 372.00p 372.00p 357.00p 361.50p 127639
03/01/2020 370.00p 372.33p 359.00p 363.50p 149393
02/01/2020 371.50p 378.38p 367.50p 371.00p 182513
31/12/2019 369.50p 379.00p 368.60p 379.00p 72732
30/12/2019 370.00p 371.00p 366.00p 370.00p 102285
27/12/2019 365.00p 370.00p 361.50p 370.00p 65284
24/12/2019 367.00p 370.00p 364.00p 370.00p 47451
23/12/2019 363.00p 369.00p 363.00p 365.00p 380974
20/12/2019 355.50p 370.00p 354.25p 370.00p 393713
19/12/2019 355.00p 360.00p 350.21p 359.50p 116073
18/12/2019 360.00p 360.00p 353.50p 354.00p 120517
17/12/2019 350.00p 359.00p 342.85p 353.00p 132490
16/12/2019 354.00p 361.00p 350.00p 352.50p 243698
13/12/2019 329.00p 354.00p 329.00p 350.00p 581363
12/12/2019 342.00p 348.00p 330.00p 335.00p 155230
11/12/2019 344.00p 351.50p 337.50p 346.00p 142832
10/12/2019 350.00p 350.00p 338.00p 345.00p 238293
09/12/2019 356.00p 365.00p 348.00p 348.00p 189538
06/12/2019 355.50p 364.00p 345.00p 356.00p 173966
05/12/2019 350.00p 358.50p 345.50p 350.50p 254610
04/12/2019 341.00p 345.00p 333.50p 345.00p 51646
03/12/2019 345.00p 345.00p 335.00p 339.50p 310120
02/12/2019 345.00p 347.50p 337.00p 341.00p 275641
29/11/2019 343.00p 346.10p 326.13p 341.00p 428710
28/11/2019 345.00p 346.10p 336.00p 343.00p 148690
27/11/2019 335.00p 343.08p 328.00p 337.50p 578523
26/11/2019 320.00p 339.00p 315.00p 339.00p 219130
25/11/2019 315.00p 322.00p 304.55p 322.00p 338342
22/11/2019 304.00p 316.50p 289.12p 308.50p 118035
21/11/2019 289.50p 303.50p 286.50p 300.00p 1290808
20/11/2019 290.00p 290.00p 287.00p 290.00p 530500
19/11/2019 290.00p 290.00p 288.00p 290.00p 704983
18/11/2019 283.50p 287.45p 283.50p 286.00p 80081
15/11/2019 289.50p 290.00p 288.00p 288.00p 65537
14/11/2019 283.50p 290.00p 283.50p 289.00p 22131
13/11/2019 285.00p 289.94p 281.00p 284.00p 25672
12/11/2019 285.50p 290.61p 282.00p 288.00p 33769
11/11/2019 287.00p 291.97p 287.00p 290.00p 100269
08/11/2019 281.50p 289.50p 281.50p 288.00p 53695
07/11/2019 287.00p 289.50p 285.00p 288.50p 52000
06/11/2019 289.00p 289.00p 281.00p 287.00p 27624
05/11/2019 290.00p 291.50p 284.50p 288.00p 43881
04/11/2019 288.00p 290.00p 282.00p 290.00p 37784
01/11/2019 282.00p 289.50p 280.00p 288.00p 138826
31/10/2019 284.50p 289.50p 282.00p 285.50p 47034
30/10/2019 281.00p 292.25p 281.00p 290.00p 151176
29/10/2019 294.00p 294.00p 281.00p 285.50p 75709
28/10/2019 295.00p 295.00p 289.50p 290.00p 76249
25/10/2019 290.00p 295.54p 281.87p 290.00p 235681
24/10/2019 287.50p 294.50p 281.50p 290.00p 184036
23/10/2019 279.00p 286.33p 279.00p 283.00p 104754
22/10/2019 279.00p 290.00p 276.75p 286.00p 126047
21/10/2019 279.50p 279.50p 275.00p 275.50p 57625
18/10/2019 270.00p 279.50p 263.75p 279.00p 422523
17/10/2019 261.00p 265.00p 259.00p 264.50p 1548598
16/10/2019 260.50p 264.50p 257.30p 259.00p 159706
15/10/2019 259.50p 269.00p 258.10p 258.50p 2890920
14/10/2019 268.00p 268.00p 255.00p 255.00p 1315054
11/10/2019 270.00p 290.12p 267.50p 267.50p 84599
10/10/2019 283.00p 283.00p 270.50p 271.50p 127377
09/10/2019 280.00p 281.00p 272.50p 275.50p 234032
08/10/2019 293.00p 294.50p 272.50p 273.50p 256342
07/10/2019 300.00p 300.00p 295.00p 295.00p 19605
04/10/2019 301.00p 303.50p 297.00p 299.50p 73799
03/10/2019 301.00p 304.50p 295.00p 295.00p 66281
02/10/2019 303.00p 307.00p 301.00p 301.00p 372649
01/10/2019 297.00p 305.00p 297.00p 301.50p 37693
30/09/2019 302.50p 310.00p 298.75p 303.00p 104128
27/09/2019 307.00p 309.85p 305.00p 308.50p 47371
26/09/2019 309.00p 310.00p 306.38p 308.00p 33565
25/09/2019 306.50p 309.00p 304.39p 307.50p 42948
24/09/2019 308.50p 309.00p 305.00p 305.50p 52625
23/09/2019 308.00p 308.00p 303.50p 307.00p 81306
20/09/2019 303.00p 308.50p 300.38p 308.50p 131369
19/09/2019 302.00p 305.00p 301.50p 303.00p 30871
18/09/2019 300.00p 303.50p 300.00p 302.50p 22584
17/09/2019 297.50p 300.00p 288.00p 299.00p 50191
16/09/2019 300.00p 303.00p 297.53p 303.00p 53323
13/09/2019 298.00p 302.00p 277.25p 301.00p 906974
12/09/2019 282.00p 293.50p 277.74p 293.50p 76229
11/09/2019 278.00p 285.00p 278.00p 285.00p 21571
10/09/2019 268.00p 278.50p 268.00p 278.50p 164028
09/09/2019 275.00p 280.00p 268.00p 268.00p 140091
06/09/2019 268.00p 273.40p 261.88p 272.00p 67621
05/09/2019 265.00p 270.00p 261.13p 270.00p 64880
04/09/2019 260.00p 265.00p 256.50p 263.50p 44151
03/09/2019 261.00p 263.50p 260.50p 263.00p 19071
02/09/2019 262.00p 263.50p 259.49p 262.00p 22551
30/08/2019 255.00p 265.50p 252.00p 254.00p 73626
29/08/2019 265.50p 269.10p 254.00p 254.50p 74225
28/08/2019 265.50p 267.70p 257.00p 259.00p 51234
27/08/2019 259.50p 264.00p 257.91p 264.00p 40520
23/08/2019 262.50p 267.38p 258.00p 259.50p 110565
22/08/2019 265.50p 266.50p 263.00p 264.00p 39324
21/08/2019 262.00p 265.00p 255.50p 264.00p 25990
20/08/2019 261.50p 264.70p 261.00p 261.50p 17120
19/08/2019 264.00p 268.00p 262.50p 264.00p 28239
16/08/2019 261.50p 270.94p 260.00p 260.00p 43141
15/08/2019 260.00p 267.50p 260.00p 260.50p 107604
14/08/2019 271.50p 274.00p 262.00p 263.50p 57790
13/08/2019 278.00p 278.00p 266.50p 270.50p 174586
12/08/2019 266.50p 276.00p 265.00p 270.50p 166356
09/08/2019 267.50p 276.50p 265.16p 267.50p 68928
08/08/2019 272.50p 275.20p 266.50p 269.00p 30630
07/08/2019 275.00p 278.00p 268.50p 275.00p 39880
06/08/2019 274.00p 276.85p 266.82p 270.50p 79901
05/08/2019 271.00p 277.50p 270.00p 274.00p 87697
02/08/2019 279.50p 285.63p 271.50p 273.00p 58094
01/08/2019 280.50p 282.40p 275.00p 279.50p 107548
31/07/2019 289.00p 289.00p 278.00p 281.00p 145089
30/07/2019 284.50p 289.50p 283.00p 283.00p 20557
29/07/2019 285.00p 289.00p 273.50p 286.00p 43871
26/07/2019 280.00p 281.00p 271.00p 281.00p 52448
25/07/2019 271.00p 279.50p 270.49p 274.00p 59193
24/07/2019 277.50p 277.65p 270.28p 273.00p 26218
23/07/2019 280.00p 282.00p 273.50p 277.50p 119965
22/07/2019 280.00p 280.00p 276.74p 278.00p 80369
19/07/2019 280.00p 280.00p 271.00p 271.00p 41748
18/07/2019 272.50p 280.00p 272.00p 274.00p 27939
17/07/2019 271.00p 276.50p 271.00p 272.50p 115853
16/07/2019 271.00p 274.50p 271.00p 271.50p 72199
15/07/2019 277.00p 280.00p 271.50p 272.50p 85907
12/07/2019 277.50p 285.00p 275.77p 277.00p 54139
11/07/2019 275.00p 280.00p 265.50p 277.50p 137083
10/07/2019 280.00p 289.50p 276.50p 277.50p 40567
09/07/2019 285.50p 287.50p 282.00p 284.00p 34214
08/07/2019 280.00p 288.00p 280.00p 285.50p 30248
05/07/2019 283.00p 288.23p 283.00p 286.50p 33639
04/07/2019 286.00p 288.00p 283.00p 287.50p 12977
03/07/2019 288.00p 288.00p 281.07p 287.00p 22335
02/07/2019 280.00p 290.00p 280.00p 286.50p 53197
01/07/2019 285.00p 290.00p 285.00p 285.00p 38151
28/06/2019 290.00p 295.97p 277.50p 285.00p 142512
27/06/2019 300.00p 300.00p 290.00p 292.00p 12963
26/06/2019 292.00p 295.00p 291.50p 292.00p 41962
25/06/2019 292.00p 297.50p 292.00p 292.00p 24111
24/06/2019 297.50p 300.00p 292.50p 292.50p 32307
21/06/2019 296.50p 302.50p 291.25p 302.50p 262039
20/06/2019 296.50p 297.00p 290.77p 296.00p 69175
19/06/2019 293.00p 297.50p 292.00p 297.50p 272567
18/06/2019 292.00p 293.00p 288.00p 292.00p 52214
17/06/2019 285.00p 291.50p 283.32p 288.50p 155731
14/06/2019 287.00p 288.00p 282.50p 288.00p 339698
13/06/2019 290.50p 293.70p 274.00p 276.50p 90019
12/06/2019 293.50p 294.00p 289.69p 292.00p 23906
11/06/2019 291.50p 295.00p 287.00p 292.00p 24764
10/06/2019 294.00p 295.75p 293.00p 295.00p 46866
07/06/2019 290.00p 294.00p 287.00p 294.00p 85876
06/06/2019 285.00p 293.67p 285.00p 286.50p 37852
05/06/2019 291.00p 296.90p 283.50p 283.50p 74645
04/06/2019 295.50p 304.00p 293.50p 293.50p 21098
03/06/2019 300.00p 309.50p 300.00p 302.00p 101826
31/05/2019 296.50p 305.00p 295.50p 304.00p 49186
30/05/2019 299.50p 304.72p 296.52p 299.50p 191789
29/05/2019 298.50p 302.00p 295.00p 300.00p 40140
28/05/2019 294.50p 299.50p 293.34p 299.00p 68136
24/05/2019 298.00p 299.83p 290.00p 299.50p 34175
23/05/2019 290.50p 300.00p 290.50p 300.00p 25625
22/05/2019 285.00p 293.50p 285.00p 292.00p 327465
21/05/2019 290.00p 295.00p 285.00p 290.50p 252885

*Close Price adjusted for both dividends and splits