SThree (STEM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/03/2019 321.00p 321.00p 308.00p 308.00p 21881
05/03/2019 321.00p 321.00p 312.56p 313.50p 43149
04/03/2019 321.00p 321.00p 311.00p 311.00p 54710
01/03/2019 321.00p 321.00p 313.00p 313.00p 85429
28/02/2019 317.50p 319.50p 312.02p 317.00p 81139
27/02/2019 310.00p 317.50p 310.00p 317.50p 53223
26/02/2019 307.00p 316.50p 307.00p 315.00p 73497
25/02/2019 307.00p 315.00p 299.50p 315.00p 50254
22/02/2019 300.50p 305.00p 294.00p 304.00p 113894
21/02/2019 313.00p 313.00p 300.50p 304.00p 33049
20/02/2019 313.00p 313.00p 301.00p 301.00p 23271
19/02/2019 306.50p 309.00p 300.50p 305.00p 129932
18/02/2019 300.50p 311.00p 300.50p 306.50p 35136
15/02/2019 313.00p 313.00p 303.00p 306.00p 96609
14/02/2019 306.00p 313.00p 301.00p 311.00p 48151
13/02/2019 300.00p 307.00p 300.00p 301.00p 124024
12/02/2019 302.00p 306.00p 298.75p 304.50p 130797
11/02/2019 289.00p 305.00p 289.00p 298.50p 98284
08/02/2019 277.00p 295.00p 277.00p 293.00p 168413
07/02/2019 275.00p 282.00p 275.00p 279.00p 906961
06/02/2019 278.50p 283.68p 278.50p 280.50p 50501
05/02/2019 280.00p 290.00p 274.00p 277.50p 507702
04/02/2019 269.00p 280.00p 269.00p 279.50p 181068
01/02/2019 280.00p 280.00p 274.00p 279.50p 45293
31/01/2019 279.00p 280.00p 270.50p 274.00p 55335
30/01/2019 272.50p 280.00p 272.50p 280.00p 52910
29/01/2019 274.50p 280.50p 266.00p 274.00p 295060
28/01/2019 278.00p 286.00p 272.00p 275.50p 1145492
25/01/2019 265.00p 276.50p 265.00p 272.50p 49280
24/01/2019 273.00p 273.00p 265.50p 266.50p 23312
23/01/2019 265.00p 270.00p 265.00p 269.00p 17790
22/01/2019 262.00p 270.00p 260.94p 266.00p 31944
21/01/2019 260.50p 263.50p 257.50p 260.50p 59734
18/01/2019 249.00p 260.00p 249.00p 254.00p 128439
17/01/2019 269.50p 269.50p 250.00p 250.50p 106064
16/01/2019 267.00p 275.00p 260.00p 260.00p 45018
15/01/2019 267.00p 279.44p 267.00p 279.00p 29216
14/01/2019 267.00p 278.50p 267.00p 275.50p 26445
11/01/2019 271.50p 282.00p 269.00p 271.00p 66297
10/01/2019 278.00p 283.94p 278.00p 280.00p 66793
09/01/2019 262.00p 279.50p 262.00p 277.50p 76129
08/01/2019 260.00p 269.50p 260.00p 269.50p 51298
07/01/2019 262.00p 265.00p 255.00p 263.00p 91763
04/01/2019 268.00p 268.00p 260.41p 262.00p 50248
03/01/2019 258.50p 264.50p 255.00p 262.00p 151467
02/01/2019 277.00p 285.50p 268.50p 272.00p 60564
31/12/2018 280.00p 286.50p 274.00p 286.50p 48239
28/12/2018 251.00p 282.50p 245.00p 280.00p 111808
27/12/2018 264.50p 274.94p 247.50p 249.50p 86016
24/12/2018 267.50p 273.00p 267.50p 270.50p 51158
21/12/2018 276.00p 280.94p 265.50p 267.50p 75398
20/12/2018 282.00p 282.00p 276.50p 276.50p 21232
19/12/2018 277.00p 282.00p 275.50p 280.00p 16431
18/12/2018 283.50p 283.50p 270.50p 273.00p 41726
17/12/2018 276.00p 282.50p 275.50p 278.50p 113998
14/12/2018 271.00p 278.84p 264.50p 270.00p 189221
13/12/2018 263.00p 268.00p 258.00p 260.00p 89793
12/12/2018 260.50p 268.00p 252.19p 260.00p 319132
11/12/2018 277.50p 282.07p 272.50p 272.50p 49540
10/12/2018 285.50p 291.44p 279.06p 289.00p 46559
07/12/2018 284.00p 285.00p 271.00p 275.50p 88345
06/12/2018 281.50p 285.00p 279.00p 279.00p 503642
05/12/2018 288.00p 288.50p 280.00p 280.00p 11679
04/12/2018 291.00p 292.00p 287.50p 289.50p 26971
03/12/2018 292.00p 292.00p 283.50p 286.00p 30764
30/11/2018 285.50p 286.50p 279.00p 286.50p 48140
29/11/2018 285.00p 289.00p 279.00p 284.00p 55860
28/11/2018 296.00p 300.50p 285.50p 287.00p 93328
27/11/2018 285.50p 295.50p 283.00p 283.00p 44384
26/11/2018 286.50p 293.50p 285.50p 286.50p 182553
23/11/2018 283.50p 287.00p 280.50p 285.50p 51489
22/11/2018 280.50p 285.50p 280.50p 285.50p 48118
21/11/2018 272.00p 287.00p 272.00p 282.50p 148067
20/11/2018 276.00p 282.00p 272.50p 280.00p 64376
19/11/2018 271.00p 282.00p 271.00p 277.50p 28906
16/11/2018 277.50p 282.37p 271.00p 276.50p 1255036
15/11/2018 287.00p 290.00p 278.00p 290.00p 30555
14/11/2018 293.00p 293.00p 280.00p 285.50p 64730
13/11/2018 298.50p 298.50p 284.00p 284.00p 120350
12/11/2018 301.00p 301.00p 296.50p 297.00p 49657
09/11/2018 302.50p 309.00p 299.00p 299.00p 46366
08/11/2018 303.00p 305.00p 302.00p 303.00p 151972
07/11/2018 309.00p 309.00p 300.00p 302.00p 343920
06/11/2018 309.00p 309.00p 299.50p 299.50p 575191
05/11/2018 298.50p 305.50p 296.50p 299.50p 135774
02/11/2018 301.00p 306.50p 298.50p 299.00p 101886
01/11/2018 304.00p 304.50p 298.00p 299.50p 121716
31/10/2018 312.00p 312.50p 306.00p 306.50p 86214
30/10/2018 315.00p 315.00p 305.89p 309.50p 75335
29/10/2018 309.00p 319.07p 308.50p 308.50p 50861
26/10/2018 320.00p 323.00p 313.00p 313.00p 72754
25/10/2018 317.00p 327.48p 317.00p 320.00p 20051
24/10/2018 329.50p 329.50p 321.00p 321.00p 382356
23/10/2018 325.00p 326.50p 321.50p 322.00p 121668
22/10/2018 338.00p 338.00p 325.00p 328.50p 150842
19/10/2018 331.00p 338.00p 330.85p 337.50p 146043
18/10/2018 328.50p 331.00p 328.50p 330.00p 48745
17/10/2018 342.00p 343.00p 326.50p 327.00p 66940
16/10/2018 345.00p 347.00p 342.00p 342.00p 42953
15/10/2018 350.00p 352.00p 337.18p 346.00p 128167
12/10/2018 355.00p 360.00p 350.00p 350.00p 91970
11/10/2018 364.00p 370.02p 354.50p 357.50p 154696
10/10/2018 373.00p 373.00p 362.50p 368.50p 389914
09/10/2018 383.00p 383.00p 367.00p 372.00p 108811
08/10/2018 393.50p 393.50p 373.00p 375.00p 83094
05/10/2018 385.50p 386.75p 380.50p 381.50p 56021
04/10/2018 388.50p 392.44p 381.00p 383.00p 224995
03/10/2018 387.00p 392.01p 383.50p 385.00p 132669
02/10/2018 383.00p 389.50p 380.00p 385.00p 100326
01/10/2018 380.00p 381.57p 376.47p 379.00p 54334
28/09/2018 375.50p 383.00p 370.50p 377.00p 56373
27/09/2018 372.50p 377.00p 370.50p 371.50p 31658
26/09/2018 372.50p 379.00p 366.00p 369.00p 68470
25/09/2018 373.50p 381.50p 370.00p 370.50p 128649
24/09/2018 376.50p 381.00p 370.00p 371.00p 120304
21/09/2018 383.50p 383.50p 367.00p 370.00p 294143
20/09/2018 378.00p 382.00p 368.20p 382.00p 99115
19/09/2018 379.50p 379.50p 374.00p 375.00p 38336
18/09/2018 377.50p 379.50p 375.00p 376.50p 78309
17/09/2018 369.00p 377.50p 366.91p 375.50p 76490
14/09/2018 348.00p 369.00p 348.00p 368.00p 189470
13/09/2018 345.50p 347.32p 344.42p 345.00p 74054
12/09/2018 338.00p 348.00p 338.00p 344.00p 61693
11/09/2018 339.00p 345.32p 338.00p 341.00p 68848
10/09/2018 358.50p 358.50p 339.00p 339.50p 71331
07/09/2018 346.00p 357.00p 346.00p 357.00p 56461
06/09/2018 349.00p 352.00p 346.50p 346.50p 51737
05/09/2018 346.00p 356.00p 346.00p 356.00p 43263
04/09/2018 351.00p 352.00p 347.00p 347.00p 140880
03/09/2018 353.00p 353.00p 349.00p 349.00p 26978
31/08/2018 354.50p 357.00p 350.00p 352.50p 147159
30/08/2018 358.00p 358.26p 353.00p 354.00p 24991
29/08/2018 350.00p 357.72p 350.00p 356.00p 28070
28/08/2018 352.00p 359.00p 350.00p 350.00p 25754
24/08/2018 359.00p 359.00p 349.00p 350.00p 63039
23/08/2018 355.00p 357.00p 354.00p 357.00p 41901
22/08/2018 353.00p 357.15p 353.00p 356.50p 27346
21/08/2018 347.50p 360.00p 347.50p 356.00p 82860
20/08/2018 345.00p 347.50p 341.40p 347.50p 79350
17/08/2018 340.00p 346.50p 340.00p 346.00p 38465
16/08/2018 345.50p 351.50p 340.50p 344.50p 83205
15/08/2018 351.00p 353.00p 348.15p 351.50p 46217
14/08/2018 350.00p 353.50p 348.00p 351.00p 25065
13/08/2018 345.50p 353.75p 345.50p 349.50p 77678
10/08/2018 352.50p 354.50p 345.50p 350.00p 70973
09/08/2018 341.50p 348.50p 341.00p 345.00p 69255
08/08/2018 346.00p 346.00p 338.00p 342.00p 64252
07/08/2018 339.50p 343.00p 336.00p 340.00p 120801
06/08/2018 335.00p 344.00p 335.00p 339.00p 46965
03/08/2018 339.00p 342.50p 336.50p 341.50p 30880
02/08/2018 339.00p 342.50p 336.00p 340.00p 34393
01/08/2018 339.00p 346.00p 337.50p 342.00p 1162616
31/07/2018 347.00p 347.00p 336.00p 337.00p 100018
30/07/2018 345.50p 346.50p 343.75p 345.50p 466256
27/07/2018 348.00p 350.40p 342.50p 344.50p 49470
26/07/2018 345.50p 346.00p 343.00p 344.00p 107797
25/07/2018 346.50p 352.50p 345.00p 346.00p 91527
24/07/2018 350.00p 353.00p 348.00p 350.00p 60911
23/07/2018 348.00p 353.50p 345.80p 351.50p 203910
20/07/2018 349.00p 353.06p 343.50p 347.50p 92054
19/07/2018 343.00p 353.50p 343.00p 346.00p 39591
18/07/2018 349.50p 350.00p 346.00p 347.00p 27541
17/07/2018 350.00p 351.50p 346.00p 347.00p 64055
16/07/2018 358.00p 358.00p 350.00p 353.00p 36460
13/07/2018 359.50p 361.00p 350.50p 350.50p 47240
12/07/2018 361.00p 361.00p 353.50p 355.50p 32517
11/07/2018 355.50p 361.00p 355.00p 355.00p 28154
10/07/2018 359.50p 361.50p 357.00p 359.00p 67166
09/07/2018 356.00p 362.44p 356.00p 356.50p 40298
06/07/2018 367.00p 367.37p 359.50p 361.50p 85610
05/07/2018 359.50p 367.00p 359.50p 361.50p 25655
04/07/2018 359.50p 364.50p 359.50p 364.00p 13573
03/07/2018 370.00p 370.00p 360.62p 362.00p 66430
02/07/2018 366.00p 367.00p 363.00p 364.00p 49644
29/06/2018 364.50p 370.02p 364.50p 365.00p 50488
28/06/2018 365.00p 368.50p 362.50p 365.00p 54680
27/06/2018 370.00p 371.00p 362.00p 363.00p 56811
26/06/2018 367.50p 370.00p 362.00p 370.00p 44043
25/06/2018 373.00p 373.00p 362.00p 363.50p 716573
22/06/2018 359.00p 372.50p 346.88p 372.50p 188246
21/06/2018 351.50p 358.00p 351.02p 355.00p 119453
20/06/2018 340.00p 353.50p 340.00p 353.50p 246969
19/06/2018 342.50p 344.50p 340.00p 340.00p 90936
18/06/2018 341.00p 343.62p 340.00p 342.00p 29129
15/06/2018 339.50p 346.00p 333.75p 337.00p 172026
14/06/2018 340.00p 340.00p 327.00p 330.00p 35004
13/06/2018 339.50p 339.50p 330.50p 331.50p 61665
12/06/2018 334.50p 339.50p 332.00p 335.50p 105012
11/06/2018 333.50p 335.00p 331.50p 332.00p 29928
08/06/2018 329.00p 335.00p 321.88p 329.50p 73683
07/06/2018 328.00p 329.50p 321.50p 329.50p 40908
06/06/2018 319.00p 323.00p 319.00p 320.00p 58316
05/06/2018 315.50p 320.50p 315.00p 316.50p 163080
04/06/2018 323.50p 324.00p 316.50p 316.50p 54020
01/06/2018 320.00p 331.17p 318.00p 320.00p 40512
31/05/2018 320.00p 326.00p 320.00p 321.00p 28969
30/05/2018 331.00p 332.50p 320.00p 320.00p 39663
29/05/2018 331.00p 333.00p 331.00p 331.00p 13730
25/05/2018 330.50p 334.24p 329.00p 331.00p 31133
24/05/2018 329.50p 334.50p 329.50p 331.50p 35672

*Close Price adjusted for both dividends and splits