SThree (STEM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/10/2016 237.25p 243.00p 234.25p 234.25p 245862
19/10/2016 231.25p 231.50p 227.56p 231.25p 267948
18/10/2016 229.75p 231.50p 228.81p 231.00p 39198
17/10/2016 226.00p 230.00p 223.50p 229.50p 170591
14/10/2016 230.25p 231.75p 227.25p 231.25p 50743
13/10/2016 240.00p 241.00p 230.50p 230.50p 132309
12/10/2016 234.00p 238.12p 234.00p 235.00p 12996
11/10/2016 232.25p 236.00p 232.25p 235.25p 80172
10/10/2016 235.00p 236.00p 232.25p 233.00p 16739
07/10/2016 235.50p 240.52p 232.50p 233.00p 115554
06/10/2016 245.25p 245.25p 232.25p 232.25p 88248
05/10/2016 254.50p 254.50p 237.00p 238.00p 35890
04/10/2016 247.75p 254.50p 244.36p 245.25p 53204
03/10/2016 241.75p 253.75p 241.75p 247.25p 10748
30/09/2016 251.00p 251.25p 244.00p 248.75p 72587
29/09/2016 247.00p 250.59p 243.69p 247.25p 45457
28/09/2016 247.50p 248.00p 241.13p 246.25p 18730
27/09/2016 248.00p 251.42p 238.75p 238.75p 95312
26/09/2016 250.00p 254.00p 248.00p 248.00p 36279
23/09/2016 252.00p 254.00p 250.00p 250.00p 94562
22/09/2016 251.50p 253.50p 250.00p 250.00p 87419
21/09/2016 252.75p 255.00p 251.44p 251.50p 25921
20/09/2016 255.00p 257.50p 252.25p 252.25p 46904
19/09/2016 254.00p 257.07p 252.77p 253.75p 1769
16/09/2016 254.75p 256.00p 251.25p 255.00p 550497
15/09/2016 260.00p 260.00p 253.38p 258.75p 48588
14/09/2016 260.75p 260.75p 253.76p 258.00p 119853
13/09/2016 250.00p 259.71p 250.00p 255.00p 95464
12/09/2016 247.00p 255.50p 246.75p 251.75p 36961
09/09/2016 255.00p 255.00p 247.93p 252.00p 40349
08/09/2016 247.50p 255.00p 245.65p 250.00p 129193
07/09/2016 245.00p 251.75p 245.00p 249.25p 11156
06/09/2016 252.00p 255.87p 247.50p 249.00p 34106
05/09/2016 255.00p 257.85p 250.00p 252.00p 24956
02/09/2016 257.50p 260.00p 244.94p 249.75p 131856
01/09/2016 258.25p 258.25p 241.00p 250.00p 396882
31/08/2016 246.00p 255.14p 246.00p 247.00p 89289
30/08/2016 246.25p 253.75p 246.25p 247.50p 30285
26/08/2016 251.75p 260.00p 242.81p 254.25p 145483
25/08/2016 253.00p 260.00p 253.00p 256.00p 7399
24/08/2016 255.00p 262.25p 250.25p 255.50p 81147
23/08/2016 251.00p 257.75p 247.70p 255.00p 692586
22/08/2016 252.00p 252.00p 246.00p 249.75p 38716
19/08/2016 254.50p 255.00p 245.50p 245.50p 26938
18/08/2016 258.75p 258.75p 245.00p 245.25p 27571
17/08/2016 254.75p 255.00p 248.25p 250.25p 68966
16/08/2016 259.75p 259.75p 248.00p 252.00p 19133
15/08/2016 260.00p 260.00p 248.75p 250.25p 118143
12/08/2016 260.00p 260.00p 248.00p 248.25p 44172
11/08/2016 245.00p 260.00p 245.00p 245.25p 34680
10/08/2016 260.00p 260.00p 245.00p 251.00p 22408
09/08/2016 245.00p 255.50p 245.00p 252.25p 38922
08/08/2016 260.00p 263.25p 248.00p 248.00p 82784
05/08/2016 260.00p 260.00p 249.50p 249.50p 27652
04/08/2016 255.00p 260.00p 250.00p 250.00p 44435
03/08/2016 253.00p 265.00p 251.00p 252.50p 137233
02/08/2016 257.50p 263.75p 254.40p 263.75p 9791
01/08/2016 259.00p 261.53p 255.26p 258.50p 15840
29/07/2016 253.25p 259.64p 253.25p 257.25p 860763
28/07/2016 256.25p 262.37p 253.00p 254.75p 375551
27/07/2016 259.00p 262.00p 255.00p 256.00p 532076
26/07/2016 253.25p 265.00p 253.25p 255.75p 141710
25/07/2016 258.75p 259.00p 255.00p 258.50p 51770
22/07/2016 257.00p 265.00p 254.25p 254.25p 25504
21/07/2016 252.00p 263.00p 247.00p 262.75p 97675
20/07/2016 245.00p 252.00p 245.00p 250.25p 54895
19/07/2016 245.00p 251.75p 245.00p 245.00p 49537
18/07/2016 251.00p 251.00p 242.00p 243.00p 69266
15/07/2016 235.25p 248.00p 229.75p 240.00p 44903
14/07/2016 236.50p 238.50p 226.81p 237.50p 39203
13/07/2016 238.50p 245.59p 235.00p 236.50p 109949
12/07/2016 238.50p 238.84p 226.30p 235.00p 129187
11/07/2016 235.00p 243.06p 227.00p 229.75p 117281
08/07/2016 238.00p 246.75p 235.00p 243.00p 22994
07/07/2016 245.00p 245.25p 236.88p 244.25p 30695
06/07/2016 257.25p 257.25p 242.75p 242.75p 34913
05/07/2016 267.50p 267.50p 258.25p 262.50p 5965
04/07/2016 254.00p 265.00p 249.38p 265.00p 29578
01/07/2016 244.75p 250.50p 244.50p 249.50p 23938
30/06/2016 240.00p 250.00p 239.81p 248.75p 31025
29/06/2016 235.00p 244.75p 234.50p 237.00p 82620
28/06/2016 265.00p 269.50p 233.50p 235.25p 84456
27/06/2016 288.50p 288.50p 256.75p 258.25p 55673
24/06/2016 295.00p 310.00p 280.00p 290.50p 92328
23/06/2016 315.00p 325.00p 307.00p 321.50p 37113
22/06/2016 310.00p 315.00p 301.75p 313.25p 67663
21/06/2016 305.00p 305.00p 299.00p 302.75p 29751
20/06/2016 305.00p 305.00p 286.51p 302.00p 28735
17/06/2016 291.00p 301.75p 287.00p 295.50p 95657
16/06/2016 311.25p 313.50p 290.25p 290.25p 42402
15/06/2016 313.50p 313.50p 291.25p 299.25p 61548
14/06/2016 330.00p 330.00p 291.95p 301.50p 81633
13/06/2016 318.25p 324.68p 315.50p 315.50p 20039
10/06/2016 315.00p 330.00p 286.80p 321.50p 116511
09/06/2016 351.00p 351.00p 345.25p 351.00p 18099
08/06/2016 350.50p 351.00p 347.25p 351.00p 8861
07/06/2016 354.25p 354.25p 340.25p 347.50p 9505
06/06/2016 343.00p 352.00p 340.00p 348.00p 26507
03/06/2016 345.00p 355.00p 339.15p 350.00p 67865
02/06/2016 327.00p 345.00p 327.00p 345.00p 35816
01/06/2016 329.50p 338.00p 320.25p 338.00p 25706
31/05/2016 328.00p 328.00p 324.89p 327.50p 19941
27/05/2016 323.00p 325.00p 318.50p 321.75p 252692
26/05/2016 314.25p 325.00p 314.25p 322.50p 211205
25/05/2016 318.50p 322.00p 318.19p 322.00p 204079
24/05/2016 326.00p 330.00p 317.00p 320.00p 76166
23/05/2016 328.00p 330.00p 326.50p 328.25p 45354
20/05/2016 333.50p 333.50p 328.90p 333.50p 20608
19/05/2016 332.00p 336.00p 330.00p 330.00p 65526
18/05/2016 337.00p 338.00p 329.00p 330.75p 74788
17/05/2016 337.00p 337.00p 331.80p 333.75p 37874
16/05/2016 333.00p 335.00p 328.25p 331.75p 112536
13/05/2016 337.75p 337.75p 332.53p 334.75p 50321
12/05/2016 340.00p 345.00p 330.31p 336.75p 33329
11/05/2016 338.00p 338.00p 336.00p 338.00p 48182
10/05/2016 337.00p 340.00p 335.50p 338.00p 257648
09/05/2016 337.00p 345.00p 337.00p 338.00p 79006
06/05/2016 335.00p 345.00p 334.75p 335.75p 24545
05/05/2016 339.75p 341.75p 336.44p 341.75p 8877
04/05/2016 344.50p 344.50p 338.25p 340.00p 72731
03/05/2016 336.00p 341.75p 335.50p 341.25p 404518
29/04/2016 330.25p 340.00p 330.25p 340.00p 44509
28/04/2016 336.00p 342.75p 333.00p 338.00p 27432
27/04/2016 345.00p 347.00p 335.25p 343.00p 23029
26/04/2016 345.00p 345.00p 336.42p 339.00p 14464
25/04/2016 340.25p 344.00p 340.00p 342.00p 38661
22/04/2016 333.25p 345.00p 333.25p 345.00p 63777
21/04/2016 318.25p 337.00p 318.25p 333.00p 45615
20/04/2016 322.00p 328.00p 318.75p 328.00p 61326
19/04/2016 323.00p 324.00p 320.00p 324.00p 6299
18/04/2016 321.50p 321.50p 314.60p 320.25p 17818
15/04/2016 317.00p 322.50p 317.00p 322.50p 77809
14/04/2016 315.00p 319.50p 314.75p 317.75p 234299
13/04/2016 307.50p 315.90p 307.50p 315.00p 172557
12/04/2016 307.00p 317.00p 307.00p 317.00p 75995
11/04/2016 317.00p 317.00p 312.00p 312.00p 28540
08/04/2016 317.00p 317.00p 314.81p 317.00p 103210
07/04/2016 315.50p 317.00p 315.25p 317.00p 87795
06/04/2016 317.00p 317.00p 305.00p 316.00p 214851
05/04/2016 313.50p 316.50p 311.42p 316.50p 10204
04/04/2016 303.00p 317.00p 303.00p 314.50p 44683
01/04/2016 317.00p 317.00p 308.00p 312.00p 13102
31/03/2016 308.00p 317.00p 306.00p 313.75p 10022
30/03/2016 310.00p 317.22p 303.00p 312.00p 47387
29/03/2016 316.25p 319.50p 310.00p 317.50p 62067
24/03/2016 314.75p 315.00p 310.00p 310.00p 40286
23/03/2016 312.25p 315.00p 303.75p 315.00p 63185
22/03/2016 314.00p 314.00p 310.50p 312.00p 5034
21/03/2016 315.00p 315.00p 307.60p 312.25p 67197
18/03/2016 315.00p 315.00p 301.25p 307.25p 53794
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

*Close Price adjusted for both dividends and splits