SThree (STEM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/12/2013 323.00p 324.50p 317.00p 318.75p 45823
02/12/2013 325.00p 326.52p 322.00p 322.25p 4029
29/11/2013 327.75p 329.00p 325.75p 326.25p 27754
28/11/2013 326.25p 330.25p 325.00p 326.75p 44623
27/11/2013 318.00p 326.75p 315.00p 326.75p 51360
26/11/2013 307.25p 316.25p 298.50p 316.25p 677010
25/11/2013 300.25p 309.00p 296.53p 305.00p 122421
22/11/2013 311.25p 318.25p 303.50p 303.50p 240871
21/11/2013 322.00p 323.00p 313.00p 313.75p 46237
20/11/2013 327.50p 327.50p 323.00p 323.00p 36799
19/11/2013 335.50p 338.00p 323.75p 323.75p 195193
18/11/2013 331.25p 335.31p 324.39p 333.00p 35184
15/11/2013 338.50p 338.50p 322.00p 327.00p 39997
14/11/2013 333.00p 337.75p 333.00p 337.75p 28351
13/11/2013 333.75p 339.25p 329.75p 333.50p 19268
12/11/2013 335.25p 339.75p 334.00p 334.25p 45111
11/11/2013 334.50p 341.50p 328.25p 336.00p 104905
08/11/2013 346.00p 347.75p 328.00p 328.25p 92929
07/11/2013 354.25p 354.75p 346.50p 347.00p 28034
06/11/2013 355.25p 363.25p 350.50p 355.00p 17025
05/11/2013 361.00p 363.75p 358.00p 363.25p 32419
04/11/2013 360.50p 365.00p 359.00p 361.50p 42729
01/11/2013 360.50p 364.75p 355.10p 362.75p 36419
31/10/2013 357.75p 363.75p 355.35p 359.50p 14902
30/10/2013 354.25p 365.00p 354.25p 365.00p 26900
29/10/2013 363.75p 363.75p 355.25p 360.00p 32015
28/10/2013 362.50p 364.75p 359.00p 359.50p 7224
25/10/2013 358.50p 364.00p 356.75p 359.00p 37406
24/10/2013 354.75p 360.75p 353.00p 356.75p 24857
23/10/2013 356.50p 361.00p 352.00p 361.00p 9806
22/10/2013 357.25p 359.00p 354.70p 358.75p 16385
21/10/2013 350.00p 359.00p 346.00p 359.00p 17267
18/10/2013 348.75p 351.00p 344.25p 346.00p 16382
17/10/2013 359.00p 359.00p 346.25p 346.25p 51365
16/10/2013 359.00p 360.25p 349.00p 349.00p 10862
15/10/2013 357.75p 360.25p 352.00p 359.50p 4057
14/10/2013 356.75p 359.75p 347.92p 355.00p 34893
11/10/2013 360.00p 360.50p 357.00p 360.50p 16149
10/10/2013 354.50p 360.00p 350.00p 360.00p 30038
09/10/2013 351.75p 353.00p 351.00p 351.75p 40407
08/10/2013 351.75p 353.50p 350.00p 352.25p 14736
07/10/2013 350.75p 350.75p 345.50p 350.00p 6992
04/10/2013 353.00p 353.00p 348.00p 350.00p 36673
03/10/2013 352.00p 354.75p 342.00p 352.75p 15882
02/10/2013 360.00p 364.50p 343.50p 348.00p 75293
01/10/2013 354.25p 363.00p 350.00p 363.00p 31821
30/09/2013 346.00p 355.50p 345.40p 355.50p 36976
27/09/2013 352.00p 352.00p 346.00p 346.00p 37709
26/09/2013 351.50p 353.00p 347.00p 347.00p 21918
25/09/2013 354.25p 356.25p 350.00p 352.00p 8657
24/09/2013 355.50p 360.25p 352.00p 354.00p 26830
23/09/2013 369.00p 369.00p 358.50p 360.25p 41883
20/09/2013 360.50p 370.00p 351.50p 370.00p 86642
19/09/2013 357.00p 363.50p 348.50p 361.50p 63361
18/09/2013 356.00p 359.50p 346.41p 354.00p 50239
17/09/2013 353.75p 354.75p 346.83p 354.75p 11445
16/09/2013 352.50p 355.00p 346.94p 352.00p 31354
13/09/2013 350.00p 350.00p 348.50p 350.00p 30916
12/09/2013 347.75p 353.00p 345.50p 348.50p 27779
11/09/2013 348.75p 350.00p 344.00p 350.00p 30556
10/09/2013 348.00p 353.75p 342.50p 348.00p 25465
09/09/2013 345.00p 350.75p 340.82p 348.00p 10538
06/09/2013 345.00p 354.00p 338.00p 340.00p 48994
05/09/2013 337.75p 354.00p 336.00p 354.00p 39710
04/09/2013 343.50p 347.75p 340.61p 347.00p 14448
03/09/2013 343.50p 349.73p 334.25p 347.75p 19638
02/09/2013 342.75p 342.75p 334.00p 340.00p 4571
30/08/2013 344.00p 344.50p 337.00p 340.75p 21397
29/08/2013 349.75p 349.75p 344.00p 344.50p 27857
28/08/2013 346.75p 350.25p 341.25p 349.50p 42060
27/08/2013 346.50p 348.25p 342.25p 346.50p 7332
23/08/2013 347.25p 349.75p 345.25p 349.75p 6579
22/08/2013 345.50p 350.00p 344.25p 347.50p 12683
21/08/2013 346.25p 350.00p 344.50p 348.00p 14545
20/08/2013 346.00p 347.00p 338.25p 345.75p 22285
19/08/2013 336.00p 347.00p 336.00p 347.00p 48636
16/08/2013 335.75p 339.25p 335.00p 336.75p 9463
15/08/2013 349.25p 349.25p 335.00p 335.00p 32572
14/08/2013 350.00p 350.00p 343.25p 347.75p 136039
13/08/2013 349.00p 353.00p 345.50p 347.00p 205967
12/08/2013 348.75p 353.00p 343.50p 353.00p 50206
09/08/2013 348.75p 350.75p 344.00p 349.75p 8286
08/08/2013 345.25p 350.00p 345.25p 350.00p 2695
07/08/2013 342.25p 350.00p 340.86p 348.00p 15059
06/08/2013 349.50p 351.75p 340.75p 344.00p 22449
05/08/2013 349.00p 352.00p 344.00p 350.00p 156584
02/08/2013 350.25p 350.75p 344.25p 349.75p 9027
01/08/2013 345.00p 351.75p 342.00p 349.00p 558203
31/07/2013 341.00p 344.75p 338.25p 344.75p 13760
30/07/2013 345.00p 348.53p 340.75p 344.75p 21742
29/07/2013 342.50p 352.00p 342.50p 351.75p 40984
26/07/2013 340.00p 346.50p 334.50p 345.75p 268926
25/07/2013 340.75p 345.50p 335.35p 337.25p 508120
24/07/2013 331.00p 343.25p 330.00p 341.75p 20520
23/07/2013 350.00p 350.00p 330.25p 333.25p 487918
22/07/2013 363.25p 363.25p 346.50p 347.25p 37189
19/07/2013 360.00p 362.00p 353.50p 353.50p 7994
18/07/2013 362.25p 362.75p 355.25p 362.00p 16903
17/07/2013 364.25p 365.75p 359.00p 359.75p 41565
16/07/2013 350.00p 365.00p 343.00p 364.25p 89385
15/07/2013 348.50p 355.81p 343.00p 343.00p 48692
12/07/2013 340.25p 362.50p 340.25p 362.50p 43090
11/07/2013 339.00p 350.00p 339.00p 350.00p 22257
10/07/2013 334.00p 339.75p 329.56p 339.75p 34697
09/07/2013 341.00p 343.00p 334.60p 339.25p 8543
08/07/2013 340.00p 343.00p 338.50p 339.25p 26374
05/07/2013 335.25p 339.50p 331.00p 339.50p 6246
04/07/2013 337.75p 338.00p 337.02p 338.00p 2640
03/07/2013 329.00p 338.00p 329.00p 336.75p 16212
02/07/2013 329.25p 335.00p 326.25p 332.75p 39850
01/07/2013 332.00p 334.50p 329.00p 334.50p 3154
28/06/2013 325.75p 333.75p 325.50p 331.75p 45417
27/06/2013 329.75p 336.36p 327.00p 334.00p 15672
26/06/2013 328.00p 336.00p 320.00p 331.00p 43847
25/06/2013 323.25p 327.50p 320.00p 325.00p 22639
24/06/2013 322.75p 324.00p 313.00p 320.00p 54688
21/06/2013 331.50p 333.25p 310.00p 325.50p 169060
20/06/2013 336.50p 338.75p 330.25p 330.25p 17326
19/06/2013 334.75p 338.75p 331.50p 338.75p 218041
18/06/2013 326.00p 336.00p 326.00p 335.00p 27919
17/06/2013 335.25p 335.25p 330.75p 335.00p 6513
14/06/2013 329.25p 330.00p 328.25p 329.00p 16451
13/06/2013 332.00p 335.00p 326.00p 326.00p 58012
12/06/2013 334.00p 340.50p 333.00p 335.00p 35647
11/06/2013 337.50p 344.31p 334.00p 335.00p 135142
10/06/2013 335.25p 341.29p 332.50p 339.50p 50676
07/06/2013 340.00p 357.01p 325.00p 339.00p 373790
06/06/2013 357.75p 359.50p 355.00p 355.00p 22990
05/06/2013 354.75p 356.93p 350.00p 355.25p 51195
04/06/2013 354.25p 355.00p 347.75p 350.00p 30004
03/06/2013 354.00p 355.00p 349.00p 355.00p 9867
31/05/2013 351.00p 355.00p 344.22p 352.75p 67638
30/05/2013 355.00p 355.00p 352.00p 354.50p 7713
29/05/2013 348.25p 353.50p 340.52p 353.50p 21803
28/05/2013 350.50p 351.25p 345.00p 350.25p 10271
24/05/2013 350.50p 353.00p 348.00p 351.25p 14326
23/05/2013 343.00p 352.00p 342.25p 350.50p 39522
22/05/2013 352.75p 352.75p 345.25p 350.00p 12942
21/05/2013 343.50p 353.00p 343.50p 350.00p 30631
20/05/2013 334.25p 347.00p 334.25p 346.00p 25222
17/05/2013 333.25p 343.50p 333.25p 340.50p 18343
16/05/2013 334.25p 343.00p 330.00p 343.00p 33827
15/05/2013 341.00p 341.75p 335.00p 341.75p 31805
14/05/2013 339.00p 342.00p 336.25p 342.00p 10936
13/05/2013 331.00p 342.00p 328.00p 337.50p 68408
10/05/2013 325.50p 335.00p 325.50p 335.00p 58137
09/05/2013 317.00p 331.00p 317.00p 330.50p 50831
08/05/2013 318.50p 325.00p 318.50p 324.25p 14782
07/05/2013 320.00p 325.50p 319.44p 321.50p 65224
03/05/2013 324.75p 327.25p 322.25p 323.50p 14624
02/05/2013 330.25p 331.75p 325.00p 331.50p 43655
01/05/2013 335.75p 335.75p 324.00p 324.75p 71813
30/04/2013 335.50p 347.75p 335.50p 335.50p 44957
29/04/2013 329.50p 336.75p 325.25p 335.50p 68120
26/04/2013 330.00p 336.02p 329.49p 334.00p 41628
25/04/2013 337.00p 337.00p 331.25p 334.25p 19506
24/04/2013 333.25p 338.50p 329.87p 334.75p 17211
23/04/2013 329.00p 335.00p 329.00p 334.75p 1417
22/04/2013 330.00p 332.75p 328.00p 330.00p 16763
19/04/2013 331.50p 335.00p 325.25p 335.00p 65390
18/04/2013 331.25p 332.75p 325.96p 332.75p 53850
17/04/2013 353.50p 353.50p 320.00p 320.00p 211348
16/04/2013 346.75p 353.00p 344.00p 347.50p 105601
15/04/2013 351.75p 352.30p 346.50p 348.00p 261536
12/04/2013 343.25p 357.00p 343.25p 353.75p 55679
11/04/2013 342.25p 355.00p 337.25p 353.00p 38547
10/04/2013 333.75p 346.00p 333.75p 345.00p 136805
09/04/2013 333.25p 340.50p 333.00p 333.75p 16138
08/04/2013 341.75p 341.75p 333.00p 333.00p 92441
05/04/2013 346.75p 349.50p 333.00p 335.25p 29895
04/04/2013 347.50p 349.75p 341.75p 349.50p 11183
03/04/2013 348.25p 348.25p 342.25p 344.25p 34328
02/04/2013 344.25p 347.25p 341.25p 346.25p 30438
28/03/2013 348.50p 348.50p 341.00p 346.75p 16986
27/03/2013 346.75p 350.25p 340.00p 343.50p 36122
26/03/2013 353.25p 353.50p 343.25p 345.50p 33025
25/03/2013 345.75p 351.40p 342.86p 349.50p 17964
22/03/2013 353.25p 353.75p 347.00p 350.00p 42405
21/03/2013 354.50p 361.94p 349.51p 350.50p 22799
20/03/2013 360.75p 364.50p 355.50p 360.00p 29459
19/03/2013 354.25p 362.50p 351.50p 360.75p 29883
18/03/2013 356.25p 363.00p 354.98p 357.50p 32384
15/03/2013 353.50p 361.50p 353.00p 361.00p 35883
14/03/2013 361.50p 361.50p 350.50p 353.00p 77770
13/03/2013 352.75p 357.75p 350.75p 353.00p 29082
12/03/2013 351.75p 357.00p 350.50p 354.00p 64926
11/03/2013 352.00p 363.75p 351.25p 351.25p 59007
08/03/2013 358.75p 363.75p 353.25p 363.75p 65104
07/03/2013 357.00p 367.51p 350.00p 367.25p 47631
06/03/2013 357.75p 357.75p 345.30p 355.25p 36332
05/03/2013 357.00p 357.00p 349.75p 351.75p 16451
04/03/2013 357.50p 357.50p 348.50p 357.50p 138973
01/03/2013 360.00p 360.00p 355.50p 355.50p 31825
28/02/2013 353.00p 359.00p 349.25p 355.25p 66278
27/02/2013 347.75p 353.00p 338.89p 352.25p 32133
26/02/2013 341.75p 342.75p 337.25p 342.75p 29825
25/02/2013 341.25p 344.00p 336.75p 344.00p 31497
22/02/2013 330.00p 343.00p 330.00p 336.75p 38740
21/02/2013 330.00p 339.00p 330.00p 339.00p 39759
20/02/2013 340.00p 340.00p 333.00p 335.25p 18231

*Close Price adjusted for both dividends and splits