SThree (STEM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/03/2015 338.50p 338.50p 336.75p 337.75p 75872
20/03/2015 340.00p 340.00p 332.82p 337.75p 75900
19/03/2015 338.00p 338.00p 330.00p 334.00p 97733
18/03/2015 340.00p 342.00p 338.00p 338.00p 12571
17/03/2015 340.00p 341.66p 339.75p 339.75p 180506
16/03/2015 346.50p 347.25p 335.00p 338.00p 13357
13/03/2015 340.00p 346.00p 332.00p 336.25p 87588
12/03/2015 336.75p 339.00p 330.00p 336.75p 21695
11/03/2015 340.00p 340.00p 325.00p 330.00p 11774
10/03/2015 337.00p 339.00p 329.00p 331.50p 10337
09/03/2015 336.00p 338.80p 331.54p 337.00p 5715
06/03/2015 337.00p 337.00p 332.50p 332.50p 22272
05/03/2015 333.00p 338.00p 328.30p 330.00p 8970
04/03/2015 331.25p 339.75p 329.00p 332.00p 51832
03/03/2015 335.75p 337.50p 330.00p 330.00p 41978
02/03/2015 340.50p 341.30p 334.00p 334.75p 11794
27/02/2015 328.00p 339.00p 325.00p 330.25p 51524
26/02/2015 327.50p 334.00p 324.00p 330.00p 38064
25/02/2015 327.50p 327.50p 320.75p 324.25p 14345
24/02/2015 320.00p 324.00p 319.00p 323.25p 154967
23/02/2015 315.00p 325.00p 315.00p 320.00p 7469
20/02/2015 320.00p 322.50p 308.00p 313.00p 121912
19/02/2015 320.50p 330.00p 320.00p 324.00p 60852
18/02/2015 326.50p 329.78p 320.50p 320.50p 7641
17/02/2015 335.00p 335.00p 324.00p 324.00p 5889
16/02/2015 330.00p 333.75p 323.23p 324.00p 8714
13/02/2015 324.00p 337.00p 324.00p 330.00p 95012
12/02/2015 328.00p 333.00p 328.00p 328.00p 12085
11/02/2015 328.00p 328.00p 324.70p 328.00p 67555
10/02/2015 324.25p 326.00p 324.00p 325.50p 6718
09/02/2015 328.00p 334.30p 324.00p 325.50p 20585
06/02/2015 328.25p 334.93p 328.25p 328.50p 21379
05/02/2015 324.00p 334.34p 324.00p 328.00p 7956
04/02/2015 324.00p 328.00p 318.78p 328.00p 35865
03/02/2015 335.00p 339.00p 325.00p 325.00p 13053
02/02/2015 335.00p 344.00p 332.75p 335.00p 26404
30/01/2015 342.50p 342.50p 335.00p 338.00p 227133
29/01/2015 350.00p 350.00p 339.25p 340.00p 49779
28/01/2015 333.00p 348.00p 333.00p 340.00p 67386
27/01/2015 337.00p 346.50p 328.00p 345.00p 37637
26/01/2015 333.00p 340.00p 325.61p 333.50p 51143
23/01/2015 310.25p 332.20p 310.25p 331.75p 25647
22/01/2015 308.00p 320.00p 307.97p 318.00p 24824
21/01/2015 307.00p 307.00p 300.00p 304.00p 23414
20/01/2015 307.00p 314.25p 299.54p 311.25p 44695
19/01/2015 298.75p 301.28p 297.75p 297.75p 11041
16/01/2015 295.00p 295.00p 295.00p 295.00p 232
15/01/2015 291.50p 300.85p 291.00p 291.00p 3177
14/01/2015 302.00p 302.25p 295.00p 300.25p 944
13/01/2015 306.75p 306.75p 294.13p 297.00p 9037
12/01/2015 304.50p 304.50p 293.23p 304.50p 7229
09/01/2015 293.81p 300.75p 295.88p 300.75p 0
08/01/2015 293.81p 295.88p 293.81p 295.88p 176269
07/01/2015 300.00p 303.06p 291.25p 295.50p 35268
06/01/2015 292.00p 297.25p 290.00p 297.25p 3996
05/01/2015 299.75p 300.00p 292.75p 300.00p 5595
02/01/2015 291.25p 300.00p 291.25p 300.00p 4163
31/12/2014 292.00p 295.13p 295.00p 295.13p 0
30/12/2014 292.00p 295.00p 291.94p 295.00p 3837
29/12/2014 300.00p 300.00p 290.00p 291.00p 5292
24/12/2014 300.00p 304.75p 293.00p 304.75p 3104
23/12/2014 290.00p 301.50p 290.00p 290.00p 1204
22/12/2014 290.00p 299.50p 290.00p 295.00p 2930
19/12/2014 292.50p 297.00p 287.00p 287.00p 27326
18/12/2014 300.00p 300.00p 292.50p 295.00p 1517
17/12/2014 290.00p 299.50p 290.00p 296.25p 34963
16/12/2014 297.00p 299.25p 290.00p 290.25p 44462
15/12/2014 297.00p 308.00p 297.00p 297.00p 10514
12/12/2014 300.00p 307.75p 300.00p 300.00p 4580
11/12/2014 310.00p 310.00p 303.75p 307.75p 18483
10/12/2014 310.00p 310.00p 300.00p 300.00p 7852
09/12/2014 306.00p 309.75p 300.00p 300.00p 10386
08/12/2014 302.00p 310.00p 298.69p 300.00p 12514
05/12/2014 305.00p 315.00p 300.00p 300.00p 103898
04/12/2014 295.25p 302.38p 290.00p 295.00p 21403
03/12/2014 300.00p 300.00p 292.00p 296.00p 24192
02/12/2014 292.00p 300.00p 290.25p 297.75p 22416
01/12/2014 302.00p 304.20p 292.00p 296.00p 22879
28/11/2014 315.00p 315.00p 307.00p 311.25p 4461
27/11/2014 320.00p 320.00p 303.91p 309.88p 2997
26/11/2014 302.00p 314.25p 311.25p 314.25p 0
25/11/2014 302.00p 311.25p 309.00p 311.25p 0
24/11/2014 302.00p 318.00p 302.00p 309.00p 23241
21/11/2014 312.25p 312.25p 302.00p 302.00p 1201
20/11/2014 310.00p 310.63p 304.00p 310.63p 3550
19/11/2014 304.50p 312.11p 304.00p 309.50p 33249
18/11/2014 310.00p 312.00p 303.18p 310.00p 20737
17/11/2014 303.50p 303.50p 303.50p 303.50p 216
14/11/2014 319.25p 320.00p 308.00p 317.25p 41104
13/11/2014 302.00p 322.00p 302.00p 321.75p 5883
12/11/2014 305.00p 325.00p 302.00p 302.75p 62344
11/11/2014 310.00p 310.00p 310.00p 310.00p 216
10/11/2014 306.75p 318.00p 305.00p 314.50p 13837
07/11/2014 309.75p 319.25p 309.18p 310.00p 4100
06/11/2014 320.00p 321.00p 320.00p 321.00p 5086
05/11/2014 319.50p 320.75p 317.50p 320.75p 5349
04/11/2014 305.00p 319.25p 305.00p 316.25p 39438
03/11/2014 308.00p 308.00p 300.00p 300.00p 6492
31/10/2014 310.00p 310.00p 304.44p 310.00p 3293
30/10/2014 317.50p 317.75p 310.00p 310.00p 3523
29/10/2014 319.25p 319.25p 305.00p 305.25p 5265
28/10/2014 315.25p 315.50p 300.00p 307.00p 42464
27/10/2014 322.00p 322.00p 315.25p 315.50p 4693
24/10/2014 330.00p 330.00p 316.00p 316.00p 6579
23/10/2014 319.00p 327.00p 315.25p 319.00p 9924
22/10/2014 320.00p 334.00p 315.25p 315.25p 9400
21/10/2014 330.50p 330.50p 318.75p 318.75p 199036
20/10/2014 323.00p 324.95p 317.75p 317.75p 7526
17/10/2014 345.00p 345.00p 323.50p 323.50p 18809
16/10/2014 338.00p 341.30p 330.00p 330.00p 126527
15/10/2014 338.25p 352.36p 338.25p 340.00p 6614
14/10/2014 341.00p 354.50p 338.00p 340.00p 75578
13/10/2014 340.25p 347.50p 340.00p 340.25p 17254
10/10/2014 340.00p 353.50p 340.00p 350.00p 6342
09/10/2014 359.00p 365.00p 351.25p 354.75p 11660
08/10/2014 359.75p 360.00p 348.00p 357.75p 11828
07/10/2014 359.75p 359.75p 346.00p 349.75p 2724
06/10/2014 345.25p 357.50p 345.25p 357.50p 1096
03/10/2014 347.00p 353.00p 345.25p 350.25p 13032
02/10/2014 359.75p 359.75p 345.25p 351.50p 5546
01/10/2014 346.25p 359.75p 346.25p 358.50p 5327
30/09/2014 350.00p 352.25p 345.00p 350.25p 10612
29/09/2014 353.25p 355.75p 350.00p 350.00p 6858
26/09/2014 357.00p 359.50p 354.25p 354.25p 5147
25/09/2014 360.25p 368.00p 357.50p 364.75p 19112
24/09/2014 345.00p 372.00p 345.00p 366.75p 56435
23/09/2014 355.00p 355.00p 347.70p 349.00p 5452
22/09/2014 348.00p 354.50p 340.50p 354.50p 10868
19/09/2014 338.25p 350.00p 338.25p 350.00p 22617
18/09/2014 349.00p 353.80p 342.37p 346.00p 13228
17/09/2014 347.50p 349.75p 343.50p 348.00p 6170
16/09/2014 335.25p 352.25p 335.25p 347.00p 16233
15/09/2014 342.50p 344.00p 336.00p 342.25p 13162
12/09/2014 340.00p 345.00p 337.00p 344.75p 37214
11/09/2014 340.00p 344.75p 337.00p 340.00p 40922
10/09/2014 348.00p 348.81p 339.75p 343.75p 5227
09/09/2014 344.00p 346.25p 339.75p 340.00p 3071
08/09/2014 342.00p 349.31p 337.00p 345.75p 9348
05/09/2014 342.50p 343.25p 337.00p 340.00p 6412
04/09/2014 337.25p 343.12p 337.25p 338.75p 28188
03/09/2014 342.00p 354.50p 338.44p 342.00p 16506
02/09/2014 354.75p 354.75p 342.25p 342.25p 4649
01/09/2014 343.00p 353.42p 342.00p 342.00p 7970
29/08/2014 357.00p 357.74p 344.50p 348.75p 21552
28/08/2014 357.00p 360.00p 357.00p 358.25p 8305
27/08/2014 357.00p 360.25p 357.00p 360.25p 4417
26/08/2014 357.00p 360.00p 357.00p 357.00p 11416
22/08/2014 350.00p 353.75p 350.00p 351.50p 11444
21/08/2014 341.00p 347.00p 341.00p 346.75p 38017
20/08/2014 345.25p 345.50p 340.00p 345.00p 20022
19/08/2014 342.00p 347.00p 340.81p 346.25p 9480
18/08/2014 344.00p 344.00p 334.90p 337.00p 53781
15/08/2014 351.00p 357.25p 346.50p 347.50p 14130
14/08/2014 355.00p 355.00p 351.25p 351.75p 8549
13/08/2014 355.25p 362.75p 355.00p 357.75p 19826
12/08/2014 355.75p 361.00p 351.75p 360.00p 33548
11/08/2014 353.75p 360.00p 353.75p 357.75p 109291
08/08/2014 356.75p 361.75p 353.00p 360.25p 44968
07/08/2014 359.75p 359.75p 351.50p 355.25p 14031
06/08/2014 355.50p 360.00p 354.25p 358.00p 16302
05/08/2014 361.00p 365.75p 357.31p 362.50p 16702
04/08/2014 356.25p 362.60p 355.00p 360.75p 13603
01/08/2014 358.50p 360.00p 354.25p 355.00p 41989
31/07/2014 358.75p 361.88p 358.50p 360.00p 31720
30/07/2014 369.75p 369.75p 358.50p 360.00p 52467
29/07/2014 370.25p 370.25p 360.75p 365.75p 5456
28/07/2014 373.75p 377.62p 365.00p 370.00p 70535
25/07/2014 374.75p 374.75p 361.94p 374.75p 2516
24/07/2014 368.75p 370.00p 363.00p 363.00p 683047
23/07/2014 362.00p 372.65p 359.50p 359.50p 562230
22/07/2014 360.75p 377.61p 359.47p 360.00p 40137
21/07/2014 375.00p 378.54p 365.00p 365.00p 12888
18/07/2014 376.50p 388.75p 374.00p 374.00p 15437
17/07/2014 395.50p 396.75p 384.00p 388.75p 33782
16/07/2014 388.00p 396.75p 380.00p 396.75p 39824
15/07/2014 391.50p 393.00p 375.25p 388.75p 26266
14/07/2014 400.00p 400.00p 380.00p 392.00p 28076
11/07/2014 388.50p 399.47p 388.50p 395.00p 16927
10/07/2014 387.00p 395.00p 385.00p 391.75p 9420
09/07/2014 399.75p 399.75p 389.75p 395.00p 812
08/07/2014 398.75p 398.75p 391.00p 393.25p 2943
07/07/2014 390.50p 396.65p 387.50p 396.00p 4868
04/07/2014 400.00p 400.00p 392.00p 392.00p 3938
03/07/2014 380.50p 400.00p 380.50p 400.00p 210688
02/07/2014 395.50p 396.25p 392.75p 395.50p 10579
01/07/2014 394.75p 394.75p 383.25p 383.25p 9305
30/06/2014 389.25p 398.25p 388.54p 388.75p 14511
27/06/2014 396.00p 396.25p 384.00p 390.00p 6386
26/06/2014 390.00p 396.25p 389.50p 396.25p 3996
25/06/2014 387.50p 400.00p 387.50p 400.00p 38181
24/06/2014 387.50p 398.00p 387.50p 394.00p 5521
23/06/2014 399.75p 399.75p 392.80p 398.00p 6764
20/06/2014 366.50p 400.00p 361.75p 400.00p 136859
19/06/2014 385.50p 392.00p 361.50p 361.75p 78009
18/06/2014 384.50p 389.50p 381.75p 381.75p 16507
17/06/2014 391.00p 393.50p 380.00p 381.25p 39073
16/06/2014 400.00p 400.00p 392.00p 392.00p 11159
13/06/2014 392.00p 400.00p 388.25p 399.25p 36573
12/06/2014 392.25p 399.00p 389.00p 394.50p 16012
11/06/2014 391.25p 399.25p 386.75p 399.00p 18979

*Close Price adjusted for both dividends and splits