SThree (STEM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/02/2013 340.00p 340.00p 332.00p 335.25p 68083
18/02/2013 337.50p 346.25p 334.00p 335.00p 119208
15/02/2013 345.00p 348.00p 337.00p 343.75p 40262
14/02/2013 349.00p 349.00p 342.65p 348.00p 33687
13/02/2013 340.00p 347.75p 339.00p 345.00p 84043
12/02/2013 339.75p 341.00p 335.00p 340.25p 42739
11/02/2013 343.00p 343.00p 334.75p 339.50p 65707
08/02/2013 330.00p 336.00p 330.00p 336.00p 114512
07/02/2013 335.75p 335.75p 329.50p 331.50p 105265
06/02/2013 334.00p 337.75p 328.81p 336.00p 78243
05/02/2013 335.00p 337.75p 328.50p 332.50p 58349
04/02/2013 337.25p 343.25p 335.00p 337.00p 26437
01/02/2013 343.50p 343.50p 337.31p 340.00p 18966
31/01/2013 342.25p 342.50p 334.50p 334.50p 207463
30/01/2013 355.00p 355.00p 340.25p 340.75p 181495
29/01/2013 346.50p 346.75p 340.40p 345.00p 33265
28/01/2013 345.00p 345.00p 340.00p 344.25p 71764
25/01/2013 348.50p 349.41p 342.00p 345.00p 35651
24/01/2013 343.00p 347.75p 340.25p 345.50p 45458
23/01/2013 343.25p 343.50p 337.50p 342.75p 20792
22/01/2013 345.00p 345.00p 339.19p 343.50p 178927
21/01/2013 342.00p 344.00p 337.00p 340.00p 27354
18/01/2013 341.50p 343.75p 336.50p 338.00p 31723
17/01/2013 343.25p 344.75p 339.25p 343.75p 155701
16/01/2013 333.00p 342.25p 333.00p 341.75p 28871
15/01/2013 346.25p 346.25p 335.50p 338.75p 112552
14/01/2013 332.50p 344.00p 332.50p 340.50p 69467
11/01/2013 341.00p 343.75p 335.00p 341.00p 12902
10/01/2013 343.00p 343.00p 335.00p 338.00p 15460
09/01/2013 342.25p 342.75p 335.25p 337.50p 19082
08/01/2013 332.50p 343.00p 330.25p 337.00p 67543
07/01/2013 334.00p 339.50p 331.15p 337.25p 862941
04/01/2013 334.00p 335.00p 331.06p 335.00p 7351
03/01/2013 327.00p 334.75p 325.00p 334.75p 64298
02/01/2013 340.00p 340.00p 327.25p 334.25p 37432
31/12/2012 340.00p 340.00p 327.50p 331.00p 30733
28/12/2012 329.75p 331.75p 327.25p 327.25p 3921
27/12/2012 335.00p 335.00p 327.25p 328.00p 7486
24/12/2012 329.50p 332.25p 328.50p 328.50p 4338
21/12/2012 337.50p 337.50p 330.25p 332.50p 39773
20/12/2012 335.75p 338.00p 330.50p 335.25p 68297
19/12/2012 335.75p 338.00p 331.25p 335.00p 23085
18/12/2012 332.75p 340.00p 331.00p 333.00p 84277
17/12/2012 333.75p 333.75p 330.00p 332.75p 42354
14/12/2012 319.75p 334.00p 319.75p 332.00p 45539
13/12/2012 316.75p 322.50p 316.75p 321.00p 60327
12/12/2012 317.50p 323.00p 317.50p 322.25p 90762
11/12/2012 320.25p 327.50p 319.25p 322.00p 61090
10/12/2012 326.75p 328.50p 325.40p 328.50p 25245
07/12/2012 319.50p 327.00p 319.50p 327.00p 30132
06/12/2012 324.50p 327.00p 320.75p 326.75p 25634
05/12/2012 315.00p 326.00p 315.00p 326.00p 34068
04/12/2012 313.00p 319.70p 311.25p 315.75p 34000
03/12/2012 312.50p 319.70p 310.00p 314.00p 172751
30/11/2012 316.00p 321.15p 310.00p 315.00p 137063
29/11/2012 307.50p 315.00p 300.31p 313.50p 63091
28/11/2012 301.25p 305.29p 301.00p 304.75p 34225
27/11/2012 302.00p 309.00p 302.00p 309.00p 10497
26/11/2012 304.50p 308.00p 301.00p 305.50p 26005
23/11/2012 304.25p 306.25p 302.50p 304.25p 12178
22/11/2012 300.00p 304.00p 296.68p 302.00p 129624
21/11/2012 300.00p 304.25p 297.75p 303.50p 37018
20/11/2012 300.00p 302.75p 299.00p 299.50p 67796
19/11/2012 299.00p 304.00p 298.25p 300.50p 72957
16/11/2012 299.00p 300.50p 294.81p 299.50p 76937
15/11/2012 300.00p 303.25p 296.00p 302.75p 63042
14/11/2012 300.75p 302.50p 295.78p 300.75p 98305
13/11/2012 300.00p 301.50p 299.75p 300.50p 48845
12/11/2012 304.00p 305.00p 300.25p 302.50p 61028
09/11/2012 302.50p 306.50p 300.25p 303.00p 65692
08/11/2012 308.25p 312.50p 302.00p 306.00p 57207
07/11/2012 312.00p 312.00p 306.75p 308.50p 33360
06/11/2012 310.50p 314.00p 303.00p 314.00p 36362
05/11/2012 309.50p 312.31p 307.00p 312.00p 97742
02/11/2012 304.50p 314.00p 302.50p 311.00p 60180
01/11/2012 300.50p 304.50p 296.00p 304.50p 22554
31/10/2012 300.50p 304.50p 300.25p 300.25p 19995
30/10/2012 302.25p 302.75p 300.00p 302.00p 13064
29/10/2012 301.25p 304.00p 297.15p 304.00p 16376
26/10/2012 300.00p 303.25p 299.95p 302.75p 8528
25/10/2012 301.75p 301.75p 298.50p 300.50p 20533
24/10/2012 304.25p 304.25p 294.75p 301.75p 132865
23/10/2012 300.25p 300.75p 298.76p 300.75p 23304
22/10/2012 302.00p 302.50p 290.25p 300.00p 92916
19/10/2012 299.00p 302.50p 292.00p 299.25p 48381
18/10/2012 300.00p 304.75p 299.75p 304.75p 153885
17/10/2012 290.75p 300.00p 289.00p 300.00p 52390
16/10/2012 276.00p 294.25p 276.00p 292.25p 31356
15/10/2012 286.75p 286.75p 282.00p 282.00p 32393
12/10/2012 283.00p 287.00p 280.00p 287.00p 59995
11/10/2012 284.25p 286.53p 284.25p 284.25p 32125
10/10/2012 283.25p 283.50p 281.75p 281.75p 8826
09/10/2012 278.00p 283.25p 277.00p 280.00p 62652
08/10/2012 282.50p 286.58p 280.00p 281.75p 88622
05/10/2012 287.75p 287.75p 283.75p 285.00p 18130
04/10/2012 284.75p 286.00p 281.50p 281.75p 57964
03/10/2012 280.00p 288.00p 280.00p 283.00p 40158
02/10/2012 283.25p 287.00p 282.75p 285.00p 422721
01/10/2012 280.25p 286.50p 280.25p 285.00p 215118
28/09/2012 286.50p 286.50p 282.25p 284.25p 21108
27/09/2012 284.25p 290.16p 283.25p 285.50p 38193
26/09/2012 288.00p 288.75p 282.00p 285.00p 81197
25/09/2012 291.50p 295.00p 288.75p 293.75p 90690
24/09/2012 296.00p 296.00p 287.25p 295.00p 275076
21/09/2012 296.00p 300.50p 296.00p 296.75p 58765
20/09/2012 305.00p 310.00p 297.25p 297.50p 265195
19/09/2012 311.00p 316.00p 306.15p 310.50p 85940
18/09/2012 305.25p 312.76p 305.25p 311.50p 127868
17/09/2012 308.00p 316.50p 307.25p 316.50p 71064
14/09/2012 306.00p 312.75p 305.20p 312.75p 45125
13/09/2012 305.00p 307.00p 301.25p 304.00p 35643
12/09/2012 302.75p 304.75p 298.50p 303.50p 63229
11/09/2012 302.75p 303.75p 295.50p 300.25p 343225
10/09/2012 294.75p 309.00p 290.71p 309.00p 104919
07/09/2012 274.50p 295.50p 274.50p 295.50p 144165
06/09/2012 266.50p 274.70p 266.50p 271.50p 59014
05/09/2012 267.50p 270.75p 264.25p 264.25p 57327
04/09/2012 275.00p 275.00p 266.25p 266.25p 94768
03/09/2012 275.25p 277.50p 273.25p 273.25p 23406
31/08/2012 282.25p 285.75p 279.00p 285.75p 74994
30/08/2012 284.75p 286.25p 280.25p 280.25p 38581
29/08/2012 281.50p 285.00p 279.00p 285.00p 56307
28/08/2012 283.00p 283.00p 279.25p 282.50p 37945
24/08/2012 278.25p 282.00p 278.00p 278.00p 53007
23/08/2012 283.00p 288.74p 278.25p 278.50p 59301
22/08/2012 287.00p 288.25p 282.00p 282.00p 49216
21/08/2012 283.25p 290.00p 281.50p 288.50p 245298
20/08/2012 282.50p 284.00p 280.50p 284.00p 31276
17/08/2012 275.00p 284.00p 275.00p 284.00p 111008
16/08/2012 278.00p 278.25p 275.75p 278.25p 38944
15/08/2012 276.00p 278.25p 275.00p 278.25p 46422
14/08/2012 276.00p 278.75p 273.50p 278.75p 49459
13/08/2012 275.75p 277.25p 271.50p 277.25p 62628
10/08/2012 270.00p 273.50p 270.00p 271.50p 26587
09/08/2012 270.00p 273.50p 270.00p 273.50p 16866
08/08/2012 272.00p 275.75p 271.00p 272.25p 45239
07/08/2012 271.25p 273.75p 268.25p 273.75p 48261
06/08/2012 265.75p 274.00p 265.75p 274.00p 205312
03/08/2012 270.00p 270.00p 266.00p 268.00p 177929
02/08/2012 275.00p 288.29p 266.25p 268.50p 87609
01/08/2012 285.75p 285.75p 277.25p 279.50p 49627
31/07/2012 287.25p 290.00p 286.00p 288.00p 144417
30/07/2012 286.50p 290.00p 285.25p 290.00p 428011
27/07/2012 274.50p 282.50p 274.50p 282.50p 31010
26/07/2012 268.00p 277.75p 264.09p 277.75p 95875
25/07/2012 264.50p 269.50p 262.81p 269.50p 92985
24/07/2012 257.25p 264.00p 257.25p 262.00p 69097
23/07/2012 272.00p 272.00p 256.00p 256.00p 251759
20/07/2012 270.75p 270.75p 261.25p 266.25p 42169
19/07/2012 267.00p 270.00p 264.25p 270.00p 86454
18/07/2012 267.00p 268.75p 263.50p 264.25p 33348
17/07/2012 267.00p 267.00p 259.00p 260.75p 119444
16/07/2012 263.75p 265.00p 258.50p 260.00p 99957
13/07/2012 267.50p 267.50p 261.25p 263.75p 46118
12/07/2012 260.75p 266.50p 260.00p 260.00p 381241
11/07/2012 275.00p 275.00p 262.25p 264.50p 16788
10/07/2012 272.00p 273.50p 268.50p 270.00p 60671
09/07/2012 270.25p 272.08p 266.75p 270.50p 81715
06/07/2012 269.25p 272.35p 268.75p 271.25p 68904
05/07/2012 270.00p 272.81p 267.50p 268.50p 101129
04/07/2012 275.75p 279.00p 272.38p 279.00p 1794853
03/07/2012 274.75p 276.25p 270.75p 276.25p 49146
02/07/2012 267.00p 273.00p 267.00p 273.00p 120623
29/06/2012 259.50p 266.00p 258.00p 266.00p 112380
28/06/2012 252.00p 254.75p 251.00p 254.75p 92135
27/06/2012 248.00p 251.75p 241.44p 251.75p 93063
26/06/2012 251.75p 258.75p 247.25p 248.75p 153723
25/06/2012 262.25p 268.41p 251.25p 253.50p 192158
22/06/2012 265.00p 267.75p 262.00p 265.00p 58470
21/06/2012 265.75p 270.00p 262.75p 265.00p 81519
20/06/2012 261.00p 268.00p 260.25p 268.00p 80005
19/06/2012 256.75p 264.50p 255.25p 262.00p 144063
18/06/2012 256.25p 259.50p 254.00p 257.75p 120743
15/06/2012 259.25p 267.25p 252.85p 253.00p 497127
14/06/2012 266.00p 266.25p 253.00p 257.00p 206949
13/06/2012 275.00p 275.00p 262.00p 264.00p 390064
12/06/2012 272.25p 275.00p 267.50p 271.75p 231745
11/06/2012 275.00p 277.50p 270.75p 273.50p 93556
08/06/2012 270.00p 273.00p 256.75p 273.00p 338023
07/06/2012 263.00p 283.50p 262.00p 280.00p 236642
06/06/2012 260.25p 268.00p 258.25p 260.50p 146473
01/06/2012 266.75p 267.75p 260.50p 264.25p 84729
31/05/2012 273.00p 273.50p 266.00p 266.75p 194610
30/05/2012 278.50p 278.50p 262.00p 271.50p 1253793
29/05/2012 289.75p 291.25p 286.75p 286.75p 65350
28/05/2012 292.50p 292.50p 286.00p 289.50p 65521
25/05/2012 294.00p 294.50p 291.00p 293.00p 210538
24/05/2012 279.75p 289.50p 278.25p 289.00p 107421
23/05/2012 277.25p 278.00p 270.50p 278.00p 57626
22/05/2012 270.00p 277.75p 270.00p 275.00p 292823
21/05/2012 266.50p 276.00p 266.50p 275.00p 44700
18/05/2012 278.50p 278.50p 265.75p 268.00p 201078
17/05/2012 290.00p 293.75p 278.50p 281.75p 170008
16/05/2012 308.25p 309.50p 293.25p 295.50p 102362
15/05/2012 317.00p 317.25p 304.25p 304.25p 110112
14/05/2012 321.00p 321.00p 313.00p 317.00p 95663
11/05/2012 310.00p 326.36p 308.25p 321.75p 121222
10/05/2012 304.25p 314.50p 304.25p 313.75p 170865
09/05/2012 317.50p 317.50p 303.50p 304.75p 143898
08/05/2012 321.25p 323.75p 309.25p 312.00p 106857

*Close Price adjusted for both dividends and splits