SThree (STEM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/05/2012 341.25p 344.50p 318.00p 318.00p 110896
03/05/2012 345.00p 345.50p 333.75p 339.75p 152239
02/05/2012 340.00p 342.50p 335.75p 340.00p 326986
01/05/2012 344.25p 347.75p 339.75p 344.50p 229528
30/04/2012 336.25p 347.75p 336.25p 346.50p 38581
27/04/2012 341.50p 347.25p 338.00p 345.00p 82308
26/04/2012 337.75p 346.75p 335.75p 345.50p 96195
25/04/2012 329.00p 339.00p 329.00p 335.00p 260041
24/04/2012 331.50p 331.75p 325.75p 325.75p 4130
23/04/2012 329.75p 331.00p 325.75p 328.25p 92488
20/04/2012 327.75p 336.75p 327.75p 334.75p 32736
19/04/2012 334.75p 334.75p 328.00p 331.50p 43028
18/04/2012 332.00p 334.00p 328.50p 332.00p 56946
17/04/2012 327.75p 334.75p 327.50p 331.25p 48872
16/04/2012 326.50p 329.50p 324.50p 327.75p 76243
13/04/2012 326.75p 330.00p 322.00p 329.50p 133407
12/04/2012 310.00p 326.75p 307.50p 325.50p 191861
11/04/2012 310.00p 310.00p 298.16p 308.50p 686307
10/04/2012 321.00p 322.50p 312.00p 312.00p 89005
05/04/2012 320.00p 324.25p 314.50p 324.25p 115125
04/04/2012 334.75p 334.75p 312.50p 312.75p 163521
03/04/2012 339.50p 339.50p 329.25p 334.25p 70574
02/04/2012 337.75p 338.00p 330.50p 338.00p 116816
30/03/2012 333.50p 335.50p 330.00p 335.50p 232518
29/03/2012 331.00p 333.25p 323.00p 332.00p 173599
28/03/2012 333.00p 334.25p 322.85p 330.25p 195492
27/03/2012 326.00p 332.25p 319.00p 332.25p 223406
26/03/2012 317.00p 326.00p 313.50p 326.00p 88566
23/03/2012 312.75p 315.00p 305.25p 312.75p 196098
22/03/2012 309.50p 311.44p 305.00p 305.75p 44644
21/03/2012 306.25p 316.00p 304.50p 314.00p 303276
20/03/2012 316.00p 316.00p 306.00p 310.25p 114467
19/03/2012 312.00p 319.25p 312.00p 314.00p 116785
16/03/2012 312.25p 317.75p 311.75p 313.00p 328489
15/03/2012 308.25p 320.00p 308.25p 315.25p 642303
14/03/2012 316.50p 322.25p 309.09p 312.50p 138204
13/03/2012 305.25p 316.00p 304.25p 316.00p 312333
12/03/2012 292.25p 305.00p 292.25p 305.00p 317758
09/03/2012 293.50p 296.75p 291.50p 295.00p 683156
08/03/2012 277.50p 298.50p 275.89p 285.50p 393371
07/03/2012 277.00p 277.25p 267.25p 275.50p 69132
06/03/2012 283.00p 284.50p 273.00p 278.00p 407840
05/03/2012 287.50p 288.50p 279.50p 284.00p 289531
02/03/2012 292.00p 292.00p 288.24p 288.75p 45606
01/03/2012 294.50p 294.50p 288.00p 293.00p 198760
29/02/2012 284.25p 288.25p 282.50p 286.25p 67246
28/02/2012 289.50p 289.50p 276.75p 284.25p 42438
27/02/2012 284.50p 287.00p 279.50p 286.75p 212474
24/02/2012 299.50p 299.50p 283.75p 285.00p 215565
23/02/2012 297.50p 305.00p 284.82p 296.50p 139834
22/02/2012 298.50p 305.17p 297.80p 301.50p 98787
21/02/2012 300.00p 305.50p 294.00p 297.25p 164227
20/02/2012 297.25p 311.64p 294.00p 303.25p 243181
17/02/2012 290.75p 297.70p 290.75p 297.50p 70659
16/02/2012 286.25p 291.75p 284.25p 290.00p 129308
15/02/2012 279.50p 296.50p 279.50p 294.00p 100105
14/02/2012 277.00p 287.00p 275.00p 285.25p 220914
13/02/2012 280.00p 280.00p 273.25p 275.00p 131739
10/02/2012 275.00p 280.00p 275.00p 277.00p 47884
09/02/2012 275.75p 280.00p 275.75p 278.75p 141215
08/02/2012 278.25p 281.50p 276.00p 277.75p 156838
07/02/2012 280.50p 282.00p 276.00p 278.75p 90726
06/02/2012 280.75p 285.75p 278.50p 281.00p 53361
03/02/2012 281.00p 287.75p 278.17p 282.00p 121579
02/02/2012 281.50p 287.25p 274.25p 282.00p 118382
01/02/2012 269.75p 282.00p 269.75p 282.00p 329262
31/01/2012 258.00p 272.00p 258.00p 272.00p 272546
30/01/2012 255.75p 262.95p 252.75p 258.00p 149861
27/01/2012 252.75p 258.00p 249.93p 258.00p 466161
26/01/2012 252.50p 252.55p 246.26p 250.75p 44969
25/01/2012 250.00p 250.00p 242.22p 247.75p 332971
24/01/2012 241.25p 245.75p 238.00p 242.25p 86790
23/01/2012 246.25p 246.70p 241.25p 244.75p 42651
20/01/2012 239.00p 243.50p 235.75p 241.00p 34857
19/01/2012 233.00p 250.00p 230.50p 238.00p 233760
18/01/2012 226.50p 232.75p 218.50p 232.75p 31575
17/01/2012 231.25p 231.50p 224.00p 225.00p 123272
16/01/2012 226.50p 229.75p 221.00p 229.75p 35286
13/01/2012 219.00p 228.00p 219.00p 228.00p 65942
12/01/2012 214.25p 221.50p 214.25p 217.50p 76893
11/01/2012 220.00p 220.00p 214.25p 218.75p 165877
10/01/2012 224.75p 225.25p 217.75p 217.75p 158208
09/01/2012 223.50p 227.50p 221.50p 225.75p 57691
06/01/2012 218.75p 221.25p 215.50p 220.50p 65517
05/01/2012 223.50p 227.25p 215.50p 216.75p 71653
04/01/2012 227.50p 229.75p 225.50p 226.00p 76984
03/01/2012 225.25p 233.50p 223.02p 233.50p 57438
30/12/2011 223.00p 227.25p 219.00p 226.00p 17082
29/12/2011 223.50p 230.00p 221.00p 225.00p 59087
28/12/2011 215.75p 224.25p 215.75p 219.75p 56085
23/12/2011 218.75p 219.00p 213.75p 216.75p 44057
22/12/2011 223.75p 223.75p 217.25p 217.25p 98086
21/12/2011 222.75p 224.50p 217.50p 221.00p 110353
20/12/2011 207.50p 221.50p 206.25p 219.25p 283801
19/12/2011 205.00p 209.25p 199.75p 205.00p 288132
16/12/2011 198.70p 204.30p 198.70p 200.20p 1165096
15/12/2011 199.00p 205.33p 197.50p 200.20p 160395
14/12/2011 199.20p 203.70p 194.60p 199.20p 3869355
13/12/2011 204.90p 210.70p 200.20p 201.60p 211732
12/12/2011 211.10p 213.40p 205.00p 205.50p 191182
09/12/2011 208.20p 210.80p 202.80p 208.50p 160132
08/12/2011 218.50p 218.50p 205.20p 207.30p 240433
07/12/2011 220.70p 224.90p 212.90p 215.00p 409024
06/12/2011 220.10p 222.50p 218.00p 220.00p 146421
05/12/2011 231.50p 231.50p 218.90p 221.00p 273366
02/12/2011 237.50p 237.50p 212.50p 221.80p 732607
01/12/2011 240.20p 254.40p 240.20p 244.00p 263896
30/11/2011 221.40p 242.60p 221.40p 242.60p 322557
29/11/2011 223.00p 233.90p 218.70p 227.60p 181970
28/11/2011 220.90p 225.60p 219.50p 224.00p 213635
25/11/2011 219.00p 224.07p 219.00p 219.50p 183942
24/11/2011 219.10p 228.90p 219.10p 220.50p 86876
23/11/2011 221.10p 224.20p 220.10p 220.80p 271892
22/11/2011 225.00p 230.40p 220.50p 221.10p 166321
21/11/2011 229.80p 234.30p 222.10p 223.10p 106204
18/11/2011 238.00p 238.00p 228.30p 229.90p 67815
17/11/2011 232.00p 235.70p 229.70p 231.30p 86227
16/11/2011 232.80p 241.00p 231.20p 232.10p 198621
15/11/2011 229.60p 231.60p 228.00p 228.00p 173632
14/11/2011 232.10p 233.80p 227.00p 230.00p 111198
11/11/2011 227.90p 230.60p 221.38p 230.00p 285777
10/11/2011 223.10p 227.30p 220.20p 224.80p 257178
09/11/2011 233.40p 239.10p 222.00p 226.90p 225700
08/11/2011 241.20p 244.20p 227.90p 232.30p 122322
07/11/2011 245.70p 245.70p 229.30p 239.90p 200761
04/11/2011 262.60p 262.60p 247.50p 252.30p 75240
03/11/2011 252.30p 256.00p 250.40p 254.30p 95733
02/11/2011 264.30p 264.30p 251.90p 254.10p 185121
01/11/2011 279.60p 283.00p 270.00p 271.70p 159251
31/10/2011 286.70p 291.20p 279.20p 285.10p 624651
28/10/2011 286.60p 290.40p 283.90p 288.00p 135381
27/10/2011 278.00p 289.30p 267.87p 285.00p 115386
26/10/2011 270.60p 272.50p 267.90p 272.10p 121456
25/10/2011 270.00p 273.70p 267.50p 269.60p 126759
24/10/2011 266.20p 274.40p 264.00p 270.20p 197651
21/10/2011 265.80p 269.70p 264.00p 268.00p 355389
20/10/2011 258.60p 263.60p 255.50p 260.10p 78947
19/10/2011 258.70p 265.90p 255.24p 265.20p 101455
18/10/2011 261.30p 264.00p 257.70p 259.90p 346711
17/10/2011 260.00p 269.60p 260.00p 266.60p 65635
14/10/2011 262.00p 268.10p 262.00p 266.40p 107601
13/10/2011 262.70p 269.90p 259.40p 265.30p 216602
12/10/2011 250.00p 268.40p 247.50p 268.40p 262141
11/10/2011 239.80p 249.60p 235.10p 249.60p 120355
10/10/2011 241.50p 241.50p 232.60p 237.00p 63474
07/10/2011 249.90p 249.90p 235.90p 235.90p 95410
06/10/2011 234.30p 251.00p 227.90p 246.10p 314950
05/10/2011 239.80p 246.60p 228.50p 230.10p 300014
04/10/2011 233.60p 234.00p 225.00p 229.70p 219150
03/10/2011 224.40p 233.90p 223.00p 233.90p 130332
30/09/2011 226.20p 232.60p 225.70p 228.40p 148272
29/09/2011 224.00p 234.30p 224.00p 233.70p 164780
28/09/2011 223.80p 228.80p 220.10p 225.60p 219879
27/09/2011 219.20p 224.40p 216.80p 224.00p 250194
26/09/2011 218.70p 223.60p 212.50p 213.20p 206182
23/09/2011 223.00p 223.00p 215.00p 218.00p 323197
22/09/2011 234.20p 234.20p 217.00p 220.20p 126615
21/09/2011 235.80p 238.40p 226.70p 228.90p 144673
20/09/2011 230.00p 241.00p 230.00p 233.60p 381627
19/09/2011 231.80p 238.70p 229.50p 234.60p 156465
16/09/2011 234.10p 238.60p 226.47p 238.60p 244903
15/09/2011 232.50p 232.50p 227.70p 228.00p 240118
14/09/2011 226.00p 230.30p 226.00p 226.00p 233774
13/09/2011 228.90p 233.60p 221.00p 228.10p 426979
12/09/2011 234.90p 234.90p 221.00p 223.50p 40261
09/09/2011 228.00p 236.70p 220.00p 231.80p 2174521
08/09/2011 242.80p 243.00p 235.50p 240.10p 113747
07/09/2011 243.60p 244.40p 238.60p 240.20p 162847
06/09/2011 235.60p 240.60p 232.10p 236.00p 162591
05/09/2011 249.70p 257.10p 235.50p 237.10p 164098
02/09/2011 252.90p 266.30p 246.70p 248.70p 205698
01/09/2011 250.50p 253.78p 249.00p 253.00p 474713
31/08/2011 243.90p 250.00p 243.60p 248.80p 333298
30/08/2011 250.00p 250.00p 243.40p 243.40p 153340
26/08/2011 245.10p 246.80p 239.40p 244.70p 211483
25/08/2011 237.60p 247.30p 237.00p 245.10p 261057
24/08/2011 239.40p 241.20p 234.60p 240.00p 514318
23/08/2011 247.20p 247.40p 235.00p 239.40p 238269
22/08/2011 244.00p 247.10p 238.10p 239.90p 85966
19/08/2011 252.50p 252.60p 244.00p 244.30p 102162
18/08/2011 264.60p 269.60p 251.20p 252.50p 165882
17/08/2011 270.90p 278.40p 267.20p 269.60p 74488
16/08/2011 272.90p 272.90p 268.00p 270.00p 158874
15/08/2011 280.00p 280.00p 268.10p 272.00p 132849
12/08/2011 279.50p 279.50p 270.30p 275.60p 460231
11/08/2011 284.70p 284.70p 275.40p 275.70p 220317
10/08/2011 282.90p 288.30p 273.50p 278.00p 493265
09/08/2011 280.90p 287.10p 266.10p 277.00p 447095
08/08/2011 294.90p 303.80p 279.10p 280.80p 223344
05/08/2011 302.60p 317.00p 298.00p 300.00p 155129
04/08/2011 326.80p 332.00p 303.40p 307.60p 176097
03/08/2011 338.00p 338.00p 323.00p 323.50p 195994
02/08/2011 354.20p 355.20p 341.50p 341.50p 117131
01/08/2011 363.00p 363.00p 349.50p 360.50p 261953
29/07/2011 373.30p 373.30p 355.60p 360.30p 133014
28/07/2011 376.30p 377.00p 367.60p 370.00p 120951
27/07/2011 375.60p 379.02p 373.70p 374.90p 128671
26/07/2011 379.50p 380.00p 375.50p 377.50p 77061
25/07/2011 377.50p 381.10p 375.60p 379.30p 815355
22/07/2011 376.90p 387.00p 376.90p 378.00p 381970

*Close Price adjusted for both dividends and splits