SThree (STEM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
21/07/2011 382.70p 382.70p 375.00p 377.30p 243099
20/07/2011 386.40p 392.50p 380.00p 381.90p 91251
19/07/2011 389.40p 389.40p 380.70p 380.70p 127136
18/07/2011 405.00p 407.50p 386.60p 390.00p 187683
15/07/2011 399.80p 407.70p 399.80p 407.70p 194770
14/07/2011 396.90p 405.00p 396.90p 404.70p 234970
13/07/2011 401.90p 410.00p 397.20p 398.60p 291141
12/07/2011 411.80p 413.90p 403.00p 406.00p 469642
11/07/2011 410.40p 414.50p 410.40p 414.00p 132639
08/07/2011 412.40p 416.90p 410.50p 410.50p 72919
07/07/2011 415.50p 418.50p 412.20p 413.20p 109343
06/07/2011 421.10p 421.10p 412.90p 415.50p 226536
05/07/2011 412.00p 420.00p 411.30p 418.90p 120854
04/07/2011 409.50p 413.60p 405.70p 413.10p 35666
01/07/2011 397.10p 414.20p 394.80p 411.20p 182895
30/06/2011 377.30p 397.79p 377.30p 397.00p 112156
29/06/2011 376.50p 380.00p 374.00p 376.80p 149450
28/06/2011 367.00p 375.20p 367.00p 372.70p 200387
27/06/2011 373.80p 376.40p 368.30p 368.70p 504449
24/06/2011 373.20p 373.80p 370.60p 372.40p 151301
23/06/2011 371.60p 378.40p 371.60p 372.90p 62334
22/06/2011 375.10p 380.76p 375.10p 377.20p 148893
21/06/2011 371.50p 382.50p 371.50p 379.00p 149275
20/06/2011 379.60p 381.00p 374.11p 377.70p 52711
17/06/2011 388.30p 388.30p 368.10p 381.50p 672397
16/06/2011 395.10p 399.39p 386.90p 386.90p 107562
15/06/2011 400.00p 406.60p 395.20p 395.40p 66764
14/06/2011 400.20p 410.30p 399.00p 401.90p 91074
13/06/2011 400.00p 402.00p 398.00p 400.00p 80816
10/06/2011 395.80p 399.80p 395.00p 398.00p 32428
09/06/2011 395.00p 401.00p 395.00p 396.50p 44420
08/06/2011 393.00p 400.00p 388.00p 395.90p 240021
07/06/2011 411.40p 411.40p 393.40p 393.40p 201485
06/06/2011 414.00p 414.00p 404.60p 405.00p 134165
03/06/2011 415.00p 416.60p 408.00p 408.80p 20663
02/06/2011 409.00p 414.50p 402.80p 412.00p 82848
01/06/2011 412.40p 415.80p 406.40p 408.50p 78755
31/05/2011 406.80p 416.50p 406.00p 411.10p 87526
27/05/2011 408.20p 409.00p 403.45p 407.00p 33387
26/05/2011 400.00p 408.50p 400.00p 402.00p 58241
25/05/2011 400.10p 401.20p 396.50p 397.90p 102365
24/05/2011 401.50p 403.50p 398.40p 400.00p 71918
23/05/2011 402.80p 408.40p 397.90p 398.10p 107619
20/05/2011 411.10p 413.00p 406.50p 408.00p 36472
19/05/2011 410.90p 411.90p 407.50p 408.20p 34040
18/05/2011 408.20p 410.70p 402.10p 408.10p 95661
17/05/2011 415.10p 420.50p 407.90p 408.60p 78808
16/05/2011 419.80p 423.10p 416.70p 416.70p 67862
13/05/2011 424.50p 429.30p 423.40p 423.70p 240248
12/05/2011 421.80p 428.20p 420.11p 423.50p 70664
11/05/2011 425.00p 426.20p 419.50p 422.10p 64653
10/05/2011 425.90p 430.20p 425.00p 425.00p 61665
09/05/2011 422.70p 425.00p 419.10p 425.00p 55240
06/05/2011 416.20p 426.90p 416.20p 422.20p 46707
05/05/2011 426.80p 427.20p 420.00p 424.50p 101508
04/05/2011 440.60p 445.40p 427.10p 427.60p 114192
03/05/2011 435.00p 448.80p 435.00p 447.60p 125307
28/04/2011 445.00p 446.60p 433.30p 437.80p 132635
27/04/2011 444.00p 446.30p 437.20p 441.50p 301498
26/04/2011 442.30p 443.30p 436.80p 443.30p 25899
21/04/2011 439.90p 440.11p 433.70p 440.00p 92020
20/04/2011 440.00p 440.00p 436.90p 437.00p 61337
19/04/2011 437.90p 439.70p 433.90p 436.80p 49268
18/04/2011 438.30p 438.60p 429.10p 434.10p 444665
15/04/2011 438.50p 439.90p 430.90p 439.80p 72877
14/04/2011 433.70p 438.50p 431.38p 435.60p 60952
13/04/2011 439.50p 439.70p 434.90p 437.20p 125130
12/04/2011 431.40p 438.30p 428.30p 434.10p 187980
11/04/2011 428.20p 441.30p 428.20p 435.70p 196148
08/04/2011 430.70p 438.10p 430.20p 430.20p 165486
07/04/2011 432.00p 432.10p 427.70p 431.20p 91378
06/04/2011 428.00p 431.00p 422.90p 431.00p 135016

*Close Price adjusted for both dividends and splits