SThree (STEM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/04/2011 423.30p 429.00p 420.00p 428.00p 213629
04/04/2011 416.80p 423.90p 414.60p 422.50p 53505
01/04/2011 412.60p 416.50p 407.00p 416.00p 148348
31/03/2011 418.70p 418.70p 408.10p 409.30p 99739
30/03/2011 417.60p 422.10p 414.30p 415.20p 31709
29/03/2011 411.20p 421.10p 410.80p 418.10p 47847
28/03/2011 414.00p 418.30p 411.40p 413.20p 79326
25/03/2011 420.10p 420.10p 410.40p 415.30p 208793
24/03/2011 421.30p 421.90p 415.00p 415.00p 247876
23/03/2011 417.60p 422.10p 417.60p 420.50p 200081
22/03/2011 422.10p 425.00p 417.55p 420.40p 248360
21/03/2011 410.80p 423.91p 410.80p 423.80p 146161
18/03/2011 407.60p 418.10p 407.60p 411.90p 1216052
17/03/2011 403.70p 408.90p 400.10p 403.90p 133754
16/03/2011 404.60p 409.60p 400.00p 400.50p 138275
15/03/2011 406.50p 408.60p 393.50p 405.20p 201941
14/03/2011 407.00p 414.90p 407.00p 410.00p 158965
11/03/2011 422.00p 422.30p 407.01p 410.00p 210085
10/03/2011 434.50p 434.50p 421.60p 424.90p 377471
09/03/2011 427.90p 434.50p 425.00p 434.50p 88834
08/03/2011 423.90p 429.50p 421.60p 429.50p 241014
07/03/2011 421.60p 425.10p 419.50p 425.00p 384342
04/03/2011 429.30p 432.00p 415.40p 420.00p 429833
03/03/2011 423.40p 431.10p 423.40p 429.80p 294456
02/03/2011 421.40p 426.20p 419.80p 424.40p 383226
01/03/2011 421.00p 430.00p 419.32p 425.30p 808584
28/02/2011 407.70p 420.00p 406.50p 418.00p 93480
25/02/2011 405.30p 405.30p 400.00p 403.80p 217054
24/02/2011 401.30p 405.00p 399.00p 403.00p 408480
23/02/2011 399.80p 405.30p 399.80p 403.60p 73386
22/02/2011 405.00p 407.00p 396.80p 404.00p 175096
21/02/2011 404.60p 404.60p 400.00p 402.40p 68528
18/02/2011 401.90p 407.80p 400.60p 406.20p 116476
17/02/2011 402.80p 410.81p 401.50p 404.00p 312781
16/02/2011 410.00p 410.00p 400.90p 402.20p 1019265
15/02/2011 411.30p 413.20p 405.00p 409.60p 322640
14/02/2011 410.00p 415.60p 408.60p 414.80p 248267
11/02/2011 408.40p 413.90p 407.10p 410.40p 306007
10/02/2011 410.50p 412.40p 407.00p 408.00p 467750
09/02/2011 408.90p 411.20p 403.07p 407.00p 527559
08/02/2011 397.10p 412.00p 397.10p 412.00p 369034
07/02/2011 390.00p 402.50p 390.00p 402.50p 132172
04/02/2011 390.60p 395.80p 388.50p 392.40p 91993
03/02/2011 384.00p 396.80p 384.00p 393.10p 453550
02/02/2011 383.00p 389.00p 383.00p 386.70p 183623
01/02/2011 371.90p 383.20p 371.50p 383.20p 553836
31/01/2011 387.00p 387.00p 361.00p 371.30p 2478648
28/01/2011 386.00p 400.00p 386.00p 395.00p 1982901
27/01/2011 366.60p 391.50p 366.60p 388.80p 170111
26/01/2011 370.70p 378.90p 368.70p 370.90p 647659
25/01/2011 364.00p 370.10p 362.64p 368.30p 228019
24/01/2011 363.40p 368.70p 359.10p 366.20p 42662
21/01/2011 364.40p 371.00p 363.90p 363.90p 911359
20/01/2011 367.10p 372.90p 362.00p 365.50p 273833
19/01/2011 364.70p 374.00p 362.00p 370.80p 278404
18/01/2011 358.60p 369.90p 358.60p 366.90p 137067
17/01/2011 350.00p 361.40p 347.20p 360.00p 207646
14/01/2011 357.60p 357.60p 341.10p 351.50p 142228
13/01/2011 365.30p 365.30p 352.50p 353.80p 128475
12/01/2011 370.80p 373.00p 361.90p 362.10p 501612
11/01/2011 370.20p 373.50p 366.00p 372.00p 355371
10/01/2011 370.10p 371.40p 363.50p 365.40p 168575
07/01/2011 368.90p 375.50p 368.90p 371.50p 231448
06/01/2011 372.60p 376.80p 370.40p 371.20p 177225
05/01/2011 367.70p 376.10p 367.70p 374.00p 511005
04/01/2011 373.50p 373.50p 360.80p 373.20p 172531
31/12/2010 371.90p 371.90p 365.40p 366.80p 21288
30/12/2010 365.00p 370.30p 364.00p 370.30p 60193
29/12/2010 361.80p 369.00p 360.80p 368.70p 102562
24/12/2010 359.30p 365.70p 359.30p 365.00p 49661
23/12/2010 359.30p 366.00p 359.30p 366.00p 218410
22/12/2010 352.80p 363.10p 350.20p 362.60p 211747
21/12/2010 346.00p 355.00p 344.60p 355.00p 657945
20/12/2010 350.40p 351.40p 345.70p 346.30p 118274
17/12/2010 341.70p 354.00p 341.70p 354.00p 421286
16/12/2010 337.70p 346.00p 337.70p 345.70p 156275
15/12/2010 335.00p 343.48p 331.60p 343.40p 190428
14/12/2010 335.60p 345.20p 333.30p 334.50p 470788
13/12/2010 335.20p 337.60p 330.40p 335.80p 332457
10/12/2010 333.00p 333.30p 327.20p 333.30p 116066
09/12/2010 324.40p 331.20p 323.50p 331.20p 129415
08/12/2010 332.80p 335.90p 323.40p 324.90p 327391
07/12/2010 328.30p 336.43p 325.00p 330.70p 789344
06/12/2010 319.70p 328.40p 319.70p 324.20p 137359
03/12/2010 315.30p 328.38p 315.30p 320.90p 659945
02/12/2010 308.00p 312.50p 296.20p 310.00p 782943
01/12/2010 285.90p 307.50p 285.90p 301.40p 526087
30/11/2010 281.90p 292.60p 276.80p 287.00p 417044
29/11/2010 280.00p 280.90p 275.10p 280.00p 478263
26/11/2010 278.00p 281.90p 275.50p 278.80p 199326
25/11/2010 275.20p 279.60p 269.20p 274.50p 158881
24/11/2010 272.10p 275.20p 269.80p 274.20p 113856
23/11/2010 274.10p 274.10p 267.50p 270.00p 133065
22/11/2010 275.90p 276.20p 271.80p 272.00p 156884
19/11/2010 278.60p 278.60p 272.50p 275.70p 122338
18/11/2010 273.00p 278.90p 270.00p 274.70p 190515
17/11/2010 274.00p 276.30p 270.00p 272.90p 182907
16/11/2010 284.30p 284.30p 273.50p 275.00p 512046
15/11/2010 279.30p 284.30p 275.64p 282.00p 79307
12/11/2010 279.50p 281.40p 274.40p 278.90p 122217
11/11/2010 287.20p 287.20p 278.00p 278.90p 273318
10/11/2010 295.60p 295.60p 283.80p 287.00p 40464
09/11/2010 291.90p 291.90p 289.80p 291.00p 106027
08/11/2010 295.30p 295.80p 284.40p 288.00p 329810
05/11/2010 290.40p 295.90p 290.40p 295.90p 43763
04/11/2010 294.70p 294.70p 287.00p 289.20p 63944
03/11/2010 296.90p 296.90p 286.20p 286.20p 88532
02/11/2010 299.60p 299.60p 291.00p 293.90p 639489
01/11/2010 296.80p 296.80p 290.90p 293.00p 227398
29/10/2010 293.80p 294.30p 290.00p 293.00p 229549
28/10/2010 290.10p 298.60p 290.10p 297.00p 255867
27/10/2010 297.00p 298.00p 289.90p 290.10p 318408
26/10/2010 303.70p 308.80p 295.00p 296.00p 186281
25/10/2010 307.60p 310.10p 303.40p 306.60p 70059
22/10/2010 307.00p 307.00p 303.50p 305.80p 35276
21/10/2010 302.50p 307.90p 295.40p 301.30p 188963
20/10/2010 312.00p 312.00p 301.80p 302.00p 430436
19/10/2010 315.00p 316.80p 310.70p 311.00p 46809
18/10/2010 312.00p 317.60p 311.00p 315.40p 89013
15/10/2010 316.70p 317.10p 311.30p 313.00p 69550
14/10/2010 314.70p 319.30p 309.30p 313.40p 137186
13/10/2010 310.90p 317.40p 310.90p 315.80p 45535
12/10/2010 310.80p 315.00p 308.70p 311.90p 58011
11/10/2010 310.00p 311.00p 307.50p 310.90p 55788
08/10/2010 308.00p 309.40p 307.50p 308.80p 148221
07/10/2010 310.00p 312.70p 307.50p 307.50p 47958
06/10/2010 303.10p 311.50p 303.10p 311.50p 117192
05/10/2010 298.80p 306.30p 296.80p 304.40p 78390
04/10/2010 298.60p 306.40p 293.10p 300.00p 493090
01/10/2010 295.50p 298.30p 292.00p 296.00p 189847
30/09/2010 285.60p 299.40p 285.30p 292.10p 1294160
29/09/2010 288.10p 291.40p 280.80p 283.10p 594395
28/09/2010 291.60p 295.20p 287.20p 290.00p 247348
27/09/2010 293.50p 293.50p 288.79p 289.60p 168038
24/09/2010 291.20p 292.70p 289.60p 289.90p 235087
23/09/2010 297.20p 297.90p 290.50p 294.50p 285408
22/09/2010 296.70p 298.50p 291.90p 296.00p 102267
21/09/2010 290.80p 295.40p 290.80p 293.60p 455711
20/09/2010 297.40p 301.30p 291.70p 293.70p 249958
17/09/2010 291.30p 305.10p 291.30p 299.50p 343873
16/09/2010 291.70p 295.00p 289.20p 291.90p 84217
15/09/2010 287.60p 294.00p 285.80p 293.00p 122329
14/09/2010 292.20p 296.80p 287.40p 293.00p 106569
13/09/2010 281.00p 295.50p 281.00p 295.50p 138341
10/09/2010 281.50p 288.90p 280.10p 284.10p 88104
09/09/2010 270.10p 291.10p 270.10p 287.00p 774326
08/09/2010 273.70p 276.30p 271.00p 276.00p 389769
07/09/2010 268.10p 271.20p 265.30p 265.30p 99202
06/09/2010 268.30p 277.50p 268.30p 268.70p 64575
03/09/2010 256.40p 274.70p 256.40p 274.50p 104947
02/09/2010 242.60p 261.60p 241.00p 260.60p 1109712
01/09/2010 234.50p 241.70p 230.70p 240.40p 783905
31/08/2010 235.20p 235.20p 228.20p 231.10p 121180
27/08/2010 237.30p 237.30p 229.90p 232.20p 316692
26/08/2010 239.00p 241.85p 234.10p 235.20p 104064
25/08/2010 243.40p 244.80p 238.10p 240.00p 267670
24/08/2010 246.35p 246.35p 240.20p 242.50p 156831
23/08/2010 251.80p 251.80p 245.00p 248.40p 153461
20/08/2010 247.20p 250.10p 246.20p 248.60p 199036
19/08/2010 251.10p 251.30p 246.00p 246.60p 111230
18/08/2010 244.20p 250.00p 244.20p 247.80p 1451157
17/08/2010 240.40p 244.80p 240.40p 244.80p 572906
16/08/2010 245.20p 247.10p 240.60p 241.00p 280877
13/08/2010 247.40p 248.70p 244.00p 248.50p 68724
12/08/2010 249.80p 253.10p 244.70p 247.60p 135873
11/08/2010 253.40p 259.10p 251.40p 252.00p 1464450
10/08/2010 257.80p 261.00p 250.20p 252.90p 1123678
09/08/2010 262.30p 262.50p 259.10p 262.50p 55483
06/08/2010 263.00p 267.00p 259.90p 262.20p 176468
05/08/2010 264.10p 267.50p 264.10p 265.50p 104370
04/08/2010 265.50p 267.40p 260.70p 267.40p 257075
03/08/2010 264.00p 265.00p 262.20p 264.80p 348874
02/08/2010 264.00p 267.10p 261.00p 266.90p 296500
30/07/2010 262.20p 264.00p 258.60p 261.50p 538186
29/07/2010 261.00p 261.40p 258.00p 259.50p 271035
28/07/2010 256.20p 259.50p 256.20p 258.00p 247063
27/07/2010 260.70p 260.90p 253.50p 258.00p 1706530
26/07/2010 259.00p 259.90p 252.50p 257.60p 182279
23/07/2010 245.70p 255.00p 245.70p 255.00p 416716
22/07/2010 245.00p 249.50p 245.00p 249.10p 244539
21/07/2010 256.90p 256.90p 246.20p 248.50p 831687
20/07/2010 268.30p 275.62p 255.00p 255.00p 405248
19/07/2010 288.40p 288.40p 270.80p 272.20p 214412
16/07/2010 292.00p 295.90p 288.10p 293.00p 116022
15/07/2010 291.30p 291.30p 283.30p 284.60p 73667
14/07/2010 302.50p 302.50p 290.10p 294.20p 91396
13/07/2010 282.70p 302.10p 282.20p 297.90p 124026
12/07/2010 283.40p 290.50p 281.40p 285.50p 84765
09/07/2010 271.30p 288.00p 271.30p 285.30p 55663
08/07/2010 267.00p 279.10p 267.00p 275.00p 190117
07/07/2010 250.70p 270.46p 250.70p 265.10p 200746
06/07/2010 257.90p 257.90p 251.90p 256.00p 184038
05/07/2010 247.90p 255.90p 247.90p 254.00p 52620
02/07/2010 247.60p 252.60p 245.00p 250.20p 582642
01/07/2010 248.00p 249.90p 241.00p 246.20p 449939
30/06/2010 265.00p 271.60p 251.60p 251.90p 270147
29/06/2010 270.10p 277.60p 265.00p 265.00p 60495
28/06/2010 270.10p 279.70p 270.10p 277.30p 156815
25/06/2010 283.00p 283.00p 271.70p 271.80p 118151
24/06/2010 288.40p 293.50p 278.10p 280.00p 234760

*Close Price adjusted for both dividends and splits