SThree (STEM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
31/05/2023 395.00p 395.00p 370.00p 373.00p 213393
30/05/2023 381.50p 385.50p 375.00p 375.00p 881417
26/05/2023 386.50p 397.50p 380.00p 382.00p 111460
25/05/2023 393.00p 393.00p 377.00p 383.00p 178044
24/05/2023 391.00p 391.00p 385.00p 386.50p 117825
23/05/2023 390.00p 396.00p 390.00p 393.00p 58157
22/05/2023 404.00p 408.00p 391.00p 392.00p 134104
19/05/2023 406.50p 407.00p 399.50p 402.50p 415145
18/05/2023 404.50p 418.00p 400.00p 405.50p 77358
17/05/2023 395.00p 404.50p 395.00p 403.00p 78706
16/05/2023 401.50p 409.00p 395.00p 399.00p 896215
15/05/2023 400.00p 408.00p 393.00p 399.00p 201176
12/05/2023 397.00p 403.50p 397.00p 398.00p 155906
11/05/2023 409.50p 409.50p 398.00p 400.00p 1481935
10/05/2023 414.00p 417.50p 412.00p 414.50p 94484
09/05/2023 413.00p 416.50p 404.00p 411.00p 310890
05/05/2023 408.50p 415.00p 404.00p 413.00p 109446
04/05/2023 423.00p 423.00p 406.50p 407.50p 172885
03/05/2023 424.50p 425.00p 417.00p 419.00p 184800
02/05/2023 430.00p 430.00p 415.50p 423.50p 492851
28/04/2023 422.00p 424.50p 412.50p 421.50p 167602
27/04/2023 405.00p 418.00p 405.00p 415.00p 275031
26/04/2023 415.00p 415.00p 405.50p 410.50p 156523
25/04/2023 409.50p 415.00p 408.12p 410.50p 166289
24/04/2023 411.50p 419.90p 411.50p 414.50p 121910
21/04/2023 412.00p 420.27p 412.00p 415.50p 98393
20/04/2023 423.50p 423.50p 404.50p 415.50p 291814
19/04/2023 406.00p 414.00p 406.00p 411.50p 123993
18/04/2023 403.50p 422.50p 403.50p 416.00p 150369
17/04/2023 416.00p 431.50p 405.40p 418.50p 251422
14/04/2023 398.50p 425.50p 398.50p 423.00p 147111
13/04/2023 411.00p 421.00p 404.50p 421.00p 484879
12/04/2023 418.00p 418.00p 401.50p 413.00p 169300
11/04/2023 400.00p 408.50p 399.00p 406.50p 260225
06/04/2023 415.00p 415.00p 395.50p 400.50p 79119
05/04/2023 418.00p 418.00p 400.00p 401.50p 175397
04/04/2023 406.50p 417.00p 406.50p 409.50p 95501
03/04/2023 437.00p 437.00p 410.14p 415.00p 166842
31/03/2023 425.00p 425.00p 415.00p 416.50p 372899
30/03/2023 439.00p 439.00p 417.63p 419.00p 206779
29/03/2023 422.50p 425.90p 414.00p 422.00p 305498
28/03/2023 425.50p 426.33p 418.50p 421.00p 240573
27/03/2023 432.50p 438.17p 418.00p 424.50p 410157
24/03/2023 436.50p 437.84p 424.00p 428.50p 242544
23/03/2023 425.00p 445.00p 425.00p 444.50p 117329
22/03/2023 433.50p 445.00p 427.00p 445.00p 295500
21/03/2023 445.50p 449.50p 429.00p 435.50p 245620
20/03/2023 425.50p 452.00p 413.89p 432.50p 140443
17/03/2023 447.50p 454.00p 432.50p 433.50p 477062
16/03/2023 460.00p 460.00p 438.00p 447.50p 123433
15/03/2023 452.50p 461.00p 440.00p 445.50p 286569
14/03/2023 468.00p 468.00p 453.00p 461.50p 161047
13/03/2023 469.00p 475.00p 451.00p 455.00p 312489
10/03/2023 465.50p 472.00p 458.50p 469.00p 199036
09/03/2023 465.00p 473.50p 462.00p 473.00p 185769
08/03/2023 468.00p 473.00p 465.50p 472.00p 135775
07/03/2023 472.50p 479.00p 469.00p 471.50p 117930
06/03/2023 468.00p 474.50p 459.00p 472.50p 266530
03/03/2023 492.00p 492.00p 471.00p 473.00p 2034314
02/03/2023 465.00p 491.50p 464.00p 484.50p 491576
01/03/2023 440.00p 471.68p 440.00p 465.00p 1435051
28/02/2023 460.00p 460.00p 451.80p 457.00p 1169581
27/02/2023 460.00p 460.00p 451.50p 454.50p 246936
24/02/2023 451.50p 456.00p 446.50p 452.00p 335527
23/02/2023 446.00p 463.34p 446.00p 450.00p 288824
22/02/2023 441.00p 449.00p 438.00p 449.00p 268119
21/02/2023 442.50p 445.00p 440.00p 442.50p 197312
20/02/2023 439.00p 449.00p 438.00p 443.00p 210247
17/02/2023 438.00p 444.50p 433.00p 441.00p 221029
16/02/2023 443.00p 449.00p 437.00p 439.00p 408663
15/02/2023 430.50p 447.00p 428.00p 442.50p 612977
14/02/2023 431.50p 437.00p 429.00p 429.50p 378302
13/02/2023 427.00p 436.00p 425.29p 431.50p 106758
10/02/2023 430.00p 430.00p 419.50p 426.00p 92886
09/02/2023 427.00p 435.00p 420.50p 426.00p 841106
08/02/2023 424.00p 433.14p 424.00p 425.00p 160259
07/02/2023 429.50p 434.28p 420.00p 422.50p 105836
06/02/2023 432.50p 453.50p 432.00p 432.50p 117530
03/02/2023 431.50p 439.00p 431.00p 435.50p 78902
02/02/2023 447.00p 447.00p 428.85p 435.50p 171758
01/02/2023 413.50p 438.00p 413.00p 426.00p 128803
31/01/2023 419.50p 426.50p 414.50p 424.00p 239007
30/01/2023 417.00p 423.45p 404.58p 421.00p 228375
27/01/2023 406.00p 417.50p 406.00p 415.00p 79092
26/01/2023 405.00p 410.50p 400.00p 410.00p 85199
25/01/2023 393.00p 410.00p 393.00p 402.00p 169991
24/01/2023 416.50p 417.50p 410.50p 412.00p 70755
23/01/2023 406.00p 421.50p 400.00p 416.00p 235631
20/01/2023 392.00p 402.50p 392.00p 400.50p 49717
19/01/2023 417.00p 417.00p 388.50p 392.00p 67164
18/01/2023 398.00p 400.69p 395.00p 399.50p 49765
17/01/2023 396.00p 402.50p 396.00p 398.00p 68099
16/01/2023 393.50p 399.00p 379.00p 395.50p 63765
13/01/2023 392.00p 398.00p 389.00p 395.00p 74145
12/01/2023 383.00p 391.82p 380.00p 391.00p 105704
11/01/2023 389.00p 393.00p 366.50p 382.00p 108263
10/01/2023 405.00p 414.00p 383.50p 386.00p 386893
09/01/2023 422.50p 427.50p 410.00p 416.50p 76389
06/01/2023 419.50p 427.50p 409.50p 418.50p 199315
05/01/2023 417.50p 426.00p 414.00p 420.50p 104220
04/01/2023 412.00p 420.00p 397.60p 419.00p 92887
03/01/2023 415.00p 417.50p 404.03p 412.50p 132150
30/12/2022 401.50p 405.00p 400.00p 403.00p 63083
29/12/2022 399.00p 405.00p 397.00p 402.00p 21210
28/12/2022 403.50p 406.50p 398.35p 401.00p 42554
23/12/2022 398.50p 404.50p 398.38p 403.00p 83461
22/12/2022 400.00p 404.85p 395.50p 400.00p 172768
21/12/2022 384.50p 401.50p 384.50p 398.00p 79929
20/12/2022 389.50p 395.00p 385.00p 392.50p 100899
19/12/2022 382.00p 395.00p 375.04p 392.00p 84009
16/12/2022 393.00p 398.50p 379.38p 387.50p 212566
15/12/2022 394.50p 394.64p 384.50p 393.50p 118261
14/12/2022 386.50p 397.00p 383.35p 394.50p 123857
13/12/2022 392.50p 404.00p 389.03p 397.50p 225549
12/12/2022 387.00p 401.00p 382.50p 392.00p 179343
09/12/2022 374.00p 399.50p 374.00p 397.00p 109277
08/12/2022 396.50p 416.00p 387.50p 387.50p 135255
07/12/2022 404.00p 408.00p 397.44p 397.50p 109955
06/12/2022 412.00p 424.50p 405.00p 408.50p 125144
05/12/2022 420.00p 420.00p 407.75p 410.00p 114359
02/12/2022 411.00p 417.00p 407.50p 412.00p 269549
01/12/2022 405.00p 414.50p 405.00p 408.00p 200864
30/11/2022 408.00p 414.50p 404.00p 405.50p 204090
29/11/2022 405.00p 416.52p 405.00p 409.50p 100789
28/11/2022 396.00p 413.00p 396.00p 413.00p 83249
25/11/2022 402.00p 415.00p 399.50p 410.00p 113256
24/11/2022 400.00p 403.50p 398.50p 401.50p 212499
23/11/2022 391.00p 404.50p 391.00p 400.00p 72874
22/11/2022 403.00p 408.00p 402.00p 405.00p 195342
21/11/2022 400.00p 406.50p 399.00p 404.50p 103872
18/11/2022 407.00p 407.00p 401.00p 403.00p 281837
17/11/2022 407.00p 409.50p 392.50p 402.00p 74724
16/11/2022 409.50p 409.50p 398.50p 404.50p 177621
15/11/2022 409.00p 416.00p 409.00p 412.50p 153283
14/11/2022 410.00p 418.00p 405.50p 414.00p 138303
11/11/2022 405.50p 425.62p 405.50p 415.00p 797841
10/11/2022 399.00p 408.50p 395.50p 407.00p 43223
09/11/2022 403.00p 404.50p 399.50p 399.50p 104240
08/11/2022 398.00p 406.00p 398.00p 404.50p 181754
07/11/2022 398.00p 404.00p 393.00p 401.00p 139648
04/11/2022 382.00p 395.00p 382.00p 392.00p 364864
03/11/2022 385.00p 387.50p 370.00p 385.00p 188913
02/11/2022 380.00p 386.00p 375.50p 385.00p 578622
01/11/2022 371.00p 379.50p 369.00p 374.50p 263552
31/10/2022 364.00p 374.50p 364.00p 372.00p 130878
28/10/2022 368.00p 378.00p 364.50p 373.50p 76752
27/10/2022 380.00p 380.00p 370.00p 372.00p 54125
26/10/2022 377.50p 383.40p 374.50p 378.50p 226087
25/10/2022 370.00p 379.00p 365.00p 376.50p 162400
24/10/2022 361.50p 372.50p 357.47p 367.00p 75038
21/10/2022 361.00p 364.00p 353.00p 362.50p 93169
20/10/2022 365.50p 368.00p 356.50p 365.00p 61358
19/10/2022 360.00p 367.00p 355.50p 361.50p 152865
18/10/2022 362.00p 372.50p 357.98p 366.50p 166686
17/10/2022 358.50p 365.00p 350.50p 362.00p 160604
14/10/2022 355.00p 361.50p 350.50p 353.50p 167820
13/10/2022 360.00p 360.00p 341.50p 351.50p 429299
12/10/2022 342.50p 351.50p 333.50p 345.50p 189596
11/10/2022 343.00p 346.30p 335.50p 345.00p 333701
10/10/2022 370.00p 370.00p 342.00p 345.00p 467706
07/10/2022 393.00p 393.00p 341.00p 352.00p 260782
06/10/2022 377.50p 387.22p 370.00p 376.50p 365174
05/10/2022 367.00p 376.50p 367.00p 376.50p 194089
04/10/2022 354.00p 372.50p 349.00p 372.50p 147880
03/10/2022 338.00p 352.14p 335.03p 348.50p 136669
30/09/2022 349.00p 349.00p 338.50p 344.00p 133863
29/09/2022 339.00p 345.50p 336.00p 342.50p 185479
28/09/2022 343.50p 350.00p 334.50p 348.50p 174039
27/09/2022 350.50p 357.00p 342.50p 346.00p 189070
26/09/2022 348.50p 358.50p 343.00p 356.00p 319922
23/09/2022 363.50p 363.50p 346.00p 348.00p 555894
22/09/2022 360.00p 366.50p 356.47p 366.00p 148611
21/09/2022 360.00p 370.00p 353.75p 367.00p 436615
20/09/2022 360.00p 373.50p 357.50p 364.50p 451838
16/09/2022 342.00p 350.00p 338.00p 350.00p 255098
15/09/2022 359.00p 359.00p 344.50p 349.00p 153788
14/09/2022 378.50p 378.50p 340.00p 350.00p 250466
13/09/2022 373.00p 373.01p 361.00p 363.50p 54373
12/09/2022 352.50p 373.50p 351.45p 371.50p 124002
09/09/2022 360.00p 362.00p 351.00p 362.00p 119852
08/09/2022 345.50p 349.00p 335.50p 349.00p 155129
07/09/2022 343.50p 359.50p 339.00p 343.00p 116785
06/09/2022 338.00p 345.50p 332.93p 343.00p 1309412
05/09/2022 346.50p 359.50p 334.50p 337.00p 96661
02/09/2022 340.50p 347.50p 337.50p 346.00p 102803
01/09/2022 347.00p 350.50p 337.50p 338.00p 124970
31/08/2022 353.00p 353.00p 347.00p 352.00p 133179
30/08/2022 345.00p 357.00p 345.00p 351.50p 81829
26/08/2022 361.00p 361.50p 349.00p 350.00p 43859
25/08/2022 370.00p 370.00p 360.00p 360.00p 59142
24/08/2022 377.00p 377.00p 363.50p 366.00p 183167
23/08/2022 380.00p 380.50p 374.00p 376.50p 58902
22/08/2022 377.50p 379.50p 372.00p 379.00p 126260
19/08/2022 379.00p 379.18p 364.95p 377.00p 100455
18/08/2022 373.50p 380.50p 370.50p 380.50p 45493
17/08/2022 380.00p 381.00p 372.50p 376.00p 1186278
16/08/2022 379.00p 379.70p 370.50p 378.00p 116924
15/08/2022 375.50p 381.13p 370.00p 373.00p 57250
12/08/2022 370.00p 378.00p 368.50p 375.00p 58273
11/08/2022 374.50p 377.50p 369.50p 369.50p 34775

*Close Price adjusted for both dividends and splits