SThree (STEM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/08/2022 358.50p 379.00p 358.50p 376.00p 46396
09/08/2022 370.00p 371.50p 362.87p 368.50p 86044
08/08/2022 371.50p 371.50p 363.50p 369.50p 151958
05/08/2022 385.00p 385.00p 365.00p 371.00p 105157
04/08/2022 367.00p 376.00p 363.00p 375.50p 114086
03/08/2022 359.50p 378.00p 359.00p 365.50p 164252
02/08/2022 383.50p 383.50p 360.50p 362.00p 121895
01/08/2022 377.00p 382.50p 375.00p 375.50p 132256
29/07/2022 361.00p 378.00p 352.63p 376.50p 197477
28/07/2022 353.50p 368.94p 353.50p 360.00p 179004
27/07/2022 368.00p 368.00p 353.13p 364.50p 472698
26/07/2022 401.00p 401.00p 360.00p 360.00p 335521
25/07/2022 400.00p 412.52p 393.00p 394.50p 366647
22/07/2022 389.50p 395.00p 386.50p 388.00p 124438
21/07/2022 383.50p 397.00p 383.50p 392.00p 178949
20/07/2022 378.00p 393.50p 378.00p 388.00p 130911
19/07/2022 390.00p 392.50p 380.50p 392.00p 125719
18/07/2022 386.50p 388.00p 379.34p 387.00p 134764
15/07/2022 355.00p 378.00p 355.00p 378.00p 163595
14/07/2022 371.00p 376.00p 361.50p 362.50p 189246
13/07/2022 366.50p 372.50p 365.50p 371.00p 101378
12/07/2022 358.50p 367.00p 356.50p 365.50p 87383
11/07/2022 358.50p 367.00p 358.50p 365.50p 102804
08/07/2022 364.50p 365.00p 352.40p 364.00p 167828
07/07/2022 361.00p 366.00p 357.00p 364.00p 161728
06/07/2022 345.00p 363.52p 345.00p 360.00p 93557
05/07/2022 357.00p 360.50p 349.00p 354.00p 113403
04/07/2022 363.50p 365.06p 352.00p 354.50p 93598
01/07/2022 357.00p 366.50p 353.50p 361.50p 124282
30/06/2022 350.00p 358.50p 347.50p 356.50p 288683
29/06/2022 359.00p 364.50p 356.50p 359.00p 243968
28/06/2022 355.00p 368.00p 355.00p 360.00p 186385
27/06/2022 365.00p 373.50p 361.00p 362.50p 179429
24/06/2022 349.00p 368.40p 349.00p 367.00p 154215
23/06/2022 360.50p 361.50p 348.50p 352.50p 269497
22/06/2022 360.00p 360.00p 338.50p 356.50p 382518
21/06/2022 334.00p 357.96p 331.00p 346.00p 404102
20/06/2022 332.00p 349.50p 325.50p 335.50p 557627
17/06/2022 321.00p 328.00p 319.00p 319.00p 368464
16/06/2022 336.00p 336.00p 312.50p 317.50p 212194
15/06/2022 339.00p 347.00p 334.00p 337.00p 205456
14/06/2022 355.50p 356.50p 340.00p 342.00p 238206
13/06/2022 382.00p 385.68p 354.00p 354.00p 518297
10/06/2022 392.00p 392.00p 382.50p 385.50p 791734
09/06/2022 391.50p 395.00p 390.50p 393.00p 246153
08/06/2022 393.00p 396.50p 390.50p 392.50p 277448
07/06/2022 392.00p 397.00p 386.50p 395.50p 1011986
06/06/2022 391.00p 393.00p 384.50p 391.50p 231599
01/06/2022 383.50p 388.50p 380.00p 386.00p 1201403
31/05/2022 386.00p 387.00p 376.50p 387.00p 492057
27/05/2022 365.00p 372.50p 361.50p 372.00p 586506
26/05/2022 355.00p 367.50p 350.00p 367.50p 299387
25/05/2022 353.00p 361.40p 343.50p 349.00p 279006
24/05/2022 360.00p 360.00p 351.50p 353.00p 193758
23/05/2022 365.50p 368.00p 357.50p 358.50p 175887
20/05/2022 360.00p 365.00p 357.50p 360.00p 191080
19/05/2022 350.00p 363.00p 348.00p 356.00p 327556
18/05/2022 367.50p 367.50p 357.00p 364.00p 371805
17/05/2022 359.00p 363.50p 351.50p 361.00p 241517
16/05/2022 354.00p 356.00p 348.00p 353.50p 198398
13/05/2022 355.00p 355.00p 332.41p 352.00p 297088
12/05/2022 336.50p 344.00p 333.50p 340.00p 313112
11/05/2022 340.00p 345.50p 332.00p 343.50p 320160
10/05/2022 326.50p 340.00p 326.00p 333.50p 436649
09/05/2022 337.00p 337.50p 323.00p 324.00p 460338
06/05/2022 345.00p 355.00p 333.00p 339.00p 555453
05/05/2022 371.00p 371.00p 343.50p 346.50p 314509
04/05/2022 355.00p 371.50p 353.00p 359.00p 381929
03/05/2022 371.50p 377.50p 362.50p 365.50p 172283
29/04/2022 370.50p 376.00p 363.50p 367.50p 184509
28/04/2022 366.50p 373.00p 358.00p 366.00p 569633
27/04/2022 369.50p 370.00p 353.50p 354.50p 301390
26/04/2022 376.00p 379.00p 370.50p 370.50p 118876
25/04/2022 378.50p 378.50p 362.00p 370.50p 392382
22/04/2022 398.00p 398.00p 376.50p 377.00p 166379
21/04/2022 387.00p 394.50p 380.50p 387.00p 365391
20/04/2022 378.50p 388.00p 374.50p 385.00p 411259
19/04/2022 388.00p 388.00p 378.00p 378.00p 209950
15/04/2022 394.50p 394.50p 381.50p 386.00p 226109
14/04/2022 394.50p 394.50p 381.50p 386.00p 226109
13/04/2022 386.00p 391.00p 378.50p 381.50p 208720
12/04/2022 387.50p 389.00p 377.50p 389.00p 169880
11/04/2022 387.50p 390.00p 378.00p 382.00p 185915
08/04/2022 368.00p 395.99p 368.00p 382.50p 176303
07/04/2022 381.00p 393.00p 377.50p 377.50p 501037
06/04/2022 395.00p 395.00p 380.50p 386.00p 315123
05/04/2022 412.00p 412.00p 390.00p 390.00p 260630
04/04/2022 407.50p 410.50p 398.50p 404.00p 440800
01/04/2022 410.50p 414.50p 404.00p 406.00p 179477
31/03/2022 411.50p 420.50p 410.50p 413.50p 205999
30/03/2022 404.00p 417.00p 404.00p 411.00p 378020
29/03/2022 414.50p 421.50p 412.50p 416.00p 85133
28/03/2022 408.50p 414.00p 404.50p 411.50p 131813
25/03/2022 407.50p 412.10p 402.00p 407.50p 144754
24/03/2022 406.50p 408.50p 398.00p 408.50p 213760
23/03/2022 395.00p 410.50p 395.00p 405.00p 114907
22/03/2022 420.00p 420.00p 404.00p 408.50p 128738
21/03/2022 417.50p 438.94p 404.00p 406.00p 417168
18/03/2022 403.00p 412.50p 391.18p 412.50p 318954
17/03/2022 384.00p 405.00p 384.00p 403.50p 114688
16/03/2022 384.00p 402.90p 384.00p 399.00p 179740
15/03/2022 370.50p 390.00p 370.50p 383.50p 119844
14/03/2022 360.00p 391.50p 360.00p 389.50p 206756
11/03/2022 386.00p 386.00p 358.32p 378.00p 186159
10/03/2022 375.00p 375.50p 362.50p 371.00p 469481
09/03/2022 342.00p 373.00p 342.00p 373.00p 362209
08/03/2022 346.00p 356.50p 339.50p 347.00p 317566
07/03/2022 366.50p 366.50p 331.50p 346.00p 579080
04/03/2022 394.50p 420.45p 364.50p 366.00p 360237
03/03/2022 417.50p 421.00p 396.50p 396.50p 228887
02/03/2022 417.50p 419.50p 404.50p 418.50p 469335
01/03/2022 440.00p 446.50p 417.50p 417.50p 255160
28/02/2022 434.00p 446.50p 433.50p 440.00p 612572
25/02/2022 430.00p 456.18p 430.00p 449.00p 149787
24/02/2022 432.50p 447.00p 424.00p 434.50p 335095
23/02/2022 453.00p 457.00p 444.50p 448.00p 156627
22/02/2022 450.00p 457.00p 443.00p 449.00p 120100
21/02/2022 465.00p 476.00p 450.00p 454.00p 266804
18/02/2022 470.00p 481.00p 470.00p 474.00p 123306
17/02/2022 477.50p 479.00p 472.00p 473.50p 219745
16/02/2022 481.00p 488.00p 474.50p 478.00p 254769
15/02/2022 462.50p 482.00p 460.00p 481.50p 800967
14/02/2022 478.00p 478.00p 455.50p 461.50p 367984
11/02/2022 477.50p 478.84p 467.50p 473.00p 234500
10/02/2022 477.00p 485.00p 471.00p 479.50p 1350061
09/02/2022 460.00p 482.00p 460.00p 476.50p 1704108
08/02/2022 460.00p 477.00p 460.00p 470.50p 714418
07/02/2022 480.00p 487.50p 471.50p 475.00p 624028
04/02/2022 484.50p 490.00p 474.50p 483.50p 180553
03/02/2022 488.50p 491.00p 482.00p 486.50p 625897
02/02/2022 485.00p 493.50p 484.00p 491.00p 597035
01/02/2022 480.50p 488.50p 470.50p 483.50p 638772
31/01/2022 433.00p 495.00p 425.64p 470.00p 1099425
28/01/2022 412.00p 422.50p 407.00p 417.50p 474431
27/01/2022 395.00p 416.00p 395.00p 413.50p 247736
26/01/2022 409.50p 411.11p 403.50p 409.00p 291349
25/01/2022 406.50p 409.50p 402.00p 405.50p 212075
24/01/2022 416.50p 420.00p 398.00p 404.00p 1026532
21/01/2022 417.00p 425.42p 415.50p 419.00p 511206
20/01/2022 417.00p 423.50p 415.00p 421.00p 361648
19/01/2022 438.00p 438.00p 418.00p 419.50p 206845
18/01/2022 427.50p 427.50p 418.50p 419.00p 613954
17/01/2022 442.50p 442.50p 430.33p 431.00p 117506
14/01/2022 433.50p 441.00p 429.00p 430.50p 364711
13/01/2022 440.00p 440.00p 426.00p 432.50p 546596
12/01/2022 440.00p 445.50p 433.50p 436.00p 621403
10/01/2022 428.00p 435.79p 425.00p 428.50p 488449
07/01/2022 446.00p 460.39p 411.00p 431.00p 1524465
06/01/2022 460.00p 463.50p 451.67p 457.00p 543539
05/01/2022 462.00p 463.65p 454.50p 457.00p 351646
04/01/2022 470.00p 470.00p 456.50p 457.50p 326738
03/01/2022 466.50p 467.00p 461.50p 464.00p 77619
31/12/2021 466.50p 467.00p 461.50p 464.00p 77619
30/12/2021 470.00p 472.00p 468.00p 470.00p 452679
29/12/2021 464.50p 480.50p 461.35p 470.00p 1540378
28/12/2021 462.50p 464.50p 460.00p 464.00p 49009
27/12/2021 462.50p 464.50p 460.00p 464.00p 49009
24/12/2021 462.50p 464.50p 460.00p 464.00p 49009
23/12/2021 465.00p 466.57p 459.50p 465.00p 611786
22/12/2021 458.50p 470.00p 455.00p 465.00p 962469
21/12/2021 456.50p 462.50p 456.50p 460.00p 1070509
20/12/2021 460.00p 460.00p 447.52p 454.50p 240913
17/12/2021 450.00p 482.21p 449.50p 456.00p 849232
16/12/2021 465.00p 467.00p 455.00p 455.50p 361371
15/12/2021 479.00p 479.00p 456.00p 459.00p 362045
14/12/2021 468.00p 476.50p 455.00p 461.50p 786700
13/12/2021 526.00p 549.00p 467.00p 474.00p 1293291
10/12/2021 540.00p 554.22p 538.00p 546.00p 257751
09/12/2021 553.00p 559.00p 538.00p 543.00p 139033
08/12/2021 552.00p 564.00p 552.00p 554.00p 271534
07/12/2021 532.00p 560.00p 532.00p 557.00p 250420
06/12/2021 546.00p 550.00p 542.00p 544.00p 447169
03/12/2021 525.00p 553.00p 525.00p 546.00p 406139
02/12/2021 525.00p 545.00p 525.00p 543.00p 175068
01/12/2021 524.00p 544.41p 521.00p 542.00p 304262
30/11/2021 521.00p 527.00p 513.00p 520.00p 472898
29/11/2021 519.00p 526.00p 516.00p 523.00p 401112
26/11/2021 525.00p 556.67p 512.00p 514.00p 313556
25/11/2021 554.00p 557.00p 536.90p 539.00p 155068
24/11/2021 551.00p 558.00p 544.60p 554.00p 154146
23/11/2021 559.00p 567.00p 553.00p 553.00p 477817
22/11/2021 559.00p 569.00p 552.63p 567.00p 361154
19/11/2021 567.00p 578.00p 556.00p 560.00p 170369
18/11/2021 574.00p 578.00p 571.68p 576.00p 108115
17/11/2021 567.00p 579.00p 567.00p 571.00p 179579
16/11/2021 567.00p 581.00p 567.00p 573.00p 164872
15/11/2021 579.00p 583.00p 570.91p 580.00p 218476
12/11/2021 567.00p 578.00p 564.40p 575.00p 180799
11/11/2021 555.00p 569.00p 555.00p 563.00p 238423
10/11/2021 568.00p 570.00p 558.00p 560.00p 194990
09/11/2021 568.00p 578.00p 563.00p 567.00p 239531
08/11/2021 565.00p 582.00p 565.00p 578.00p 304997
05/11/2021 594.00p 599.00p 570.00p 573.00p 208008
04/11/2021 587.00p 600.00p 585.20p 598.00p 548836
03/11/2021 575.00p 589.00p 575.00p 588.00p 370911
02/11/2021 575.00p 578.00p 568.00p 575.00p 233359
01/11/2021 590.00p 593.00p 574.00p 575.00p 180494
29/10/2021 594.00p 603.00p 584.99p 589.00p 347262
28/10/2021 576.00p 596.00p 576.00p 594.00p 229433
27/10/2021 583.00p 597.00p 583.00p 590.00p 806509

*Close Price adjusted for both dividends and splits