SThree (STEM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
26/10/2021 585.00p 586.00p 578.40p 584.00p 250161
25/10/2021 585.00p 585.00p 577.00p 582.00p 215466
22/10/2021 574.00p 584.00p 572.00p 583.00p 179749
21/10/2021 592.00p 592.00p 567.00p 575.00p 164402
20/10/2021 585.00p 585.00p 573.00p 573.00p 344091
19/10/2021 586.00p 590.00p 578.00p 585.00p 451829
18/10/2021 581.00p 588.00p 581.00p 582.00p 430661
15/10/2021 584.00p 593.00p 576.68p 585.00p 399353
14/10/2021 587.00p 591.00p 582.00p 589.00p 245130
13/10/2021 560.00p 582.19p 555.00p 582.00p 788175
12/10/2021 571.00p 572.00p 555.00p 561.00p 399589
11/10/2021 595.00p 595.00p 563.00p 563.00p 504727
08/10/2021 570.00p 594.00p 567.00p 590.00p 1208925
07/10/2021 570.00p 571.15p 562.00p 570.00p 365281
06/10/2021 569.00p 571.00p 558.00p 570.00p 239402
05/10/2021 570.00p 576.00p 565.48p 573.00p 664236
04/10/2021 569.00p 572.00p 559.16p 566.00p 393451
01/10/2021 582.00p 582.00p 561.00p 569.00p 450982
30/09/2021 580.00p 589.65p 575.00p 580.00p 324435
29/09/2021 575.00p 590.00p 575.00p 577.00p 220152
28/09/2021 600.00p 600.00p 576.00p 588.00p 311729
27/09/2021 610.00p 610.00p 592.00p 594.00p 269597
24/09/2021 603.00p 608.00p 584.23p 602.00p 462785
23/09/2021 596.00p 607.00p 593.00p 601.00p 599130
22/09/2021 585.00p 596.00p 581.00p 592.00p 634159
21/09/2021 577.00p 586.00p 573.00p 580.00p 526800
20/09/2021 585.00p 585.00p 565.33p 577.00p 296431
17/09/2021 584.00p 588.00p 573.00p 580.00p 354608
16/09/2021 576.00p 583.69p 567.00p 581.00p 602681
15/09/2021 590.00p 590.00p 572.95p 575.00p 311210
14/09/2021 570.00p 583.70p 566.00p 575.00p 347464
13/09/2021 570.00p 595.60p 561.00p 570.00p 1193933
10/09/2021 558.00p 560.00p 548.69p 549.00p 510377
09/09/2021 559.00p 559.00p 545.00p 553.00p 596842
08/09/2021 551.00p 553.00p 543.30p 552.00p 194975
07/09/2021 555.00p 557.00p 549.00p 551.00p 119852
06/09/2021 555.00p 558.00p 536.76p 553.00p 294650
03/09/2021 559.00p 559.00p 533.12p 556.00p 286121
02/09/2021 541.00p 558.00p 539.40p 552.00p 1043804
01/09/2021 525.00p 540.00p 521.61p 540.00p 740550
31/08/2021 530.00p 530.00p 519.00p 521.00p 286732
27/08/2021 530.00p 530.00p 522.48p 524.00p 138248
26/08/2021 522.00p 527.00p 516.00p 524.00p 234262
25/08/2021 524.00p 525.00p 520.00p 522.00p 73666
24/08/2021 530.00p 530.00p 521.00p 523.00p 79470
23/08/2021 521.00p 528.00p 520.00p 526.00p 499055
20/08/2021 514.00p 523.00p 509.00p 520.00p 391010
19/08/2021 506.00p 517.00p 502.51p 515.00p 144283
18/08/2021 506.00p 518.00p 506.00p 507.00p 202873
17/08/2021 517.00p 517.00p 508.60p 512.00p 88465
16/08/2021 522.00p 522.00p 503.21p 517.00p 193550
13/08/2021 507.00p 516.20p 507.00p 510.00p 131456
12/08/2021 509.00p 519.77p 507.00p 510.00p 81088
11/08/2021 520.00p 520.00p 509.30p 511.00p 193806
10/08/2021 524.00p 524.00p 515.00p 516.00p 281344
09/08/2021 508.00p 524.00p 502.00p 523.00p 821901
06/08/2021 501.00p 507.00p 497.00p 505.00p 296802
05/08/2021 501.00p 504.00p 497.00p 500.00p 208344
04/08/2021 506.00p 508.00p 499.00p 499.00p 138302
03/08/2021 497.00p 505.00p 496.00p 504.00p 262875
02/08/2021 501.00p 506.80p 494.00p 498.50p 251291
30/07/2021 486.00p 501.00p 486.00p 501.00p 412028
29/07/2021 492.00p 503.00p 492.00p 496.50p 604832
28/07/2021 495.00p 495.00p 488.00p 493.50p 596539
27/07/2021 489.00p 493.00p 482.50p 492.50p 693840
26/07/2021 484.00p 490.50p 479.48p 489.00p 177775
23/07/2021 477.50p 484.65p 461.93p 484.50p 273894
22/07/2021 465.00p 478.00p 462.03p 477.00p 271717
21/07/2021 465.00p 465.00p 452.00p 460.00p 225581
20/07/2021 460.00p 464.05p 450.00p 452.00p 277949
19/07/2021 468.00p 472.50p 454.00p 457.50p 185647
16/07/2021 475.00p 475.00p 466.00p 470.00p 187480

*Close Price adjusted for both dividends and splits