SThree (STEM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/07/2021 471.00p 473.00p 467.00p 470.00p 114541
14/07/2021 469.50p 472.50p 464.00p 470.00p 280620
13/07/2021 464.00p 472.00p 460.00p 468.00p 216672
12/07/2021 471.50p 471.90p 457.50p 460.50p 595525
09/07/2021 477.00p 479.50p 464.33p 471.00p 126838
08/07/2021 470.00p 475.00p 465.00p 475.00p 489159
07/07/2021 464.50p 470.00p 455.50p 470.00p 386053
06/07/2021 459.00p 460.50p 455.00p 456.00p 125920
05/07/2021 463.00p 465.00p 456.00p 459.00p 438445
02/07/2021 459.00p 465.50p 453.28p 463.00p 129944
01/07/2021 461.00p 468.50p 450.00p 460.00p 183716
30/06/2021 473.00p 473.00p 451.50p 461.50p 233223
29/06/2021 467.00p 470.00p 462.00p 462.00p 155683
28/06/2021 470.00p 471.50p 460.50p 467.00p 697726
25/06/2021 460.00p 462.00p 455.00p 462.00p 121389
24/06/2021 470.00p 470.00p 457.50p 460.00p 124468
23/06/2021 455.00p 468.00p 455.00p 467.50p 179961
22/06/2021 457.50p 459.00p 447.00p 455.50p 151853
21/06/2021 450.00p 458.50p 445.23p 455.50p 114204
18/06/2021 464.50p 466.75p 451.08p 453.00p 264058
17/06/2021 467.00p 468.00p 462.50p 462.50p 111320
16/06/2021 474.50p 474.50p 463.00p 465.50p 143719
15/06/2021 475.00p 475.00p 462.00p 464.00p 258122
14/06/2021 475.00p 475.00p 461.50p 464.50p 152859
11/06/2021 473.00p 473.00p 460.50p 465.00p 218683
10/06/2021 465.00p 465.00p 458.83p 462.00p 82656
09/06/2021 461.50p 467.50p 457.30p 465.00p 199571
08/06/2021 470.00p 470.00p 455.00p 460.50p 778577
07/06/2021 467.50p 468.00p 459.58p 460.00p 442554
04/06/2021 455.00p 470.00p 429.01p 467.00p 684591
03/06/2021 441.00p 459.50p 439.00p 455.00p 745809
02/06/2021 425.00p 428.50p 418.96p 424.00p 196761
01/06/2021 422.00p 425.00p 410.83p 424.50p 256494
28/05/2021 420.00p 422.00p 406.52p 418.50p 177620
27/05/2021 415.00p 420.00p 408.50p 420.00p 3287769
26/05/2021 407.50p 415.00p 405.50p 415.00p 489052
25/05/2021 401.00p 408.00p 398.50p 403.50p 127482
24/05/2021 403.50p 407.50p 394.52p 401.00p 108298
21/05/2021 414.50p 416.50p 404.23p 407.00p 307798
20/05/2021 400.00p 417.00p 400.00p 417.00p 323158
19/05/2021 400.00p 403.50p 393.50p 402.00p 105399
18/05/2021 404.50p 410.50p 399.00p 399.50p 391670
17/05/2021 405.00p 405.00p 398.50p 403.00p 96452
14/05/2021 399.00p 405.00p 397.24p 400.00p 148847
13/05/2021 395.50p 396.50p 389.20p 398.00p 120780
12/05/2021 390.00p 405.50p 390.00p 396.50p 225491
11/05/2021 393.50p 399.00p 392.75p 397.00p 164487
10/05/2021 399.00p 400.00p 395.00p 400.00p 199846
07/05/2021 390.00p 399.50p 388.12p 396.00p 157266
06/05/2021 390.00p 395.00p 385.50p 389.00p 92925
05/05/2021 393.50p 402.00p 390.00p 395.00p 136038
04/05/2021 403.50p 403.50p 393.50p 395.50p 72038
03/05/2021 400.00p 406.00p 398.25p 401.50p 116471
30/04/2021 400.00p 406.00p 398.25p 401.50p 116269
29/04/2021 391.00p 403.50p 391.00p 402.50p 87660
28/04/2021 398.50p 401.50p 395.00p 395.00p 88488
27/04/2021 396.00p 399.50p 394.00p 398.50p 163295
26/04/2021 390.00p 404.71p 390.00p 397.00p 155702
23/04/2021 400.00p 400.00p 394.50p 400.00p 67574
22/04/2021 397.50p 403.33p 390.00p 396.00p 132790
21/04/2021 398.00p 404.00p 396.00p 396.00p 333686
20/04/2021 400.00p 404.50p 395.11p 400.50p 483414
19/04/2021 394.00p 405.00p 387.50p 400.50p 472642
16/04/2021 392.00p 400.00p 389.00p 394.00p 184636
15/04/2021 395.00p 395.00p 389.00p 390.00p 120068
14/04/2021 390.00p 396.00p 381.00p 390.50p 898714
13/04/2021 385.00p 394.00p 383.61p 393.00p 331572
12/04/2021 387.00p 387.00p 379.31p 385.00p 115023
09/04/2021 385.00p 390.00p 380.00p 384.50p 2235961
08/04/2021 388.00p 388.50p 381.00p 385.00p 63185
07/04/2021 378.00p 388.50p 377.50p 384.00p 117453
06/04/2021 392.00p 392.00p 378.00p 378.00p 235694
01/04/2021 394.50p 394.50p 379.36p 394.00p 216816
31/03/2021 385.00p 394.50p 378.75p 385.00p 142065
30/03/2021 375.00p 392.50p 375.00p 387.50p 150597
29/03/2021 380.00p 380.00p 372.50p 378.00p 79788
26/03/2021 380.00p 380.00p 370.38p 380.00p 105510
25/03/2021 384.00p 384.50p 374.50p 377.00p 66124
24/03/2021 375.50p 384.50p 371.50p 384.50p 93005
23/03/2021 379.50p 380.00p 370.50p 376.50p 146109
22/03/2021 380.00p 385.00p 372.00p 380.00p 94929
19/03/2021 380.00p 385.00p 365.96p 381.00p 208520
18/03/2021 373.50p 380.00p 370.00p 378.50p 249554
17/03/2021 371.50p 379.50p 369.50p 372.50p 415650
16/03/2021 362.00p 375.00p 356.00p 372.00p 212911
15/03/2021 350.00p 365.00p 344.00p 362.00p 347668
12/03/2021 330.00p 348.00p 330.00p 348.00p 118725
11/03/2021 336.50p 344.50p 335.50p 340.50p 36875
10/03/2021 337.00p 347.50p 333.50p 341.50p 30497
09/03/2021 348.00p 348.00p 339.50p 343.50p 43072
08/03/2021 341.50p 349.00p 333.20p 340.50p 96582
05/03/2021 332.50p 340.00p 330.00p 340.00p 220008
04/03/2021 339.50p 344.25p 335.00p 335.00p 52313
03/03/2021 342.00p 347.50p 331.77p 340.00p 102328
02/03/2021 340.00p 347.50p 335.47p 338.50p 80986
01/03/2021 337.50p 341.00p 333.50p 336.00p 49050
26/02/2021 335.00p 343.00p 334.00p 334.00p 76685
25/02/2021 340.00p 347.50p 330.50p 339.00p 79823
24/02/2021 330.00p 343.50p 330.00p 340.00p 106643
23/02/2021 330.00p 345.50p 330.00p 331.00p 88145
22/02/2021 339.00p 340.00p 329.45p 334.00p 130701
19/02/2021 341.50p 345.00p 335.01p 336.50p 252415
18/02/2021 335.50p 341.35p 335.00p 338.00p 161328
17/02/2021 341.00p 342.50p 335.00p 337.00p 114060
16/02/2021 330.00p 339.00p 330.00p 336.50p 103572
15/02/2021 331.00p 333.00p 324.09p 330.00p 78309
12/02/2021 323.50p 332.50p 319.00p 327.00p 151304
11/02/2021 320.50p 326.50p 319.58p 326.50p 313648
10/02/2021 313.50p 320.00p 313.50p 318.00p 191031
09/02/2021 323.00p 324.50p 315.50p 317.00p 77007
08/02/2021 325.00p 325.00p 320.50p 324.50p 30666
05/02/2021 320.50p 324.50p 316.00p 320.50p 107744
04/02/2021 328.50p 329.50p 316.50p 318.50p 99505
03/02/2021 322.00p 325.50p 317.00p 324.50p 45118
02/02/2021 328.00p 328.50p 320.00p 325.00p 51371
01/02/2021 325.00p 327.50p 310.04p 317.00p 89187
29/01/2021 322.00p 330.95p 317.53p 322.00p 74026
28/01/2021 337.00p 337.00p 318.00p 320.50p 81292
27/01/2021 333.00p 333.00p 325.00p 325.00p 105610
26/01/2021 335.00p 339.00p 328.00p 330.00p 99971
25/01/2021 318.00p 341.06p 318.00p 339.50p 214616
22/01/2021 335.50p 335.50p 323.00p 328.00p 461076
21/01/2021 330.00p 332.50p 321.50p 326.00p 87197
20/01/2021 327.00p 333.00p 320.50p 330.50p 66547
19/01/2021 335.50p 336.00p 323.50p 328.00p 56485
18/01/2021 329.50p 333.50p 326.50p 332.00p 280843
15/01/2021 329.00p 334.50p 323.50p 330.00p 191728
14/01/2021 330.00p 333.50p 320.00p 332.00p 73513
13/01/2021 324.00p 330.00p 320.50p 326.00p 1133956
12/01/2021 324.50p 333.50p 320.50p 328.00p 109149
11/01/2021 319.00p 325.00p 313.35p 325.00p 139772
08/01/2021 301.50p 319.50p 301.50p 317.50p 75314
07/01/2021 310.50p 318.50p 308.50p 317.50p 132141
06/01/2021 308.50p 313.00p 299.50p 311.00p 104451
05/01/2021 294.50p 307.00p 294.50p 302.00p 84456
04/01/2021 296.00p 303.00p 294.50p 298.50p 138761
31/12/2020 300.00p 306.00p 298.00p 298.00p 45102
30/12/2020 300.00p 304.50p 296.62p 300.00p 462742
29/12/2020 296.00p 305.00p 296.00p 302.50p 58933
28/12/2020 300.50p 312.00p 294.42p 302.50p 324129
24/12/2020 300.50p 312.00p 294.42p 302.50p 324129
23/12/2020 309.00p 312.00p 302.00p 305.00p 139280
22/12/2020 304.50p 311.50p 297.00p 302.50p 172254
21/12/2020 302.00p 312.50p 295.00p 305.00p 207134
18/12/2020 303.00p 311.08p 299.91p 306.00p 303611
17/12/2020 302.50p 311.50p 302.00p 306.00p 467441
16/12/2020 301.50p 307.00p 295.50p 305.00p 62241
15/12/2020 292.00p 305.00p 291.50p 300.50p 57748
14/12/2020 293.50p 308.50p 293.00p 293.50p 65614
11/12/2020 303.00p 307.35p 290.50p 293.00p 204799
10/12/2020 298.00p 306.00p 298.00p 301.50p 93141
09/12/2020 305.50p 309.50p 300.00p 302.00p 92990
08/12/2020 311.00p 317.50p 304.00p 304.00p 168972
07/12/2020 308.50p 310.00p 304.00p 307.50p 188042
04/12/2020 309.50p 311.00p 303.50p 310.00p 280556
03/12/2020 309.50p 310.00p 300.00p 310.00p 123026
02/12/2020 310.50p 313.00p 305.00p 308.50p 121275
01/12/2020 300.00p 314.00p 300.00p 307.00p 78783
30/11/2020 314.00p 314.00p 301.50p 301.50p 125382
27/11/2020 313.00p 321.86p 295.82p 314.00p 460910
26/11/2020 325.00p 325.00p 312.50p 312.50p 124338
25/11/2020 322.00p 330.50p 316.00p 320.00p 119340
24/11/2020 332.50p 332.50p 320.00p 321.00p 116701
23/11/2020 315.00p 329.50p 305.50p 324.00p 724124
20/11/2020 295.50p 306.00p 295.50p 306.00p 88777
19/11/2020 308.00p 308.00p 296.00p 298.50p 1175845
18/11/2020 300.00p 316.50p 300.00p 300.00p 249322
17/11/2020 306.50p 326.50p 299.50p 312.00p 174594
16/11/2020 290.00p 305.00p 290.00p 300.00p 240981
13/11/2020 281.50p 292.90p 275.85p 292.00p 371423
12/11/2020 267.00p 287.00p 267.00p 286.00p 355668
10/11/2020 280.00p 290.00p 277.50p 290.00p 118623
09/11/2020 256.50p 288.00p 244.74p 281.00p 207697
06/11/2020 256.00p 260.00p 249.00p 253.50p 217523
05/11/2020 260.50p 260.50p 252.50p 253.00p 73935
04/11/2020 253.50p 258.00p 244.50p 256.50p 69074
03/11/2020 253.50p 258.00p 251.00p 253.50p 42262
02/11/2020 253.50p 253.50p 245.00p 252.00p 69139
30/10/2020 250.00p 265.27p 245.00p 246.00p 119880
29/10/2020 256.50p 260.00p 246.00p 246.00p 30527
28/10/2020 262.50p 263.00p 253.50p 253.50p 86598
27/10/2020 269.50p 271.00p 262.00p 262.50p 100981
26/10/2020 275.00p 275.00p 266.50p 268.00p 204226
23/10/2020 260.00p 274.50p 257.60p 272.50p 102473
22/10/2020 261.00p 267.00p 256.00p 258.00p 70944
21/10/2020 261.50p 267.50p 258.50p 260.00p 93254
20/10/2020 258.00p 260.50p 254.00p 258.00p 27356
19/10/2020 251.00p 258.50p 251.00p 258.00p 18364
16/10/2020 252.00p 259.68p 251.51p 253.00p 62974
15/10/2020 259.50p 259.50p 251.50p 251.50p 66420
14/10/2020 257.00p 263.50p 255.00p 260.00p 40033
13/10/2020 259.00p 268.00p 251.50p 255.00p 57375
12/10/2020 268.50p 268.50p 251.50p 255.00p 45207
09/10/2020 255.00p 263.50p 246.73p 261.50p 101632
08/10/2020 247.00p 255.00p 246.00p 248.50p 1349458
07/10/2020 245.50p 250.50p 245.00p 247.00p 399047
06/10/2020 245.50p 250.50p 244.21p 249.50p 15312
05/10/2020 244.50p 248.00p 241.50p 245.00p 36149
02/10/2020 241.00p 244.17p 239.50p 241.00p 81346
01/10/2020 240.50p 248.00p 236.00p 244.50p 767653

*Close Price adjusted for both dividends and splits