SThree (STEM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/09/2018 351.00p 352.00p 347.00p 347.00p 140880
03/09/2018 353.00p 353.00p 349.00p 349.00p 26978
31/08/2018 354.50p 357.00p 350.00p 352.50p 147159
30/08/2018 358.00p 358.26p 353.00p 354.00p 24991
29/08/2018 350.00p 357.72p 350.00p 356.00p 28070
28/08/2018 352.00p 359.00p 350.00p 350.00p 25754
24/08/2018 359.00p 359.00p 349.00p 350.00p 63039
23/08/2018 355.00p 357.00p 354.00p 357.00p 41901
22/08/2018 353.00p 357.15p 353.00p 356.50p 27346
21/08/2018 347.50p 360.00p 347.50p 356.00p 82860
20/08/2018 345.00p 347.50p 341.40p 347.50p 79350
17/08/2018 340.00p 346.50p 340.00p 346.00p 38465
16/08/2018 345.50p 351.50p 340.50p 344.50p 83205
15/08/2018 351.00p 353.00p 348.15p 351.50p 46217
14/08/2018 350.00p 353.50p 348.00p 351.00p 25065
13/08/2018 345.50p 353.75p 345.50p 349.50p 77678
10/08/2018 352.50p 354.50p 345.50p 350.00p 70973
09/08/2018 341.50p 348.50p 341.00p 345.00p 69255
08/08/2018 346.00p 346.00p 338.00p 342.00p 64252
07/08/2018 339.50p 343.00p 336.00p 340.00p 120801
06/08/2018 335.00p 344.00p 335.00p 339.00p 46965
03/08/2018 339.00p 342.50p 336.50p 341.50p 30880
02/08/2018 339.00p 342.50p 336.00p 340.00p 34393
01/08/2018 339.00p 346.00p 337.50p 342.00p 1162616
31/07/2018 347.00p 347.00p 336.00p 337.00p 100018
30/07/2018 345.50p 346.50p 343.75p 345.50p 466256
27/07/2018 348.00p 350.40p 342.50p 344.50p 49470
26/07/2018 345.50p 346.00p 343.00p 344.00p 107797
25/07/2018 346.50p 352.50p 345.00p 346.00p 91527
24/07/2018 350.00p 353.00p 348.00p 350.00p 60911
23/07/2018 348.00p 353.50p 345.80p 351.50p 203910
20/07/2018 349.00p 353.06p 343.50p 347.50p 92054
19/07/2018 343.00p 353.50p 343.00p 346.00p 39591
18/07/2018 349.50p 350.00p 346.00p 347.00p 27541
17/07/2018 350.00p 351.50p 346.00p 347.00p 64055
16/07/2018 358.00p 358.00p 350.00p 353.00p 36460
13/07/2018 359.50p 361.00p 350.50p 350.50p 47240
12/07/2018 361.00p 361.00p 353.50p 355.50p 32517
11/07/2018 355.50p 361.00p 355.00p 355.00p 28154
10/07/2018 359.50p 361.50p 357.00p 359.00p 67166
09/07/2018 356.00p 362.44p 356.00p 356.50p 40298
06/07/2018 367.00p 367.37p 359.50p 361.50p 85610
05/07/2018 359.50p 367.00p 359.50p 361.50p 25655
04/07/2018 359.50p 364.50p 359.50p 364.00p 13573
03/07/2018 370.00p 370.00p 360.62p 362.00p 66430
02/07/2018 366.00p 367.00p 363.00p 364.00p 49644
29/06/2018 364.50p 370.02p 364.50p 365.00p 50488
28/06/2018 365.00p 368.50p 362.50p 365.00p 54680
27/06/2018 370.00p 371.00p 362.00p 363.00p 56811
26/06/2018 367.50p 370.00p 362.00p 370.00p 44043
25/06/2018 373.00p 373.00p 362.00p 363.50p 716573
22/06/2018 359.00p 372.50p 346.88p 372.50p 188246
21/06/2018 351.50p 358.00p 351.02p 355.00p 119453
20/06/2018 340.00p 353.50p 340.00p 353.50p 246969
19/06/2018 342.50p 344.50p 340.00p 340.00p 90936
18/06/2018 341.00p 343.62p 340.00p 342.00p 29129
15/06/2018 339.50p 346.00p 333.75p 337.00p 172026
14/06/2018 340.00p 340.00p 327.00p 330.00p 35004
13/06/2018 339.50p 339.50p 330.50p 331.50p 61665
12/06/2018 334.50p 339.50p 332.00p 335.50p 105012
11/06/2018 333.50p 335.00p 331.50p 332.00p 29928
08/06/2018 329.00p 335.00p 321.88p 329.50p 73683
07/06/2018 328.00p 329.50p 321.50p 329.50p 40908
06/06/2018 319.00p 323.00p 319.00p 320.00p 58316
05/06/2018 315.50p 320.50p 315.00p 316.50p 163080
04/06/2018 323.50p 324.00p 316.50p 316.50p 54020
01/06/2018 320.00p 331.17p 318.00p 320.00p 40512
31/05/2018 320.00p 326.00p 320.00p 321.00p 28969
30/05/2018 331.00p 332.50p 320.00p 320.00p 39663
29/05/2018 331.00p 333.00p 331.00p 331.00p 13730
25/05/2018 330.50p 334.24p 329.00p 331.00p 31133
24/05/2018 329.50p 334.50p 329.50p 331.50p 35672
23/05/2018 331.50p 332.50p 329.50p 330.50p 62089
22/05/2018 331.50p 334.50p 329.00p 329.00p 112470
21/05/2018 333.50p 334.61p 332.00p 333.00p 14820
18/05/2018 331.50p 334.31p 329.00p 332.50p 85348
17/05/2018 328.50p 333.00p 328.50p 330.00p 26520
16/05/2018 329.00p 334.50p 324.00p 334.00p 120675
15/05/2018 331.50p 333.12p 330.00p 332.00p 32540
14/05/2018 334.50p 335.00p 328.00p 333.50p 37594
11/05/2018 335.00p 335.00p 328.00p 332.00p 84592
10/05/2018 330.00p 335.00p 326.00p 335.00p 35776
09/05/2018 328.00p 330.00p 325.00p 330.00p 46450
08/05/2018 329.00p 330.00p 320.01p 329.00p 72465
04/05/2018 325.00p 325.62p 321.25p 324.00p 56171
03/05/2018 317.00p 325.00p 317.00p 323.50p 108141
02/05/2018 327.50p 328.50p 316.50p 317.00p 99337
01/05/2018 324.00p 331.00p 324.00p 328.00p 88236
30/04/2018 328.00p 328.00p 319.00p 323.50p 62087
27/04/2018 319.00p 321.00p 318.00p 321.00p 87981
26/04/2018 322.00p 328.00p 320.00p 320.00p 86568
25/04/2018 327.00p 328.50p 323.50p 327.00p 186773
24/04/2018 329.50p 330.00p 327.00p 327.00p 66182
23/04/2018 330.50p 332.50p 327.00p 328.50p 83508
20/04/2018 339.50p 339.50p 329.50p 329.50p 110330
19/04/2018 333.50p 337.00p 331.00p 332.50p 350386
18/04/2018 338.50p 338.50p 331.00p 332.50p 48730
17/04/2018 339.50p 340.00p 331.00p 331.00p 90918
16/04/2018 341.00p 345.00p 334.50p 334.50p 205069
13/04/2018 346.00p 346.00p 332.00p 332.00p 136831
12/04/2018 345.50p 345.50p 343.00p 343.00p 37838
11/04/2018 346.00p 346.50p 339.50p 346.50p 52474
10/04/2018 343.50p 344.50p 339.00p 341.00p 84036
09/04/2018 329.50p 341.50p 329.50p 337.50p 165654
06/04/2018 335.50p 338.00p 330.64p 335.00p 71236
05/04/2018 333.00p 337.00p 323.75p 333.00p 74440
04/04/2018 331.50p 331.50p 324.37p 330.00p 62090
03/04/2018 325.00p 332.00p 322.50p 332.00p 168028
29/03/2018 333.00p 340.00p 323.00p 323.00p 99924
28/03/2018 340.00p 340.00p 333.50p 334.50p 60792
27/03/2018 332.50p 337.85p 330.57p 335.00p 68135
26/03/2018 345.00p 345.00p 330.00p 330.50p 84219
23/03/2018 339.00p 343.50p 338.50p 340.50p 52985
22/03/2018 350.00p 350.00p 340.50p 341.50p 47590
21/03/2018 350.00p 350.00p 341.00p 345.00p 57224
20/03/2018 350.00p 350.00p 341.00p 345.50p 41074
19/03/2018 358.00p 358.00p 343.50p 345.50p 47133
16/03/2018 353.00p 353.00p 347.00p 347.00p 96802
15/03/2018 350.00p 354.40p 348.50p 350.00p 44948
14/03/2018 350.00p 353.00p 348.00p 350.00p 108875
13/03/2018 346.50p 349.00p 345.00p 348.00p 22185
12/03/2018 337.50p 350.00p 337.50p 350.00p 84574
09/03/2018 348.50p 348.50p 341.00p 345.00p 53162
08/03/2018 341.50p 349.31p 336.50p 344.00p 95006
07/03/2018 347.00p 350.50p 341.00p 343.00p 50018
06/03/2018 354.50p 354.50p 338.00p 342.50p 51686
05/03/2018 349.50p 357.90p 343.50p 347.00p 64543
02/03/2018 355.50p 359.50p 346.93p 351.00p 130084
01/03/2018 345.00p 353.50p 343.50p 353.50p 37034
28/02/2018 344.00p 349.50p 341.96p 345.50p 92611
27/02/2018 347.50p 351.50p 335.00p 339.00p 194653
26/02/2018 350.50p 356.00p 346.00p 346.00p 48714
23/02/2018 347.50p 358.37p 347.50p 354.00p 28675
22/02/2018 358.50p 359.50p 347.50p 355.50p 97938
21/02/2018 357.00p 360.00p 349.50p 360.00p 71782
20/02/2018 353.00p 355.00p 348.50p 349.50p 88665
19/02/2018 355.00p 355.61p 347.50p 353.00p 76793
16/02/2018 357.00p 357.00p 353.30p 355.00p 36636
15/02/2018 353.50p 355.00p 341.00p 355.00p 62102
14/02/2018 353.50p 353.50p 343.06p 352.50p 48889
13/02/2018 346.00p 350.00p 340.00p 349.00p 69288
12/02/2018 354.50p 354.50p 338.76p 345.00p 118099
09/02/2018 347.00p 354.50p 340.50p 354.50p 45408
08/02/2018 354.50p 356.12p 344.00p 350.50p 59460
07/02/2018 350.00p 356.00p 345.27p 356.00p 69737
06/02/2018 345.50p 349.50p 337.50p 344.50p 120725
05/02/2018 353.50p 360.00p 345.24p 348.50p 107043
02/02/2018 358.50p 360.00p 354.00p 360.00p 32236
01/02/2018 359.00p 359.00p 353.50p 356.50p 102238
31/01/2018 362.50p 364.63p 351.00p 355.00p 74721
30/01/2018 366.00p 373.00p 362.50p 364.50p 144298
29/01/2018 373.00p 378.18p 366.00p 368.50p 198771
26/01/2018 386.50p 389.44p 370.00p 372.00p 71242
25/01/2018 378.50p 388.00p 378.50p 387.00p 71719
24/01/2018 383.50p 386.00p 381.50p 383.50p 26657
23/01/2018 386.00p 386.50p 381.06p 386.00p 41135
22/01/2018 386.50p 387.00p 376.00p 386.00p 39125
19/01/2018 380.00p 380.00p 376.50p 379.50p 17978
18/01/2018 381.00p 385.40p 378.17p 379.50p 51103
17/01/2018 387.00p 387.00p 381.50p 386.00p 19244
16/01/2018 388.00p 388.00p 381.09p 385.50p 64906
15/01/2018 386.50p 387.00p 378.50p 387.00p 198482
12/01/2018 368.50p 390.00p 368.50p 383.50p 196705
11/01/2018 366.00p 370.00p 366.00p 370.00p 78998
10/01/2018 370.00p 370.50p 366.00p 369.00p 84781
09/01/2018 368.50p 371.50p 367.59p 370.00p 681497
08/01/2018 370.00p 370.00p 365.50p 367.00p 154942
05/01/2018 370.00p 370.98p 367.50p 369.00p 67534
04/01/2018 372.00p 372.00p 365.00p 369.50p 63550
03/01/2018 370.00p 370.00p 368.00p 369.50p 80682
02/01/2018 370.00p 370.00p 365.88p 370.00p 103546
29/12/2017 368.25p 370.00p 368.00p 368.00p 15380
28/12/2017 370.00p 370.00p 367.00p 368.75p 25148
27/12/2017 372.00p 372.00p 368.75p 370.00p 23184
22/12/2017 371.00p 372.00p 368.00p 370.00p 22035
21/12/2017 371.50p 371.75p 365.00p 371.00p 86286
20/12/2017 365.00p 371.50p 365.00p 370.00p 464543
19/12/2017 370.00p 370.00p 364.25p 365.75p 45841
18/12/2017 355.25p 370.00p 355.25p 368.50p 109670
15/12/2017 360.00p 368.00p 353.25p 356.00p 287196
14/12/2017 353.00p 357.58p 350.25p 356.00p 58784
13/12/2017 341.50p 355.75p 341.50p 352.50p 50688
12/12/2017 345.00p 347.50p 344.00p 347.50p 9855
11/12/2017 356.75p 356.75p 341.05p 344.75p 63031
08/12/2017 349.00p 355.50p 347.00p 355.50p 47372
07/12/2017 357.00p 357.00p 347.50p 347.50p 38301
06/12/2017 348.00p 357.00p 347.00p 355.75p 13747
05/12/2017 357.00p 357.00p 347.00p 354.50p 31282
04/12/2017 348.00p 356.00p 345.03p 356.00p 17867
01/12/2017 345.50p 350.27p 343.10p 345.00p 32188
30/11/2017 345.50p 350.25p 343.00p 343.50p 36728
29/11/2017 349.50p 350.00p 340.75p 349.75p 30389
28/11/2017 348.75p 353.50p 338.00p 339.00p 69135
27/11/2017 357.75p 357.75p 345.25p 347.25p 25920
24/11/2017 356.50p 357.25p 348.00p 350.75p 36091
23/11/2017 357.00p 357.25p 347.00p 353.50p 39543
22/11/2017 346.75p 358.00p 344.75p 357.75p 183942
21/11/2017 345.00p 345.00p 340.75p 343.00p 67636
20/11/2017 349.75p 349.75p 340.00p 344.75p 71407
17/11/2017 357.75p 357.75p 340.00p 343.00p 121516

*Close Price adjusted for both dividends and splits