STM Group (STM) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. STM Group

Date Open High Low Close* Volume
04/10/2017 56.75p 57.00p 56.75p 57.00p 5000
03/10/2017 56.25p 56.75p 56.25p 56.75p 21273
02/10/2017 55.00p 57.50p 55.00p 56.25p 79893
29/09/2017 55.00p 55.00p 55.00p 55.00p 566885
28/09/2017 55.00p 55.00p 55.00p 55.00p 31859
27/09/2017 55.00p 55.00p 55.00p 55.00p 4376
26/09/2017 55.00p 55.00p 55.00p 55.00p 22828
25/09/2017 55.00p 55.00p 55.00p 55.00p 49452
22/09/2017 55.00p 55.00p 55.00p 55.00p 12353
21/09/2017 56.50p 56.50p 54.50p 55.00p 162161
20/09/2017 56.50p 56.50p 56.50p 56.50p 46217
19/09/2017 59.00p 58.50p 56.50p 56.50p 74939
18/09/2017 59.00p 58.50p 58.50p 58.50p 56494
15/09/2017 58.50p 58.50p 58.50p 58.50p 99092
14/09/2017 58.00p 58.50p 58.00p 58.50p 129772
13/09/2017 59.50p 59.50p 57.50p 58.00p 91617
12/09/2017 56.50p 62.50p 53.50p 59.50p 578512
11/09/2017 53.50p 53.50p 53.50p 53.50p 13562
08/09/2017 53.50p 53.50p 53.50p 53.50p 5585
07/09/2017 53.50p 53.50p 53.50p 53.50p 5796
06/09/2017 53.50p 53.50p 53.50p 53.50p 3181
05/09/2017 53.50p 53.50p 52.50p 53.50p 39762
04/09/2017 52.50p 52.50p 52.50p 52.50p 5600
01/09/2017 49.50p 52.50p 49.50p 52.50p 72000
31/08/2017 49.00p 49.50p 49.00p 49.50p 44224
30/08/2017 49.00p 49.00p 49.00p 49.00p 0
29/08/2017 48.50p 49.00p 48.50p 49.00p 5000
25/08/2017 48.50p 49.00p 48.50p 48.50p 22676
24/08/2017 47.50p 48.50p 47.50p 48.50p 10000
23/08/2017 46.50p 47.50p 46.50p 47.50p 33243
22/08/2017 50.50p 50.50p 46.50p 46.50p 39813
21/08/2017 50.50p 50.50p 50.50p 50.50p 0
18/08/2017 50.50p 50.50p 50.50p 50.50p 25408
17/08/2017 50.50p 50.50p 50.50p 50.50p 0
16/08/2017 52.50p 52.00p 50.50p 50.50p 18000
15/08/2017 52.50p 52.00p 52.00p 52.00p 0
14/08/2017 52.50p 52.00p 52.00p 52.00p 27021
11/08/2017 54.00p 54.00p 52.00p 52.00p 36361
10/08/2017 53.50p 54.00p 53.50p 54.00p 29975
09/08/2017 53.50p 53.50p 53.50p 53.50p 14886
08/08/2017 54.50p 54.00p 53.50p 53.50p 14146
07/08/2017 49.50p 54.50p 49.50p 54.00p 136775
04/08/2017 49.50p 49.50p 49.50p 49.50p 15841
03/08/2017 48.50p 49.50p 48.50p 49.50p 51466
02/08/2017 48.00p 48.50p 47.50p 48.50p 16370
01/08/2017 51.00p 51.00p 47.50p 47.50p 67568
31/07/2017 51.50p 51.50p 51.00p 51.00p 14825
28/07/2017 53.50p 53.50p 51.50p 51.50p 84130
27/07/2017 53.50p 53.50p 53.50p 53.50p 50750
26/07/2017 53.50p 53.50p 53.50p 53.50p 19600
25/07/2017 53.50p 53.50p 53.50p 53.50p 54963
24/07/2017 53.00p 53.50p 53.00p 53.50p 171630
21/07/2017 54.00p 55.00p 51.00p 53.00p 311225
20/07/2017 50.50p 54.00p 50.50p 54.00p 4140259
19/07/2017 50.50p 50.50p 50.50p 50.50p 117560
18/07/2017 50.00p 50.50p 50.00p 50.50p 118150
17/07/2017 50.00p 50.00p 50.00p 50.00p 23625
14/07/2017 49.00p 50.00p 49.00p 50.00p 31025
13/07/2017 49.00p 49.00p 49.00p 49.00p 60343
12/07/2017 48.00p 50.00p 48.00p 49.00p 81985
11/07/2017 46.00p 49.00p 45.50p 48.00p 317428
10/07/2017 46.50p 46.00p 45.50p 45.50p 7500
07/07/2017 46.00p 46.00p 45.50p 46.00p 144185
06/07/2017 45.00p 45.50p 45.00p 45.50p 115859
05/07/2017 45.50p 45.00p 45.00p 45.00p 73921
04/07/2017 44.00p 45.00p 44.00p 45.00p 50641
03/07/2017 44.00p 44.00p 44.00p 44.00p 8382
30/06/2017 43.50p 44.00p 43.50p 44.00p 34184
29/06/2017 43.50p 43.50p 43.50p 43.50p 1915
28/06/2017 43.50p 43.50p 43.50p 43.50p 6116
27/06/2017 43.50p 43.50p 43.50p 43.50p 6131
26/06/2017 43.50p 43.75p 43.50p 43.50p 7000
23/06/2017 44.25p 44.25p 43.75p 43.75p 37008
22/06/2017 44.00p 44.25p 44.00p 44.25p 0
21/06/2017 44.00p 46.00p 43.50p 44.00p 0
20/06/2017 43.00p 44.00p 43.00p 44.00p 0
19/06/2017 43.00p 43.00p 43.00p 43.00p 0
16/06/2017 43.00p 43.00p 42.00p 43.00p 24245
15/06/2017 43.00p 43.00p 41.50p 43.00p 15662
14/06/2017 43.00p 43.00p 42.00p 43.00p 15105
13/06/2017 42.50p 43.85p 42.14p 43.00p 59205
12/06/2017 42.00p 43.59p 41.35p 42.50p 22951
09/06/2017 42.00p 42.62p 41.20p 42.00p 52793
08/06/2017 42.00p 42.80p 41.20p 42.50p 62786
07/06/2017 43.00p 43.00p 41.00p 42.00p 118942
06/06/2017 43.50p 44.00p 41.00p 43.00p 279444
05/06/2017 42.50p 44.44p 41.39p 43.50p 121957
02/06/2017 40.00p 46.00p 40.00p 43.00p 664456
01/06/2017 40.00p 41.25p 39.00p 40.50p 108431
31/05/2017 39.00p 42.00p 38.16p 40.50p 166172
30/05/2017 38.00p 41.22p 36.00p 40.00p 223664
26/05/2017 38.00p 39.16p 36.50p 38.00p 3266
25/05/2017 38.00p 38.00p 36.00p 38.00p 34365
24/05/2017 36.00p 39.00p 35.75p 38.00p 155824
23/05/2017 36.00p 36.00p 36.00p 36.00p 0
22/05/2017 36.00p 36.50p 35.10p 36.00p 14300
19/05/2017 35.50p 38.00p 35.02p 36.00p 15214
18/05/2017 35.50p 37.75p 35.50p 35.50p 3147
17/05/2017 35.50p 35.50p 33.33p 35.50p 6403
16/05/2017 35.50p 35.50p 34.25p 35.50p 147
15/05/2017 35.50p 37.75p 35.50p 35.50p 3974
12/05/2017 35.50p 37.75p 34.00p 35.50p 33081
11/05/2017 35.50p 37.65p 33.55p 35.50p 62651
10/05/2017 35.50p 36.89p 33.00p 35.50p 41487
09/05/2017 35.50p 36.89p 33.55p 35.50p 79867
08/05/2017 35.50p 38.00p 34.25p 35.50p 40953
05/05/2017 35.50p 35.55p 35.50p 35.50p 30667
04/05/2017 35.50p 38.00p 35.50p 35.50p 20000
03/05/2017 35.50p 35.50p 35.50p 35.50p 0
02/05/2017 35.50p 37.80p 34.26p 35.50p 67381
28/04/2017 34.50p 37.00p 34.00p 35.50p 42777
27/04/2017 33.00p 36.00p 33.00p 34.50p 17147
26/04/2017 33.00p 35.00p 33.00p 33.50p 9000
25/04/2017 33.50p 35.00p 33.10p 33.50p 21687
24/04/2017 33.50p 35.00p 32.90p 33.50p 40122
21/04/2017 33.50p 35.00p 33.50p 33.50p 2500
20/04/2017 33.00p 33.99p 32.60p 33.50p 61919
19/04/2017 35.00p 35.00p 31.00p 33.00p 220175
18/04/2017 37.00p 37.00p 34.00p 35.00p 35657
13/04/2017 37.00p 38.60p 35.20p 37.00p 32829
12/04/2017 38.00p 38.50p 32.60p 37.00p 26464
11/04/2017 38.00p 38.75p 36.20p 38.00p 27767
10/04/2017 36.50p 39.00p 35.75p 38.00p 46436
07/04/2017 36.00p 37.00p 36.00p 36.50p 30600
06/04/2017 34.25p 36.90p 34.25p 36.00p 89616
05/04/2017 34.25p 34.25p 33.68p 34.25p 6601
04/04/2017 34.25p 35.20p 33.06p 34.25p 129457
03/04/2017 36.50p 36.50p 33.00p 34.25p 434886
31/03/2017 36.50p 37.24p 35.00p 36.50p 46935
30/03/2017 37.50p 37.50p 35.50p 36.50p 30340
29/03/2017 37.50p 37.50p 35.98p 37.50p 367445
28/03/2017 37.50p 38.00p 35.65p 37.50p 123989
27/03/2017 38.00p 39.00p 35.60p 37.50p 62692
24/03/2017 38.50p 38.50p 35.01p 38.00p 95635
23/03/2017 38.50p 39.80p 36.77p 38.50p 81301
22/03/2017 40.50p 40.50p 37.10p 38.50p 131322
21/03/2017 40.00p 42.00p 39.15p 40.50p 225980
20/03/2017 39.00p 45.00p 37.89p 40.00p 803031
17/03/2017 37.50p 38.84p 36.41p 38.00p 318264
16/03/2017 35.50p 39.00p 33.55p 37.50p 375215
15/03/2017 35.50p 36.40p 33.31p 35.50p 108625
14/03/2017 35.50p 39.00p 33.80p 35.50p 333058
13/03/2017 36.00p 36.00p 33.00p 35.50p 228005
10/03/2017 38.50p 38.50p 33.00p 36.00p 406788
09/03/2017 32.50p 40.00p 31.22p 38.50p 1641290
08/03/2017 51.00p 51.85p 35.50p 39.50p 1182465
07/03/2017 51.00p 52.00p 50.00p 51.00p 352832
06/03/2017 47.50p 51.97p 47.50p 51.00p 322961
03/03/2017 48.50p 48.50p 47.15p 48.50p 150407
02/03/2017 48.50p 49.20p 47.14p 48.50p 48657
01/03/2017 46.50p 49.25p 45.70p 48.50p 337409
28/02/2017 47.50p 47.82p 45.33p 46.50p 66628
27/02/2017 48.50p 48.65p 48.00p 48.00p 50714
24/02/2017 48.00p 48.35p 46.50p 48.00p 159590
23/02/2017 50.00p 50.77p 47.04p 48.00p 98307
22/02/2017 50.50p 51.25p 48.00p 50.50p 29902
21/02/2017 51.50p 52.00p 49.00p 50.50p 40291
20/02/2017 51.50p 52.70p 51.10p 51.50p 31521
17/02/2017 50.00p 51.50p 50.00p 51.50p 86484
16/02/2017 51.00p 51.00p 49.15p 50.00p 64920
15/02/2017 51.00p 51.96p 49.20p 51.00p 58530
14/02/2017 51.00p 51.50p 51.00p 51.00p 17708
13/02/2017 51.00p 51.52p 50.00p 51.00p 30838
10/02/2017 51.00p 51.55p 49.20p 51.00p 52139
09/02/2017 51.00p 51.74p 49.40p 51.00p 245923
08/02/2017 51.00p 51.75p 50.00p 51.00p 52800
07/02/2017 51.50p 52.72p 50.21p 51.00p 69760
06/02/2017 53.00p 53.70p 49.00p 50.50p 146233
03/02/2017 52.00p 54.00p 51.00p 53.00p 65905
02/02/2017 52.00p 53.20p 50.68p 52.00p 41619
01/02/2017 53.00p 53.40p 50.00p 52.00p 54806
31/01/2017 53.50p 53.50p 51.00p 53.00p 32428
30/01/2017 54.00p 57.45p 52.25p 53.50p 189875
27/01/2017 50.50p 55.80p 50.50p 54.00p 70539
26/01/2017 53.00p 53.00p 47.10p 50.50p 341245
25/01/2017 53.50p 54.65p 52.01p 53.00p 16511
24/01/2017 54.50p 55.00p 52.63p 53.00p 64472
23/01/2017 51.50p 60.00p 51.12p 54.50p 591825
20/01/2017 47.50p 53.44p 47.50p 51.50p 490238
19/01/2017 46.50p 49.00p 45.89p 47.50p 69348
18/01/2017 49.50p 49.50p 44.55p 46.50p 431551
17/01/2017 50.00p 51.75p 48.22p 49.50p 57405
16/01/2017 47.00p 52.00p 44.00p 50.00p 482406
13/01/2017 47.00p 47.44p 45.60p 47.00p 40872
12/01/2017 38.50p 49.50p 38.50p 47.00p 460845
11/01/2017 37.00p 39.15p 36.70p 38.00p 57723
10/01/2017 37.00p 37.60p 36.00p 37.00p 177036
09/01/2017 38.00p 38.00p 36.00p 37.00p 247662
06/01/2017 40.00p 40.00p 35.86p 38.00p 618355
05/01/2017 40.50p 40.50p 39.10p 40.00p 25000
04/01/2017 40.50p 40.93p 40.05p 40.50p 4899
03/01/2017 42.50p 42.50p 40.00p 40.50p 128841
30/12/2016 41.50p 41.78p 40.50p 41.00p 59000
29/12/2016 41.50p 41.50p 41.50p 41.50p 0
28/12/2016 41.50p 41.50p 40.75p 41.50p 11055
23/12/2016 41.50p 41.50p 40.21p 41.50p 7427
22/12/2016 42.00p 42.50p 40.00p 41.50p 240055
21/12/2016 42.00p 43.00p 40.00p 42.00p 712170
20/12/2016 42.00p 43.36p 42.00p 42.00p 28461
19/12/2016 42.50p 45.00p 41.11p 42.00p 254929

*Close Price adjusted for both dividends and splits