STM Group (STM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
04/03/2016 56.00p 56.00p 54.00p 55.00p 27072
03/03/2016 57.50p 57.50p 55.00p 56.00p 86456
02/03/2016 55.50p 59.40p 55.35p 57.50p 210412
01/03/2016 53.00p 58.80p 53.00p 55.50p 232400
29/02/2016 49.50p 49.95p 49.50p 49.50p 17068
26/02/2016 51.50p 51.50p 48.28p 49.50p 131418
25/02/2016 51.50p 51.70p 50.75p 51.50p 19240
24/02/2016 51.50p 51.50p 50.00p 51.50p 778
23/02/2016 51.50p 52.00p 50.00p 51.50p 15682
22/02/2016 51.50p 51.50p 51.50p 51.50p 0
19/02/2016 51.50p 51.50p 51.50p 51.50p 0
18/02/2016 51.50p 51.50p 50.45p 51.50p 7000
17/02/2016 50.50p 51.92p 50.50p 51.50p 27612
16/02/2016 52.00p 52.00p 48.15p 50.00p 10000
15/02/2016 52.50p 52.50p 51.00p 52.00p 15931
12/02/2016 52.50p 53.19p 51.00p 52.50p 83244
11/02/2016 52.50p 52.50p 51.12p 52.50p 6318
10/02/2016 52.50p 53.49p 51.06p 52.50p 53908
09/02/2016 56.50p 56.50p 52.00p 52.50p 101119
08/02/2016 58.50p 59.00p 55.00p 56.50p 14301
05/02/2016 58.50p 58.50p 58.50p 58.50p 0
04/02/2016 58.50p 59.19p 57.22p 58.50p 18677
03/02/2016 60.00p 62.00p 56.81p 58.50p 156632
02/02/2016 53.00p 60.00p 53.00p 60.00p 74104
01/02/2016 46.00p 55.00p 45.05p 53.00p 250482
29/01/2016 47.00p 47.11p 44.28p 46.00p 163629
28/01/2016 47.00p 48.50p 46.13p 47.00p 17053
27/01/2016 47.00p 47.50p 46.00p 47.00p 1698
26/01/2016 46.50p 48.72p 45.00p 47.00p 63293
25/01/2016 50.00p 50.88p 45.50p 47.00p 210360
22/01/2016 49.50p 51.50p 48.65p 50.00p 60491
21/01/2016 46.00p 50.40p 46.00p 49.50p 70726
20/01/2016 54.50p 54.50p 46.00p 46.00p 236436
19/01/2016 65.50p 65.50p 51.00p 54.50p 689908
18/01/2016 67.00p 67.40p 64.00p 65.00p 60036
15/01/2016 67.00p 68.20p 64.10p 67.00p 135007
14/01/2016 67.00p 70.00p 66.00p 67.00p 42116
13/01/2016 67.00p 68.98p 65.80p 67.00p 40889
12/01/2016 65.50p 68.00p 65.00p 67.00p 162044
11/01/2016 65.50p 65.50p 65.50p 65.50p 1350
08/01/2016 64.50p 67.00p 64.00p 65.50p 34334
07/01/2016 65.00p 66.75p 63.00p 64.50p 49891
06/01/2016 66.50p 66.50p 64.00p 65.00p 30736
05/01/2016 67.50p 67.50p 64.25p 66.50p 69400
04/01/2016 62.00p 69.00p 62.00p 67.50p 43194
31/12/2015 62.00p 62.00p 60.28p 62.00p 3032
30/12/2015 60.00p 62.72p 60.00p 62.00p 19540
29/12/2015 60.00p 60.00p 60.00p 60.00p 0
24/12/2015 58.50p 61.00p 58.50p 60.00p 12497
23/12/2015 58.50p 59.79p 57.50p 58.50p 499
22/12/2015 58.50p 59.98p 57.21p 58.50p 12952
21/12/2015 58.00p 59.00p 56.25p 58.50p 36792
18/12/2015 57.00p 58.00p 56.18p 58.00p 12400
17/12/2015 58.50p 58.50p 56.18p 57.00p 73544
16/12/2015 58.50p 58.50p 57.00p 58.50p 20000
15/12/2015 59.00p 60.11p 57.25p 58.50p 27985
14/12/2015 61.50p 61.50p 58.00p 59.00p 41500
11/12/2015 60.50p 62.50p 59.11p 61.50p 44734
10/12/2015 63.00p 63.00p 56.00p 60.50p 63656
09/12/2015 65.50p 65.50p 61.00p 63.00p 93604
08/12/2015 65.50p 66.50p 64.50p 65.50p 45972
07/12/2015 66.00p 68.00p 64.40p 65.50p 22188
04/12/2015 65.50p 67.75p 63.55p 66.00p 32645
03/12/2015 65.50p 68.00p 63.50p 65.50p 41660
02/12/2015 65.50p 65.50p 65.50p 65.50p 0
01/12/2015 65.50p 66.00p 63.25p 65.50p 19621
30/11/2015 65.50p 66.20p 65.00p 65.50p 20770
27/11/2015 66.00p 66.80p 63.00p 65.50p 36348
26/11/2015 65.00p 67.00p 64.00p 66.00p 31503
25/11/2015 65.00p 65.00p 65.00p 65.00p 1076
24/11/2015 65.50p 65.50p 63.00p 65.00p 24492
23/11/2015 67.50p 67.50p 63.02p 65.50p 47952
20/11/2015 67.50p 67.50p 65.05p 67.50p 1615
19/11/2015 68.75p 68.75p 67.00p 67.50p 12107
18/11/2015 69.00p 69.00p 67.50p 68.75p 2621
17/11/2015 70.00p 70.00p 68.00p 69.00p 47721
16/11/2015 70.00p 70.00p 68.60p 70.00p 5572
13/11/2015 70.25p 71.00p 68.00p 70.00p 19193
12/11/2015 70.25p 71.38p 69.35p 70.25p 71457
11/11/2015 67.00p 71.75p 67.00p 70.25p 199985
10/11/2015 61.00p 67.50p 60.00p 67.00p 116072
09/11/2015 63.00p 63.00p 59.00p 61.00p 61983
06/11/2015 66.50p 67.00p 62.17p 63.00p 74268
05/11/2015 66.50p 68.00p 65.50p 66.50p 24371
04/11/2015 64.50p 68.00p 64.50p 66.50p 26771
03/11/2015 66.50p 66.68p 63.09p 64.50p 61443
02/11/2015 66.50p 68.00p 65.65p 66.50p 13335
30/10/2015 66.50p 66.50p 65.95p 66.50p 1200
29/10/2015 66.50p 66.50p 64.10p 66.50p 48469
28/10/2015 66.50p 66.50p 64.50p 66.50p 74570
27/10/2015 66.50p 66.50p 66.50p 66.50p 0
26/10/2015 67.50p 67.50p 65.00p 66.50p 14405
23/10/2015 68.50p 68.50p 65.00p 67.50p 12024
22/10/2015 68.50p 68.50p 67.02p 68.50p 17693
21/10/2015 69.50p 69.50p 67.35p 68.50p 20266
20/10/2015 69.50p 69.50p 69.00p 69.50p 18678
19/10/2015 69.50p 69.50p 69.00p 69.50p 2000
16/10/2015 69.50p 69.50p 67.25p 69.50p 45879
15/10/2015 69.50p 71.00p 68.90p 69.50p 139987
14/10/2015 71.00p 71.00p 67.25p 69.50p 317514
13/10/2015 71.00p 72.90p 68.00p 71.00p 105483
12/10/2015 66.50p 72.00p 66.50p 71.00p 219408
09/10/2015 66.50p 67.95p 64.00p 66.50p 81091
08/10/2015 65.00p 67.80p 64.02p 66.50p 65813
07/10/2015 68.00p 71.00p 64.19p 65.00p 179199
06/10/2015 64.50p 71.19p 61.00p 68.00p 360101
05/10/2015 56.00p 66.65p 56.00p 64.50p 395839
02/10/2015 56.00p 57.00p 55.54p 56.00p 7288
01/10/2015 52.50p 57.00p 52.50p 56.00p 44291
30/09/2015 56.00p 56.20p 51.00p 52.50p 39866
29/09/2015 56.00p 56.33p 55.00p 56.00p 350
28/09/2015 56.00p 56.50p 55.00p 56.00p 27000
25/09/2015 56.00p 56.50p 55.00p 56.00p 12616
24/09/2015 57.00p 57.00p 54.00p 56.00p 318589
23/09/2015 58.00p 58.00p 56.50p 57.00p 10000
22/09/2015 58.50p 58.50p 57.00p 58.00p 6869
21/09/2015 59.00p 59.00p 58.00p 59.00p 2562
18/09/2015 60.75p 60.75p 57.10p 59.00p 136668
17/09/2015 60.75p 61.87p 60.00p 60.75p 57564
16/09/2015 59.25p 60.75p 58.95p 60.75p 25145
15/09/2015 59.75p 59.75p 58.63p 59.25p 5000
14/09/2015 59.75p 60.58p 58.50p 59.75p 65680
11/09/2015 62.75p 62.75p 58.00p 59.75p 137940
10/09/2015 59.75p 65.00p 59.75p 63.00p 107179
09/09/2015 57.50p 64.00p 57.50p 59.75p 194956
08/09/2015 52.75p 59.00p 52.75p 57.50p 62908
07/09/2015 52.75p 53.63p 52.75p 52.75p 5205
04/09/2015 52.50p 53.00p 52.00p 52.75p 51827
03/09/2015 51.50p 52.50p 50.00p 52.50p 242284
02/09/2015 51.00p 52.45p 50.00p 52.00p 181790
01/09/2015 50.00p 53.98p 50.00p 51.00p 172553
28/08/2015 49.50p 51.00p 49.50p 49.50p 14596
27/08/2015 49.00p 50.00p 49.00p 49.50p 372
26/08/2015 48.50p 51.00p 48.10p 49.00p 37973
25/08/2015 48.50p 49.50p 48.50p 48.50p 7060
24/08/2015 48.50p 48.50p 47.22p 48.50p 6000
21/08/2015 49.00p 49.50p 49.00p 49.00p 0
20/08/2015 49.50p 49.50p 49.50p 49.50p 0
19/08/2015 49.50p 49.50p 49.00p 49.50p 0
18/08/2015 50.50p 51.89p 48.28p 49.50p 19518
17/08/2015 49.50p 52.00p 48.44p 50.50p 21949
14/08/2015 44.50p 49.98p 44.50p 49.50p 107330
13/08/2015 44.50p 44.70p 44.02p 44.50p 11903
12/08/2015 44.50p 44.50p 44.50p 44.50p 41800
11/08/2015 44.50p 44.63p 44.50p 44.50p 30956
10/08/2015 44.50p 44.50p 44.50p 44.50p 11213
07/08/2015 44.50p 44.50p 44.40p 44.50p 16573
06/08/2015 44.50p 44.50p 44.40p 44.50p 1137
05/08/2015 45.00p 45.00p 43.00p 44.50p 45000
04/08/2015 45.00p 45.00p 45.00p 45.00p 0
03/08/2015 44.50p 45.00p 44.50p 45.00p 4235
31/07/2015 44.50p 44.98p 44.00p 44.50p 212964
30/07/2015 48.00p 48.00p 43.00p 44.50p 94396
29/07/2015 48.00p 48.00p 47.00p 48.00p 205
28/07/2015 48.00p 48.00p 48.00p 48.00p 0
27/07/2015 49.50p 49.50p 47.00p 48.00p 13905
24/07/2015 49.00p 50.55p 48.00p 49.50p 55128
23/07/2015 49.00p 49.90p 47.81p 49.00p 18982
22/07/2015 49.00p 49.00p 48.75p 49.00p 25000
21/07/2015 49.00p 49.00p 48.00p 49.00p 10000
20/07/2015 49.50p 50.55p 48.00p 49.00p 29997
17/07/2015 49.00p 49.80p 48.00p 49.50p 32117
16/07/2015 51.00p 51.46p 47.50p 49.00p 30123
15/07/2015 51.00p 51.70p 50.02p 51.00p 11648
14/07/2015 51.00p 51.74p 51.00p 51.00p 4495
13/07/2015 52.00p 53.47p 51.00p 51.00p 158085
10/07/2015 48.00p 53.25p 48.00p 52.00p 154585
09/07/2015 45.50p 48.98p 45.25p 48.00p 267855
08/07/2015 45.50p 46.20p 44.30p 45.50p 7000
07/07/2015 45.50p 45.50p 45.50p 45.50p 0
06/07/2015 45.50p 46.00p 45.50p 45.50p 0
03/07/2015 45.50p 46.90p 44.32p 45.50p 9496
02/07/2015 45.50p 46.90p 44.65p 45.50p 26159
01/07/2015 44.50p 46.00p 44.50p 45.50p 37400
30/06/2015 44.50p 46.00p 44.50p 44.50p 11497
29/06/2015 44.50p 45.48p 43.18p 44.50p 12718
26/06/2015 43.50p 43.50p 42.75p 43.50p 10000
25/06/2015 43.00p 43.88p 42.32p 43.50p 99316
24/06/2015 43.00p 43.20p 42.02p 43.00p 15000
23/06/2015 43.50p 43.99p 42.01p 43.00p 28053
22/06/2015 43.00p 43.50p 43.00p 43.50p 0
19/06/2015 43.00p 43.40p 42.00p 43.00p 105903
18/06/2015 43.00p 43.00p 42.00p 43.00p 5000
17/06/2015 43.00p 43.50p 42.00p 43.00p 22938
16/06/2015 43.00p 43.46p 42.32p 43.00p 20931
15/06/2015 42.50p 45.00p 41.10p 43.00p 329150
12/06/2015 42.50p 43.50p 40.01p 42.50p 4806439
11/06/2015 42.50p 43.00p 41.08p 42.50p 92170
10/06/2015 42.50p 42.50p 41.20p 42.50p 6357
09/06/2015 43.50p 44.98p 41.18p 42.50p 295539
08/06/2015 43.50p 44.22p 42.21p 43.50p 28239
05/06/2015 43.50p 43.50p 43.50p 43.50p 0
04/06/2015 43.50p 43.50p 42.35p 43.50p 1000
03/06/2015 44.50p 44.50p 43.50p 43.50p 18372
02/06/2015 42.50p 45.61p 42.50p 44.50p 51407
01/06/2015 42.50p 42.50p 41.75p 42.50p 8643
29/05/2015 41.50p 43.77p 41.20p 42.50p 82003
28/05/2015 45.50p 45.50p 40.00p 41.50p 137797
27/05/2015 46.50p 46.50p 45.50p 45.50p 5385
26/05/2015 46.50p 46.50p 45.20p 46.50p 10050

*Close Price adjusted for both dividends and splits