STM Group (STM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
18/01/2024 57.50p 57.50p 56.55p 57.50p 252639
17/01/2024 57.50p 57.50p 56.60p 57.50p 4000
16/01/2024 57.50p 57.50p 56.67p 57.50p 0
15/01/2024 57.50p 58.00p 56.30p 57.50p 21574
12/01/2024 57.50p 57.50p 56.67p 57.50p 0
11/01/2024 57.50p 57.50p 56.25p 57.50p 12190
10/01/2024 57.50p 57.50p 56.12p 57.50p 5722
09/01/2024 57.50p 57.75p 56.10p 57.50p 23287
08/01/2024 57.50p 57.75p 55.75p 57.50p 35788
05/01/2024 55.00p 57.50p 55.00p 57.50p 41138
04/01/2024 55.00p 55.00p 51.67p 55.00p 0
03/01/2024 55.00p 55.00p 54.50p 55.00p 3242
02/01/2024 55.00p 56.40p 54.25p 55.00p 40096
29/12/2023 55.00p 56.40p 54.25p 55.00p 2379
28/12/2023 55.00p 56.40p 55.00p 55.00p 1224
27/12/2023 55.00p 55.00p 54.00p 55.00p 4409
22/12/2023 55.00p 55.11p 55.00p 55.00p 50000
21/12/2023 55.00p 56.40p 55.00p 55.00p 702158
20/12/2023 55.00p 55.00p 51.67p 55.00p 0
19/12/2023 55.00p 55.00p 51.67p 55.00p 0
18/12/2023 55.00p 55.00p 53.65p 55.00p 214
15/12/2023 55.00p 55.00p 53.65p 55.00p 77200
14/12/2023 55.00p 56.59p 55.00p 55.00p 19200
13/12/2023 55.00p 56.60p 53.65p 55.00p 30192
12/12/2023 55.00p 56.70p 53.65p 55.00p 24259
11/12/2023 55.00p 56.70p 53.60p 55.00p 11684
08/12/2023 55.00p 56.75p 53.60p 55.00p 42902
07/12/2023 55.00p 55.00p 51.67p 55.00p 0
06/12/2023 55.00p 56.92p 53.60p 55.00p 79376
05/12/2023 55.00p 56.50p 55.00p 55.00p 962
04/12/2023 55.00p 56.75p 55.00p 55.00p 28178
01/12/2023 55.00p 55.00p 52.46p 55.00p 50100
30/11/2023 55.00p 55.00p 54.10p 55.00p 4409
29/11/2023 55.00p 55.00p 54.00p 55.00p 10000
28/11/2023 55.00p 55.00p 51.67p 55.00p 0
27/11/2023 55.00p 56.80p 53.85p 55.00p 2263
24/11/2023 55.00p 56.94p 53.65p 55.00p 217600
23/11/2023 55.00p 56.95p 53.80p 55.00p 952
22/11/2023 55.00p 57.00p 53.60p 55.00p 38329
21/11/2023 55.00p 57.00p 55.00p 55.00p 120966
20/11/2023 55.00p 57.00p 55.00p 55.00p 42530
17/11/2023 55.00p 57.10p 54.15p 55.00p 32946
16/11/2023 55.00p 55.00p 54.15p 55.00p 20500
15/11/2023 55.00p 57.20p 55.00p 55.00p 874
14/11/2023 55.00p 57.40p 54.10p 55.00p 15284
13/11/2023 55.00p 57.50p 53.95p 55.00p 28450
10/11/2023 55.00p 58.60p 55.00p 55.00p 10672
09/11/2023 55.00p 55.00p 51.67p 55.00p 0
08/11/2023 55.00p 55.00p 51.67p 55.00p 0
07/11/2023 55.00p 55.00p 53.81p 55.00p 1000
06/11/2023 55.00p 55.00p 51.67p 55.00p 0
03/11/2023 55.00p 55.00p 53.75p 55.00p 507
02/11/2023 55.00p 55.00p 51.67p 55.00p 0
01/11/2023 55.00p 55.00p 51.67p 55.00p 0
31/10/2023 55.00p 55.00p 53.75p 55.00p 24353
30/10/2023 55.00p 55.00p 53.70p 55.00p 1760
27/10/2023 55.00p 55.00p 51.67p 55.00p 0
26/10/2023 55.00p 58.60p 53.55p 55.00p 64189
25/10/2023 55.00p 56.70p 53.00p 55.00p 38105
24/10/2023 55.00p 55.00p 55.00p 55.00p 15000
23/10/2023 55.00p 56.89p 53.00p 55.00p 124326
20/10/2023 55.00p 56.90p 53.00p 55.00p 58500
19/10/2023 55.00p 57.50p 50.00p 55.00p 0
18/10/2023 55.00p 55.00p 53.00p 55.00p 40613
17/10/2023 57.50p 57.50p 53.00p 55.00p 261
16/10/2023 57.50p 57.80p 53.00p 57.50p 22711
13/10/2023 57.50p 57.50p 55.00p 57.50p 100000
12/10/2023 57.50p 58.00p 51.00p 57.50p 76940
11/10/2023 57.50p 58.00p 54.75p 57.50p 31969
10/10/2023 57.50p 59.00p 54.50p 57.50p 692435
09/10/2023 52.50p 52.50p 51.00p 52.50p 0
06/10/2023 52.50p 55.00p 46.00p 52.50p 26640
05/10/2023 50.00p 52.50p 50.00p 52.50p 10915
04/10/2023 52.50p 52.50p 45.10p 50.00p 47247
03/10/2023 52.50p 52.50p 51.00p 52.50p 0
02/10/2023 52.50p 56.00p 45.10p 52.50p 2368
29/09/2023 52.50p 56.25p 52.50p 52.50p 287
28/09/2023 52.50p 52.50p 46.00p 52.50p 28443
27/09/2023 55.00p 57.77p 52.25p 55.00p 4413
26/09/2023 55.00p 55.00p 52.20p 55.00p 2992
25/09/2023 55.00p 57.75p 55.00p 55.00p 16500
22/09/2023 57.50p 57.77p 52.00p 55.00p 12477
21/09/2023 57.50p 58.20p 57.50p 57.50p 6853
20/09/2023 60.00p 60.00p 55.00p 57.50p 33838
19/09/2023 60.00p 60.00p 56.20p 60.00p 10280
18/09/2023 60.00p 60.00p 56.10p 60.00p 5000
15/09/2023 60.00p 60.00p 60.00p 60.00p 0
14/09/2023 60.00p 60.00p 56.10p 60.00p 2920
13/09/2023 60.00p 60.00p 56.00p 60.00p 19045
12/09/2023 60.00p 60.00p 56.82p 60.00p 977
11/09/2023 60.00p 60.00p 56.80p 60.00p 1936
08/09/2023 60.00p 60.00p 56.66p 60.00p 4750
07/09/2023 57.50p 61.90p 55.75p 60.00p 44710
06/09/2023 47.50p 57.90p 46.50p 57.50p 200650
05/09/2023 45.00p 47.20p 40.13p 45.00p 4345
04/09/2023 50.00p 50.00p 40.30p 45.00p 12453
01/09/2023 50.00p 50.00p 45.00p 50.00p 5677
31/08/2023 50.00p 50.00p 47.00p 50.00p 20000
30/08/2023 50.00p 52.30p 50.00p 50.00p 16702
29/08/2023 50.00p 50.00p 50.00p 50.00p 0
25/08/2023 50.00p 50.00p 45.25p 50.00p 1500
24/08/2023 50.00p 50.00p 50.00p 50.00p 0
23/08/2023 50.00p 50.00p 45.50p 50.00p 5832
22/08/2023 52.50p 52.50p 45.00p 50.00p 6002
21/08/2023 52.50p 55.00p 52.50p 52.50p 2363
18/08/2023 52.50p 52.50p 52.50p 52.50p 0
17/08/2023 52.50p 52.50p 52.50p 52.50p 0
16/08/2023 52.50p 52.50p 52.50p 52.50p 0
15/08/2023 52.50p 58.50p 52.50p 52.50p 3341
14/08/2023 52.50p 56.00p 48.55p 52.50p 6617
11/08/2023 52.50p 52.50p 48.50p 52.50p 12349
10/08/2023 52.50p 52.50p 50.25p 52.50p 1000
09/08/2023 52.50p 57.50p 50.20p 52.50p 28718
08/08/2023 50.00p 60.00p 48.50p 52.50p 42352
07/08/2023 50.00p 52.80p 45.00p 50.00p 14846
04/08/2023 52.50p 52.50p 50.00p 50.00p 5000
03/08/2023 55.00p 55.00p 50.00p 52.50p 9523
02/08/2023 55.00p 55.00p 55.00p 55.00p 0
01/08/2023 55.00p 55.00p 50.00p 55.00p 9831
31/07/2023 50.00p 56.90p 50.00p 55.00p 41704
28/07/2023 50.00p 50.00p 49.20p 50.00p 17500
27/07/2023 50.00p 54.50p 50.00p 50.00p 1789
26/07/2023 50.00p 52.40p 49.13p 50.00p 20428
25/07/2023 50.00p 50.00p 49.10p 50.00p 1751
24/07/2023 50.00p 52.40p 48.85p 50.00p 6643
21/07/2023 50.00p 52.00p 48.10p 50.00p 71933
20/07/2023 50.00p 50.00p 50.00p 50.00p 25000
19/07/2023 50.00p 52.00p 48.60p 50.00p 31898
18/07/2023 50.00p 50.00p 48.12p 50.00p 10835
17/07/2023 50.00p 52.50p 47.75p 50.00p 98935
14/07/2023 50.00p 51.50p 47.00p 47.00p 69113
13/07/2023 50.00p 55.00p 46.50p 50.00p 85934
12/07/2023 50.00p 52.50p 41.00p 50.00p 161916
11/07/2023 55.00p 62.60p 45.00p 47.50p 579285
10/07/2023 27.00p 27.50p 27.00p 27.50p 20000
07/07/2023 27.00p 27.50p 27.00p 27.00p 0
06/07/2023 27.00p 27.50p 27.00p 27.00p 0
05/07/2023 27.00p 27.50p 26.04p 27.00p 4733
04/07/2023 25.50p 27.00p 25.50p 27.00p 5000
03/07/2023 25.50p 25.98p 25.30p 25.50p 22799
30/06/2023 25.50p 25.50p 25.40p 25.50p 43000
29/06/2023 25.50p 25.98p 25.25p 25.50p 105000
28/06/2023 25.50p 25.50p 25.50p 25.50p 0
27/06/2023 26.50p 26.50p 24.55p 25.50p 77037
26/06/2023 26.00p 26.00p 25.50p 26.00p 100
23/06/2023 26.00p 26.00p 26.00p 26.00p 0
22/06/2023 26.00p 26.00p 26.00p 26.00p 0
21/06/2023 26.00p 26.00p 26.00p 26.00p 0
20/06/2023 25.50p 27.00p 25.50p 26.00p 40000
19/06/2023 25.50p 25.71p 25.50p 25.50p 0
16/06/2023 25.50p 25.71p 25.50p 25.50p 0
15/06/2023 25.50p 25.71p 25.50p 25.50p 0
14/06/2023 25.50p 25.50p 24.75p 25.50p 5000
13/06/2023 25.50p 25.71p 25.50p 25.50p 0
12/06/2023 25.50p 25.71p 25.50p 25.50p 0
09/06/2023 25.50p 25.71p 25.50p 25.50p 0
08/06/2023 25.50p 26.44p 25.50p 25.50p 340
07/06/2023 25.50p 25.71p 25.50p 25.50p 0
06/06/2023 25.50p 25.71p 25.50p 25.50p 0
05/06/2023 25.00p 25.50p 25.00p 25.50p 120000
02/06/2023 25.00p 25.00p 24.50p 25.00p 0
01/06/2023 24.50p 25.50p 24.50p 25.00p 20000
31/05/2023 24.50p 24.50p 24.25p 24.50p 88349
30/05/2023 24.50p 25.85p 24.50p 24.50p 47500
26/05/2023 24.50p 24.50p 23.60p 24.50p 0
25/05/2023 24.50p 25.90p 24.50p 24.50p 25350
24/05/2023 24.50p 25.50p 24.50p 24.50p 19650
23/05/2023 24.50p 24.50p 23.75p 24.50p 0
22/05/2023 24.50p 24.50p 23.75p 24.50p 0
19/05/2023 24.50p 24.50p 23.75p 24.50p 0
18/05/2023 24.50p 24.50p 23.45p 24.50p 1094
17/05/2023 24.50p 24.50p 23.75p 24.50p 0
16/05/2023 24.50p 25.80p 24.30p 24.50p 27599
15/05/2023 24.50p 24.50p 24.25p 24.50p 1500
12/05/2023 24.50p 24.50p 24.25p 24.50p 2148
11/05/2023 24.50p 24.50p 23.75p 24.50p 0
10/05/2023 24.50p 24.50p 23.75p 24.50p 0
09/05/2023 24.50p 24.50p 23.75p 24.50p 0
05/05/2023 24.50p 24.50p 24.26p 24.50p 16256
04/05/2023 24.00p 25.90p 23.10p 24.50p 111819
03/05/2023 28.00p 28.00p 27.61p 28.00p 871
02/05/2023 28.00p 28.00p 28.00p 28.00p 0
28/04/2023 28.00p 28.00p 28.00p 28.00p 0
27/04/2023 28.00p 28.27p 28.00p 28.00p 311
26/04/2023 28.00p 28.00p 27.55p 28.00p 9000
25/04/2023 28.00p 28.00p 28.00p 28.00p 0
24/04/2023 28.00p 28.41p 28.00p 28.00p 10299
21/04/2023 28.00p 28.00p 28.00p 28.00p 0
20/04/2023 28.00p 28.00p 27.52p 28.00p 20000
19/04/2023 28.00p 29.00p 27.95p 28.00p 112111
18/04/2023 28.00p 28.00p 27.35p 28.00p 35061
17/04/2023 28.00p 28.00p 27.67p 28.00p 0
14/04/2023 28.00p 28.00p 27.67p 28.00p 0
13/04/2023 28.00p 28.00p 27.00p 28.00p 115945
12/04/2023 28.00p 28.00p 27.67p 28.00p 0
11/04/2023 28.00p 28.21p 27.62p 28.00p 36000
06/04/2023 28.00p 28.80p 28.00p 28.00p 24000
05/04/2023 28.00p 28.15p 28.00p 28.00p 20000
04/04/2023 28.00p 28.00p 27.67p 28.00p 0
03/04/2023 28.00p 28.00p 27.67p 28.00p 0

*Close Price adjusted for both dividends and splits