Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
STM Group (STM) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 31/03/2023 | 28.00p | 28.13p | 28.00p | 28.00p | 47928 |
| 30/03/2023 | 28.00p | 28.00p | 27.67p | 28.00p | 0 |
| 29/03/2023 | 28.00p | 28.00p | 27.67p | 28.00p | 0 |
| 28/03/2023 | 28.00p | 28.00p | 27.67p | 28.00p | 0 |
| 27/03/2023 | 28.00p | 28.00p | 27.67p | 28.00p | 0 |
| 24/03/2023 | 28.00p | 28.12p | 28.00p | 28.00p | 292 |
| 23/03/2023 | 27.50p | 28.00p | 27.50p | 28.00p | 6730 |
| 22/03/2023 | 27.50p | 28.00p | 27.50p | 27.50p | 10040 |
| 21/03/2023 | 27.50p | 28.00p | 27.50p | 27.50p | 16252 |
| 20/03/2023 | 27.50p | 28.00p | 27.50p | 27.50p | 25000 |
| 17/03/2023 | 27.50p | 27.62p | 27.50p | 27.50p | 3373 |
| 16/03/2023 | 27.50p | 28.00p | 26.99p | 27.50p | 482206 |
| 15/03/2023 | 27.50p | 27.98p | 27.00p | 27.50p | 7976 |
| 14/03/2023 | 27.50p | 27.67p | 27.50p | 27.50p | 0 |
| 13/03/2023 | 27.50p | 27.50p | 27.45p | 27.50p | 21971 |
| 10/03/2023 | 27.50p | 27.67p | 27.50p | 27.50p | 0 |
| 09/03/2023 | 27.50p | 27.50p | 27.42p | 27.50p | 3333 |
| 08/03/2023 | 27.00p | 27.98p | 26.84p | 27.50p | 5131 |
| 07/03/2023 | 27.00p | 27.96p | 27.00p | 27.00p | 5000 |
| 06/03/2023 | 27.00p | 27.90p | 27.00p | 27.00p | 10500 |
| 03/03/2023 | 27.00p | 27.80p | 27.00p | 27.00p | 40000 |
| 02/03/2023 | 27.00p | 27.50p | 27.00p | 27.00p | 0 |
| 01/03/2023 | 26.00p | 27.00p | 25.25p | 27.00p | 57895 |
| 28/02/2023 | 26.00p | 26.00p | 25.25p | 26.00p | 3751 |
| 27/02/2023 | 26.00p | 26.00p | 25.25p | 26.00p | 1014 |
| 24/02/2023 | 26.00p | 26.00p | 25.50p | 26.00p | 0 |
| 23/02/2023 | 26.00p | 26.00p | 25.25p | 26.00p | 3984 |
| 22/02/2023 | 26.00p | 26.00p | 25.25p | 26.00p | 2140 |
| 21/02/2023 | 26.00p | 26.00p | 25.50p | 26.00p | 0 |
| 20/02/2023 | 26.00p | 26.00p | 25.24p | 26.00p | 6000 |
| 17/02/2023 | 26.00p | 26.00p | 25.50p | 26.00p | 0 |
| 16/02/2023 | 26.00p | 26.70p | 26.00p | 26.00p | 18691 |
| 15/02/2023 | 26.00p | 26.00p | 25.50p | 26.00p | 0 |
| 14/02/2023 | 26.00p | 26.34p | 26.00p | 26.00p | 20118 |
| 13/02/2023 | 26.00p | 26.34p | 26.00p | 26.00p | 3751 |
| 10/02/2023 | 26.00p | 26.00p | 25.00p | 26.00p | 28 |
| 09/02/2023 | 26.00p | 26.00p | 25.20p | 26.00p | 318 |
| 08/02/2023 | 26.00p | 26.00p | 25.20p | 26.00p | 3600 |
| 07/02/2023 | 26.00p | 26.00p | 25.50p | 26.00p | 0 |
| 06/02/2023 | 26.00p | 26.00p | 25.20p | 26.00p | 13516 |
| 03/02/2023 | 26.00p | 26.38p | 26.00p | 26.00p | 1850 |
| 02/02/2023 | 26.00p | 26.40p | 25.15p | 26.00p | 10366 |
| 01/02/2023 | 26.00p | 26.00p | 25.10p | 26.00p | 75905 |
| 31/01/2023 | 26.50p | 26.50p | 25.55p | 26.00p | 46199 |
| 30/01/2023 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 27/01/2023 | 26.50p | 26.70p | 26.02p | 26.50p | 6219 |
| 26/01/2023 | 26.50p | 26.50p | 26.33p | 26.50p | 0 |
| 25/01/2023 | 27.00p | 27.00p | 26.06p | 26.50p | 34030 |
| 24/01/2023 | 27.00p | 27.00p | 26.16p | 27.00p | 2902 |
| 23/01/2023 | 27.00p | 27.00p | 26.15p | 27.00p | 1350 |
| 20/01/2023 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 19/01/2023 | 27.00p | 27.50p | 26.25p | 27.00p | 9807 |
| 18/01/2023 | 28.00p | 28.00p | 26.50p | 27.50p | 54313 |
| 17/01/2023 | 29.00p | 29.00p | 28.80p | 29.00p | 0 |
| 16/01/2023 | 29.00p | 29.00p | 28.02p | 29.00p | 12091 |
| 13/01/2023 | 29.00p | 29.00p | 28.12p | 29.00p | 40957 |
| 12/01/2023 | 29.00p | 29.00p | 28.42p | 29.00p | 5340 |
| 11/01/2023 | 29.00p | 29.00p | 28.42p | 29.00p | 11282 |
| 10/01/2023 | 29.00p | 29.00p | 28.48p | 29.00p | 3218 |
| 09/01/2023 | 29.00p | 29.00p | 28.42p | 29.00p | 177950 |
| 06/01/2023 | 29.00p | 29.00p | 28.71p | 29.00p | 30000 |
| 05/01/2023 | 29.00p | 29.00p | 28.40p | 29.00p | 28601 |
| 04/01/2023 | 29.00p | 29.00p | 28.65p | 29.00p | 1778 |
| 03/01/2023 | 29.00p | 29.42p | 28.62p | 29.00p | 32000 |
| 30/12/2022 | 29.00p | 29.00p | 28.70p | 29.00p | 30000 |
| 29/12/2022 | 29.00p | 29.00p | 28.70p | 29.00p | 2053 |
| 28/12/2022 | 29.00p | 29.00p | 28.80p | 29.00p | 0 |
| 23/12/2022 | 29.00p | 29.00p | 28.80p | 29.00p | 0 |
| 22/12/2022 | 29.00p | 29.00p | 28.80p | 29.00p | 0 |
| 21/12/2022 | 29.00p | 29.00p | 28.80p | 29.00p | 0 |
| 20/12/2022 | 29.00p | 29.00p | 28.80p | 29.00p | 0 |
| 19/12/2022 | 29.00p | 29.75p | 29.00p | 29.00p | 21343 |
| 16/12/2022 | 29.00p | 29.00p | 28.80p | 29.00p | 0 |
| 15/12/2022 | 29.00p | 29.37p | 29.00p | 29.00p | 10000 |
| 14/12/2022 | 29.00p | 29.37p | 29.00p | 29.00p | 34057 |
| 13/12/2022 | 29.00p | 29.90p | 29.00p | 29.00p | 4694 |
| 12/12/2022 | 29.00p | 29.35p | 29.00p | 29.00p | 10276 |
| 09/12/2022 | 29.00p | 29.00p | 28.80p | 29.00p | 0 |
| 08/12/2022 | 29.00p | 29.33p | 29.00p | 29.00p | 60044 |
| 07/12/2022 | 29.00p | 29.90p | 29.00p | 29.00p | 12536 |
| 06/12/2022 | 29.00p | 29.27p | 28.70p | 29.00p | 58698 |
| 05/12/2022 | 29.00p | 29.26p | 29.00p | 29.00p | 14000 |
| 02/12/2022 | 29.00p | 29.00p | 28.80p | 29.00p | 0 |
| 01/12/2022 | 29.00p | 29.00p | 28.00p | 29.00p | 1 |
| 30/11/2022 | 29.00p | 29.90p | 29.00p | 29.00p | 501 |
| 29/11/2022 | 29.00p | 29.25p | 29.00p | 29.00p | 1500 |
| 28/11/2022 | 29.00p | 29.75p | 29.00p | 29.00p | 17476 |
| 25/11/2022 | 29.00p | 29.20p | 29.00p | 29.00p | 0 |
| 24/11/2022 | 29.00p | 29.20p | 29.00p | 29.00p | 0 |
| 23/11/2022 | 29.00p | 29.75p | 29.00p | 29.00p | 2524 |
| 22/11/2022 | 29.00p | 29.20p | 29.00p | 29.00p | 3558 |
| 21/11/2022 | 29.00p | 30.00p | 29.00p | 29.00p | 349 |
| 18/11/2022 | 28.70p | 29.37p | 28.70p | 29.00p | 5172 |
| 17/11/2022 | 28.50p | 28.99p | 28.50p | 28.70p | 18894 |
| 16/11/2022 | 29.00p | 29.90p | 29.00p | 29.00p | 1330 |
| 15/11/2022 | 29.00p | 29.20p | 29.00p | 29.00p | 7150 |
| 14/11/2022 | 29.00p | 29.20p | 29.00p | 29.00p | 3679 |
| 11/11/2022 | 29.00p | 29.20p | 29.00p | 29.00p | 0 |
| 10/11/2022 | 29.00p | 29.20p | 29.00p | 29.00p | 0 |
| 09/11/2022 | 29.00p | 29.20p | 29.00p | 29.00p | 17660 |
| 08/11/2022 | 28.50p | 29.00p | 28.50p | 28.50p | 23454 |
| 07/11/2022 | 28.50p | 28.67p | 28.50p | 28.50p | 0 |
| 04/11/2022 | 28.50p | 28.67p | 28.50p | 28.50p | 0 |
| 03/11/2022 | 28.50p | 29.00p | 28.50p | 28.50p | 71 |
| 02/11/2022 | 28.50p | 28.67p | 28.50p | 28.50p | 0 |
| 01/11/2022 | 28.50p | 29.00p | 28.50p | 28.50p | 4347 |
| 31/10/2022 | 28.50p | 28.98p | 28.50p | 28.50p | 5654 |
| 28/10/2022 | 28.50p | 28.52p | 28.50p | 28.50p | 51712 |
| 27/10/2022 | 28.00p | 29.00p | 28.00p | 28.50p | 21906 |
| 26/10/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 25/10/2022 | 28.00p | 28.10p | 28.00p | 28.00p | 11067 |
| 24/10/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 3000 |
| 21/10/2022 | 27.00p | 29.00p | 27.00p | 28.00p | 17241 |
| 20/10/2022 | 27.00p | 28.00p | 27.00p | 27.00p | 67 |
| 19/10/2022 | 27.00p | 28.00p | 27.00p | 27.00p | 10023 |
| 18/10/2022 | 26.50p | 27.00p | 26.50p | 27.00p | 2538 |
| 17/10/2022 | 26.50p | 26.89p | 26.50p | 26.50p | 4231 |
| 14/10/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 13/10/2022 | 26.50p | 27.00p | 26.50p | 26.50p | 1829 |
| 12/10/2022 | 26.00p | 27.40p | 26.00p | 27.40p | 24184 |
| 11/10/2022 | 26.00p | 26.00p | 25.80p | 26.00p | 0 |
| 10/10/2022 | 26.00p | 26.00p | 25.80p | 26.00p | 0 |
| 07/10/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 06/10/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 05/10/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 04/10/2022 | 26.00p | 27.00p | 26.00p | 26.00p | 2500 |
| 03/10/2022 | 25.50p | 26.30p | 25.50p | 26.00p | 18850 |
| 30/09/2022 | 25.50p | 26.00p | 25.50p | 25.50p | 11134 |
| 29/09/2022 | 26.00p | 26.00p | 25.50p | 25.50p | 0 |
| 28/09/2022 | 26.00p | 26.98p | 26.00p | 26.00p | 7458 |
| 27/09/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 26/09/2022 | 26.00p | 26.20p | 26.00p | 26.00p | 950 |
| 23/09/2022 | 26.00p | 27.00p | 26.00p | 26.00p | 400 |
| 22/09/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 21/09/2022 | 26.00p | 27.00p | 26.00p | 26.00p | 3635 |
| 20/09/2022 | 26.00p | 26.00p | 25.80p | 26.00p | 2607 |
| 16/09/2022 | 24.80p | 26.00p | 24.80p | 26.00p | 33093 |
| 15/09/2022 | 24.80p | 24.80p | 24.80p | 24.80p | 0 |
| 14/09/2022 | 24.80p | 25.60p | 24.80p | 24.80p | 300 |
| 13/09/2022 | 25.50p | 26.00p | 25.50p | 26.00p | 10053 |
| 12/09/2022 | 25.50p | 25.50p | 25.35p | 25.50p | 99 |
| 09/09/2022 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 08/09/2022 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 07/09/2022 | 25.50p | 25.50p | 25.30p | 25.50p | 2290 |
| 06/09/2022 | 25.00p | 26.00p | 25.00p | 25.50p | 13334 |
| 05/09/2022 | 25.00p | 25.96p | 25.00p | 25.00p | 15000 |
| 02/09/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 01/09/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 31/08/2022 | 25.00p | 25.96p | 25.00p | 25.00p | 844 |
| 30/08/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 26/08/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 25/08/2022 | 25.00p | 26.00p | 24.62p | 25.00p | 9501 |
| 24/08/2022 | 25.00p | 26.00p | 24.55p | 25.00p | 53000 |
| 23/08/2022 | 25.00p | 26.00p | 25.00p | 25.00p | 2405 |
| 22/08/2022 | 25.00p | 26.00p | 25.00p | 25.00p | 6789 |
| 19/08/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 18/08/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 17/08/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 16/08/2022 | 24.50p | 25.50p | 24.40p | 25.00p | 15424 |
| 15/08/2022 | 24.50p | 24.98p | 24.50p | 24.50p | 1256 |
| 12/08/2022 | 24.00p | 26.00p | 24.00p | 24.50p | 76919 |
| 11/08/2022 | 24.50p | 24.50p | 24.16p | 24.50p | 94 |
| 10/08/2022 | 24.00p | 25.00p | 23.75p | 24.50p | 44893 |
| 09/08/2022 | 24.00p | 24.00p | 23.28p | 24.00p | 18299 |
| 08/08/2022 | 23.50p | 24.00p | 23.50p | 24.00p | 0 |
| 05/08/2022 | 23.00p | 24.50p | 23.00p | 23.50p | 62215 |
| 04/08/2022 | 21.50p | 24.00p | 21.00p | 23.00p | 153239 |
| 03/08/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 02/08/2022 | 24.00p | 24.90p | 24.00p | 24.00p | 12805 |
| 01/08/2022 | 24.00p | 24.90p | 24.00p | 24.00p | 1500 |
| 29/07/2022 | 24.00p | 24.20p | 24.00p | 24.00p | 890 |
| 28/07/2022 | 24.00p | 24.00p | 23.20p | 24.00p | 32484 |
| 27/07/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 26/07/2022 | 23.50p | 24.00p | 23.00p | 24.00p | 125028 |
| 25/07/2022 | 23.00p | 23.70p | 23.00p | 23.00p | 1000 |
| 22/07/2022 | 23.00p | 23.00p | 22.52p | 23.00p | 376 |
| 21/07/2022 | 23.00p | 23.00p | 22.50p | 23.00p | 10000 |
| 20/07/2022 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 19/07/2022 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 18/07/2022 | 23.00p | 23.72p | 22.45p | 23.00p | 9441 |
| 15/07/2022 | 23.00p | 23.75p | 23.00p | 23.00p | 10000 |
| 14/07/2022 | 23.50p | 23.50p | 22.38p | 23.00p | 4900 |
| 13/07/2022 | 23.50p | 23.50p | 22.35p | 23.50p | 653 |
| 12/07/2022 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 11/07/2022 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 08/07/2022 | 23.00p | 23.90p | 23.00p | 23.50p | 2092 |
| 07/07/2022 | 22.50p | 23.00p | 22.50p | 23.00p | 60000 |
| 06/07/2022 | 23.50p | 23.50p | 22.05p | 22.50p | 23363 |
| 05/07/2022 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 04/07/2022 | 23.50p | 23.88p | 23.05p | 23.50p | 11477 |
| 01/07/2022 | 24.00p | 24.00p | 23.16p | 23.50p | 21455 |
| 30/06/2022 | 24.00p | 24.00p | 23.60p | 24.00p | 10000 |
| 29/06/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 28/06/2022 | 24.00p | 24.47p | 23.80p | 24.00p | 14239 |
| 27/06/2022 | 24.00p | 24.16p | 23.70p | 24.00p | 65000 |
| 24/06/2022 | 24.00p | 24.00p | 23.20p | 24.00p | 1085 |
| 23/06/2022 | 24.20p | 24.20p | 22.75p | 24.00p | 168530 |
| 22/06/2022 | 24.20p | 24.33p | 23.50p | 24.20p | 17812 |
| 21/06/2022 | 24.20p | 24.20p | 24.20p | 24.20p | 0 |
| 20/06/2022 | 24.20p | 24.52p | 23.50p | 24.20p | 9000 |
*Close Price adjusted for both dividends and splits