STM Group (STM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
17/06/2022 24.40p 24.40p 23.50p 24.20p 15000
16/06/2022 25.00p 25.00p 23.50p 24.20p 283445
15/06/2022 25.50p 25.70p 24.50p 25.00p 306626
14/06/2022 25.50p 25.50p 25.50p 25.50p 0
13/06/2022 25.50p 26.80p 25.50p 25.50p 80
10/06/2022 25.50p 25.90p 25.10p 25.50p 31400
09/06/2022 25.00p 25.58p 25.00p 25.50p 30362
08/06/2022 26.00p 26.00p 25.00p 25.00p 392550
07/06/2022 26.00p 26.50p 26.00p 26.00p 0
06/06/2022 26.00p 27.00p 26.00p 26.50p 117500
01/06/2022 26.00p 26.90p 25.00p 26.00p 47660
31/05/2022 26.00p 26.90p 25.00p 26.00p 29300
30/05/2022 26.00p 26.00p 26.00p 26.00p 0
27/05/2022 26.00p 26.00p 25.73p 26.00p 6000
26/05/2022 26.00p 26.90p 26.00p 26.00p 6000
25/05/2022 26.00p 26.20p 26.00p 26.00p 3
24/05/2022 26.00p 26.40p 25.60p 26.40p 59606
23/05/2022 26.00p 27.00p 26.00p 26.00p 1000
20/05/2022 26.00p 26.00p 26.00p 26.00p 0
19/05/2022 26.50p 26.98p 26.00p 26.00p 9193
18/05/2022 26.00p 27.00p 26.00p 26.50p 12000
17/05/2022 26.00p 26.00p 25.60p 26.00p 520
16/05/2022 26.00p 26.90p 26.00p 26.00p 4416
13/05/2022 25.50p 26.80p 25.50p 26.80p 5000
12/05/2022 25.50p 25.50p 25.33p 25.50p 1975
11/05/2022 25.50p 26.87p 25.50p 25.50p 4808
10/05/2022 25.50p 26.88p 25.31p 25.50p 12871
09/05/2022 25.50p 26.90p 25.50p 25.50p 708
06/05/2022 25.50p 26.94p 25.50p 25.50p 17009
05/05/2022 25.50p 26.22p 25.50p 25.50p 11400
04/05/2022 25.00p 26.04p 25.00p 25.50p 74000
03/05/2022 25.00p 25.00p 24.25p 25.00p 40000
29/04/2022 26.00p 26.00p 24.00p 25.00p 144372
28/04/2022 26.50p 26.60p 25.00p 26.00p 151628
27/04/2022 26.50p 26.50p 26.03p 26.50p 15000
26/04/2022 27.00p 27.00p 26.00p 27.00p 73000
25/04/2022 27.00p 27.00p 26.23p 27.00p 16918
22/04/2022 27.00p 28.00p 26.20p 27.00p 77039
21/04/2022 27.00p 28.00p 25.49p 27.00p 84324
20/04/2022 27.00p 28.00p 27.00p 27.00p 16938
19/04/2022 27.00p 27.30p 27.00p 27.00p 2000
14/04/2022 27.50p 27.50p 26.44p 27.00p 16594
13/04/2022 27.50p 27.50p 27.50p 27.50p 0
12/04/2022 27.50p 28.70p 27.50p 27.50p 1064
11/04/2022 28.50p 28.50p 26.30p 27.50p 76255
08/04/2022 27.50p 29.75p 27.15p 28.50p 96471
07/04/2022 27.50p 28.50p 27.15p 27.50p 5494
06/04/2022 27.50p 28.58p 27.13p 28.00p 38982
05/04/2022 28.00p 28.00p 26.75p 27.50p 9248
04/04/2022 28.50p 28.80p 26.20p 28.00p 128986
01/04/2022 28.50p 28.80p 27.35p 28.50p 64473
31/03/2022 28.50p 28.80p 27.30p 28.50p 3708
30/03/2022 28.50p 28.50p 28.50p 28.50p 0
29/03/2022 28.50p 28.50p 28.50p 28.50p 0
28/03/2022 27.50p 29.00p 27.50p 28.50p 17224
25/03/2022 27.50p 28.22p 27.50p 27.50p 5675
24/03/2022 28.00p 28.40p 26.00p 27.50p 64049
23/03/2022 28.50p 28.50p 28.50p 28.50p 0
22/03/2022 28.00p 28.70p 28.00p 28.50p 25000
21/03/2022 28.00p 28.00p 28.00p 28.00p 0
18/03/2022 28.00p 28.17p 28.00p 28.00p 2599
17/03/2022 28.00p 28.00p 28.00p 28.00p 0
16/03/2022 28.00p 28.00p 28.00p 28.00p 0
15/03/2022 28.00p 28.00p 27.40p 28.00p 22012
14/03/2022 28.00p 28.30p 27.35p 28.00p 27403
11/03/2022 28.00p 28.30p 27.04p 28.00p 18878
10/03/2022 28.00p 28.40p 28.00p 28.00p 5000
09/03/2022 28.00p 28.50p 27.04p 28.00p 13882
08/03/2022 28.00p 28.50p 27.04p 28.00p 38773
07/03/2022 28.50p 28.50p 27.00p 28.50p 30584
04/03/2022 29.00p 29.00p 27.25p 28.00p 136671
03/03/2022 29.50p 29.50p 28.30p 29.00p 40858
02/03/2022 29.50p 29.50p 29.50p 29.50p 0
01/03/2022 29.50p 30.21p 28.00p 29.50p 10045
28/02/2022 29.50p 30.21p 28.30p 29.50p 4899
25/02/2022 29.50p 29.50p 29.50p 29.50p 0
24/02/2022 29.50p 30.70p 29.50p 29.50p 0
23/02/2022 30.70p 31.22p 30.70p 30.70p 3500
22/02/2022 30.70p 30.70p 29.60p 30.70p 11242
21/02/2022 30.70p 31.45p 29.50p 30.70p 83712
18/02/2022 31.00p 31.70p 30.20p 30.70p 24080
17/02/2022 31.00p 31.00p 31.00p 31.00p 0
16/02/2022 31.00p 31.00p 30.20p 31.00p 1636
15/02/2022 31.00p 32.00p 31.00p 31.00p 1000
14/02/2022 31.00p 31.00p 30.10p 31.00p 10962
11/02/2022 31.00p 32.00p 31.00p 31.00p 200000
10/02/2022 30.70p 31.00p 30.70p 31.00p 0
09/02/2022 31.00p 31.00p 30.25p 30.70p 4693
08/02/2022 30.70p 32.00p 30.70p 31.00p 31599
07/02/2022 30.70p 30.70p 29.85p 30.70p 27825
04/02/2022 30.70p 31.40p 29.79p 30.70p 13133
03/02/2022 30.00p 31.00p 30.00p 30.70p 10000
02/02/2022 30.00p 30.00p 30.00p 30.00p 0
01/02/2022 30.00p 30.00p 29.25p 30.00p 5146
31/01/2022 30.00p 30.00p 29.25p 30.00p 25975
28/01/2022 30.00p 30.00p 29.35p 30.00p 5128
27/01/2022 30.00p 31.00p 29.25p 30.00p 11449
26/01/2022 30.00p 31.00p 29.55p 30.00p 60740
25/01/2022 30.00p 31.00p 30.00p 30.00p 16547
24/01/2022 31.50p 32.00p 29.55p 30.00p 68303
21/01/2022 32.50p 32.50p 31.00p 31.50p 135550
20/01/2022 32.50p 32.50p 31.13p 32.50p 48846
19/01/2022 32.50p 32.73p 32.50p 32.50p 26365
18/01/2022 33.00p 33.00p 32.50p 32.50p 10405
17/01/2022 33.00p 34.00p 32.10p 33.00p 50540
14/01/2022 31.00p 33.00p 31.00p 33.00p 999950
13/01/2022 31.00p 32.00p 30.55p 31.00p 12445
12/01/2022 31.00p 31.79p 30.36p 31.00p 47132
10/01/2022 31.00p 31.80p 30.15p 31.00p 23223
07/01/2022 31.50p 31.50p 30.01p 31.00p 31749
06/01/2022 31.50p 31.50p 30.25p 31.50p 50
05/01/2022 31.50p 31.50p 30.00p 31.50p 100
04/01/2022 31.50p 31.50p 31.25p 31.50p 500000
03/01/2022 31.50p 31.50p 31.50p 31.50p 0
31/12/2021 31.50p 31.50p 31.50p 31.50p 0
30/12/2021 31.50p 32.00p 30.70p 31.50p 6992
29/12/2021 31.50p 32.00p 30.00p 31.50p 2200
28/12/2021 32.00p 32.00p 31.40p 31.50p 8000
27/12/2021 32.00p 32.00p 31.40p 31.50p 8000
24/12/2021 32.00p 32.00p 31.40p 31.50p 8000
23/12/2021 32.50p 32.50p 31.30p 32.00p 19232
22/12/2021 33.00p 33.00p 32.00p 32.50p 20000
21/12/2021 33.00p 33.40p 32.89p 33.00p 10000
20/12/2021 33.00p 33.00p 32.00p 33.00p 4000
17/12/2021 33.00p 33.00p 32.90p 33.00p 910
16/12/2021 33.00p 33.45p 32.25p 33.00p 32494
15/12/2021 33.00p 33.00p 33.00p 33.00p 0
14/12/2021 33.00p 33.00p 32.00p 33.00p 12426
13/12/2021 33.00p 33.52p 32.83p 33.00p 8456
10/12/2021 33.00p 33.52p 32.83p 33.00p 14602
09/12/2021 33.00p 33.65p 33.00p 33.00p 2000
08/12/2021 33.00p 33.70p 32.80p 33.00p 6015
07/12/2021 31.00p 33.40p 31.00p 33.00p 37033
06/12/2021 31.00p 31.98p 30.70p 31.00p 25410
03/12/2021 31.00p 32.00p 30.70p 31.00p 12887
02/12/2021 31.00p 31.00p 30.25p 31.00p 157289
01/12/2021 31.50p 31.56p 31.00p 31.00p 80000
30/11/2021 31.50p 31.50p 30.60p 31.50p 13564
29/11/2021 31.50p 32.82p 31.30p 31.50p 23859
26/11/2021 32.00p 32.00p 31.20p 31.50p 23924
25/11/2021 32.00p 33.00p 31.17p 32.00p 145710
24/11/2021 32.00p 34.00p 31.60p 32.00p 110446
23/11/2021 32.00p 32.88p 31.60p 32.00p 40567
22/11/2021 32.00p 33.00p 31.60p 32.00p 20020
19/11/2021 31.50p 33.00p 30.30p 32.00p 279427
18/11/2021 34.50p 35.00p 33.70p 34.50p 8581
17/11/2021 34.50p 34.65p 33.45p 34.50p 12947
16/11/2021 34.00p 34.50p 34.00p 34.50p 10000
15/11/2021 34.00p 34.12p 33.33p 34.00p 29696
12/11/2021 34.00p 34.12p 33.30p 34.00p 4935
11/11/2021 34.00p 34.13p 34.00p 34.00p 6210
10/11/2021 34.50p 36.00p 33.25p 34.00p 141672
09/11/2021 33.50p 35.85p 32.87p 34.50p 34828
08/11/2021 33.50p 34.85p 33.50p 33.50p 8872
05/11/2021 33.50p 34.50p 32.00p 33.50p 110088
04/11/2021 33.00p 33.80p 32.50p 33.50p 11600
03/11/2021 33.00p 33.25p 33.00p 33.00p 13369
02/11/2021 33.00p 33.20p 32.30p 33.00p 45312
01/11/2021 33.00p 33.25p 32.12p 33.00p 36560
29/10/2021 33.00p 33.25p 33.00p 33.00p 2971
28/10/2021 33.00p 33.30p 32.12p 33.00p 230366
27/10/2021 33.00p 33.30p 32.00p 33.00p 53091
26/10/2021 33.00p 33.00p 32.11p 33.00p 11200
25/10/2021 33.00p 33.49p 32.10p 33.00p 51475
22/10/2021 33.00p 33.00p 32.31p 33.00p 32302
21/10/2021 33.50p 33.50p 32.30p 33.00p 30650
20/10/2021 34.50p 34.95p 32.10p 33.50p 111865
19/10/2021 34.50p 34.50p 34.50p 34.50p 0
18/10/2021 34.50p 34.50p 33.45p 34.50p 1683
15/10/2021 34.50p 35.00p 34.50p 34.50p 4108
14/10/2021 34.50p 35.00p 34.50p 34.50p 9000
13/10/2021 35.00p 35.19p 34.45p 34.50p 14938
12/10/2021 35.00p 35.00p 34.31p 35.00p 11507
11/10/2021 35.00p 35.40p 34.00p 35.00p 59469
08/10/2021 35.00p 35.66p 34.90p 35.00p 38500
07/10/2021 35.00p 36.00p 34.83p 35.00p 22271
06/10/2021 34.50p 36.00p 34.50p 35.00p 46780
05/10/2021 34.00p 35.88p 33.76p 34.50p 23648
04/10/2021 34.00p 34.90p 33.75p 34.00p 20648
01/10/2021 33.50p 34.90p 33.10p 34.00p 63463
30/09/2021 33.00p 34.00p 33.00p 33.50p 45795
29/09/2021 33.00p 33.59p 32.12p 33.00p 81576
28/09/2021 33.00p 33.65p 32.12p 33.00p 54263
27/09/2021 33.00p 33.00p 32.12p 33.00p 15007
24/09/2021 33.00p 33.00p 33.00p 33.00p 0
23/09/2021 33.00p 33.65p 32.12p 33.00p 34924
22/09/2021 33.50p 33.80p 32.10p 33.00p 32431
21/09/2021 33.50p 33.50p 32.15p 33.50p 4180
20/09/2021 33.50p 33.50p 31.80p 33.50p 55359
17/09/2021 33.50p 33.50p 32.15p 33.50p 60925
16/09/2021 33.50p 33.55p 32.15p 33.50p 63025
15/09/2021 34.00p 34.30p 32.15p 33.50p 76623
14/09/2021 34.00p 34.00p 33.00p 34.00p 10437
13/09/2021 35.00p 35.00p 33.00p 34.00p 14387
10/09/2021 35.00p 35.00p 33.20p 35.00p 41250
09/09/2021 35.00p 35.00p 35.00p 35.00p 0
08/09/2021 35.00p 35.15p 34.10p 35.00p 2944
07/09/2021 36.00p 36.00p 34.00p 35.00p 38145
06/09/2021 36.00p 36.00p 34.00p 36.00p 22516
03/09/2021 36.00p 36.25p 35.00p 36.00p 29612

*Close Price adjusted for both dividends and splits