STM Group (STM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
02/09/2021 36.00p 36.00p 35.10p 36.00p 45811
01/09/2021 36.00p 36.40p 35.89p 36.00p 6360
31/08/2021 36.00p 36.40p 35.01p 36.00p 52878
30/08/2021 36.00p 36.90p 35.86p 36.00p 70079
27/08/2021 36.00p 36.90p 35.86p 36.00p 20079
26/08/2021 36.00p 36.90p 35.82p 36.00p 17101
25/08/2021 36.00p 36.00p 35.80p 36.00p 9160
24/08/2021 35.50p 37.00p 35.50p 36.00p 32810
23/08/2021 35.50p 36.25p 35.50p 35.50p 4126
20/08/2021 35.00p 36.10p 34.00p 35.50p 120813
19/08/2021 35.00p 35.00p 34.35p 35.00p 9070
18/08/2021 35.50p 36.40p 34.25p 35.50p 17351
17/08/2021 34.00p 35.00p 34.00p 35.00p 77856
16/08/2021 34.00p 34.00p 33.55p 34.00p 3910
13/08/2021 33.00p 34.30p 33.00p 34.00p 51022
12/08/2021 33.00p 33.80p 32.53p 33.00p 64500
11/08/2021 33.00p 33.40p 32.44p 33.00p 27748
10/08/2021 33.00p 33.00p 32.72p 33.00p 96848
09/08/2021 33.00p 33.00p 32.68p 33.00p 49931
06/08/2021 33.00p 33.00p 32.65p 33.00p 1036
05/08/2021 33.00p 33.00p 33.00p 33.00p 0
04/08/2021 33.00p 33.40p 32.60p 33.00p 60458
03/08/2021 33.00p 33.45p 32.60p 33.00p 5922
02/08/2021 33.00p 33.00p 32.55p 33.00p 3235
30/07/2021 33.00p 33.00p 33.00p 33.00p 0
29/07/2021 33.00p 33.55p 33.00p 33.00p 1037
28/07/2021 33.00p 33.00p 33.00p 33.00p 0
27/07/2021 33.00p 33.00p 33.00p 33.00p 0
26/07/2021 33.00p 33.00p 32.40p 33.00p 13938
23/07/2021 33.00p 33.00p 32.40p 33.00p 5000
22/07/2021 33.00p 33.00p 32.40p 33.00p 770
21/07/2021 33.00p 33.00p 32.00p 33.00p 15000
20/07/2021 32.50p 33.00p 32.00p 33.00p 10816
19/07/2021 33.30p 33.30p 32.60p 33.00p 65479
16/07/2021 32.50p 33.30p 32.00p 33.30p 166200
15/07/2021 32.50p 33.00p 32.00p 32.50p 50849
14/07/2021 32.50p 32.50p 32.50p 32.50p 0
13/07/2021 32.50p 32.50p 32.05p 32.50p 18040
12/07/2021 32.50p 32.50p 32.00p 32.50p 47157
09/07/2021 33.00p 33.00p 32.20p 32.50p 26340
08/07/2021 33.00p 33.00p 32.65p 33.00p 15994
07/07/2021 33.50p 33.50p 32.90p 33.00p 40000
06/07/2021 33.50p 33.50p 31.76p 33.50p 28404
05/07/2021 33.50p 33.50p 33.00p 33.50p 18000
02/07/2021 33.50p 33.50p 33.15p 33.50p 26311
01/07/2021 33.50p 33.50p 32.00p 32.00p 200000
30/06/2021 34.50p 34.50p 33.00p 33.50p 35315
29/06/2021 34.50p 34.50p 33.74p 34.50p 77
28/06/2021 34.50p 34.50p 33.15p 34.50p 3336
25/06/2021 34.50p 34.50p 33.90p 34.50p 250
24/06/2021 34.50p 34.70p 32.50p 34.50p 95796
23/06/2021 34.00p 34.10p 34.00p 34.00p 1466
22/06/2021 34.00p 34.15p 32.73p 34.00p 60420
21/06/2021 34.00p 34.00p 33.25p 34.00p 9000
18/06/2021 34.00p 34.30p 33.25p 34.00p 29558
17/06/2021 34.00p 34.30p 33.25p 34.00p 3235
16/06/2021 34.00p 34.30p 33.25p 34.00p 11995
15/06/2021 34.00p 34.00p 33.25p 34.00p 7979
14/06/2021 33.00p 35.00p 33.00p 34.00p 85450
11/06/2021 33.00p 34.00p 32.70p 33.00p 11520
10/06/2021 33.00p 33.90p 33.00p 33.00p 51713
09/06/2021 33.00p 33.00p 32.10p 33.00p 5000
08/06/2021 33.00p 33.00p 32.10p 33.00p 48993
07/06/2021 33.00p 33.70p 32.60p 33.00p 24635
04/06/2021 32.50p 33.40p 32.50p 33.00p 80448
03/06/2021 33.50p 33.85p 32.00p 32.50p 137231
02/06/2021 35.00p 35.00p 33.00p 33.50p 203172
01/06/2021 34.50p 34.60p 33.00p 34.00p 104297
31/05/2021 34.50p 34.80p 34.10p 34.50p 41400
28/05/2021 34.50p 34.80p 34.10p 34.50p 41400
27/05/2021 35.50p 35.50p 34.40p 34.50p 20129
26/05/2021 36.00p 36.35p 35.24p 36.00p 23287
25/05/2021 36.00p 36.90p 35.00p 36.00p 39119
24/05/2021 34.50p 37.50p 34.50p 37.00p 135788
21/05/2021 33.00p 35.97p 32.80p 34.50p 112319
20/05/2021 32.00p 33.98p 32.00p 33.00p 186719
19/05/2021 32.70p 33.40p 31.60p 32.00p 57551
18/05/2021 31.70p 32.90p 31.00p 32.70p 58658
17/05/2021 31.70p 32.80p 31.20p 31.70p 25403
14/05/2021 31.70p 32.87p 31.20p 31.70p 5730
13/05/2021 31.50p 31.80p 31.50p 31.70p 41519
12/05/2021 31.50p 31.50p 30.30p 31.50p 98020
11/05/2021 32.00p 32.00p 30.40p 31.70p 254997
10/05/2021 32.00p 32.00p 30.50p 31.50p 128608
07/05/2021 31.00p 31.85p 30.56p 31.00p 41792
06/05/2021 31.00p 31.90p 30.86p 31.00p 25149
05/05/2021 30.50p 31.70p 30.50p 31.00p 83452
04/05/2021 30.50p 30.95p 30.16p 30.50p 27628
03/05/2021 30.50p 30.90p 30.16p 30.50p 10303
30/04/2021 30.50p 30.90p 30.16p 30.50p 10303
29/04/2021 30.50p 31.00p 30.35p 30.50p 43070
28/04/2021 30.00p 30.50p 30.00p 30.50p 0
27/04/2021 30.00p 30.90p 29.40p 30.00p 71887
26/04/2021 29.50p 30.00p 29.31p 30.00p 23539
23/04/2021 29.50p 29.95p 29.25p 29.50p 76626
22/04/2021 29.50p 29.50p 29.10p 29.50p 17658
21/04/2021 29.50p 29.50p 29.02p 29.50p 71286
20/04/2021 30.00p 30.00p 29.10p 29.50p 73326
19/04/2021 30.50p 30.50p 29.00p 30.00p 119407
16/04/2021 30.50p 31.50p 29.75p 30.50p 37516
15/04/2021 30.50p 31.75p 29.41p 30.50p 4003
14/04/2021 30.50p 31.80p 29.40p 30.50p 51321
13/04/2021 30.50p 31.95p 29.35p 30.50p 18191
12/04/2021 30.50p 31.95p 29.25p 30.50p 50643
09/04/2021 30.50p 31.75p 29.25p 30.50p 13157
08/04/2021 29.00p 30.50p 29.00p 30.50p 34487
07/04/2021 29.00p 30.00p 29.00p 29.00p 47982
06/04/2021 28.50p 30.00p 28.50p 29.00p 69483
05/04/2021 30.50p 30.50p 27.60p 28.50p 58500
02/04/2021 30.50p 30.50p 27.60p 28.50p 58500
01/04/2021 30.50p 30.50p 27.60p 28.50p 58500
31/03/2021 31.00p 31.40p 29.00p 30.50p 201794
30/03/2021 31.00p 31.00p 31.00p 31.00p 0
29/03/2021 31.00p 33.00p 31.00p 31.00p 6017
26/03/2021 31.50p 31.95p 30.00p 31.50p 17786
25/03/2021 31.50p 32.19p 31.00p 31.50p 39595
24/03/2021 30.00p 32.40p 29.56p 31.50p 170311
23/03/2021 31.00p 31.00p 29.50p 30.00p 142735
22/03/2021 31.00p 31.00p 29.25p 31.00p 133189
19/03/2021 30.50p 31.48p 29.25p 31.00p 65943
18/03/2021 31.50p 32.10p 29.00p 30.50p 90039
17/03/2021 31.50p 32.00p 31.50p 31.50p 6282
16/03/2021 31.50p 32.00p 31.50p 31.50p 1523
15/03/2021 31.50p 32.10p 30.10p 31.50p 132842
12/03/2021 31.50p 32.10p 30.00p 31.50p 27198
11/03/2021 30.50p 32.00p 30.30p 31.50p 46378
10/03/2021 30.50p 31.30p 30.01p 30.50p 13114
09/03/2021 30.50p 31.50p 30.50p 30.50p 6539
08/03/2021 30.50p 31.50p 29.30p 30.50p 17680
05/03/2021 31.50p 32.30p 30.00p 30.50p 103108
04/03/2021 31.50p 31.50p 31.50p 31.50p 0
03/03/2021 30.00p 32.75p 30.00p 31.50p 54777
02/03/2021 30.00p 30.20p 29.02p 30.00p 125577
01/03/2021 30.00p 30.50p 29.25p 30.00p 78234
26/02/2021 30.50p 30.50p 29.00p 30.00p 31900
25/02/2021 30.50p 31.10p 29.50p 30.50p 33624
24/02/2021 30.50p 31.10p 29.80p 30.50p 24229
23/02/2021 30.50p 31.20p 30.50p 30.50p 20457
22/02/2021 31.00p 31.25p 30.00p 30.50p 26139
19/02/2021 30.50p 31.70p 29.30p 31.00p 54580
18/02/2021 30.00p 30.50p 29.00p 30.50p 104098
17/02/2021 30.00p 30.50p 29.55p 30.00p 4033
16/02/2021 30.00p 31.00p 29.00p 30.00p 485454
15/02/2021 30.20p 30.50p 29.00p 30.00p 49406
12/02/2021 30.20p 30.55p 29.55p 30.20p 89389
11/02/2021 30.20p 30.20p 30.20p 30.20p 0
10/02/2021 30.20p 30.84p 29.50p 30.20p 42113
09/02/2021 30.20p 30.55p 29.50p 30.20p 56674
08/02/2021 30.20p 30.60p 29.43p 30.20p 30661
05/02/2021 31.00p 31.00p 29.43p 30.20p 105615
04/02/2021 31.00p 31.96p 30.52p 31.00p 93774
03/02/2021 28.00p 31.96p 27.00p 31.00p 239665
02/02/2021 27.00p 27.60p 26.55p 27.00p 203007
01/02/2021 27.50p 27.70p 26.50p 27.00p 66370
29/01/2021 28.00p 28.20p 26.00p 27.50p 89409
28/01/2021 28.50p 28.50p 27.18p 28.00p 108689
27/01/2021 29.00p 29.00p 27.55p 28.50p 89694
26/01/2021 29.00p 29.00p 28.00p 29.00p 137667
25/01/2021 29.00p 29.00p 28.12p 29.00p 20518
22/01/2021 28.50p 29.00p 28.11p 29.00p 85395
21/01/2021 29.00p 29.00p 28.10p 28.50p 13084
20/01/2021 29.00p 29.20p 28.00p 29.00p 21548
19/01/2021 29.50p 29.50p 28.10p 29.00p 111306
18/01/2021 30.50p 30.50p 29.50p 29.50p 14667
15/01/2021 31.00p 31.25p 30.04p 30.50p 60116
14/01/2021 31.00p 31.00p 30.00p 31.00p 39511
13/01/2021 31.00p 31.00p 31.00p 31.00p 0
12/01/2021 31.00p 31.30p 30.30p 31.00p 2604
11/01/2021 31.00p 32.00p 30.04p 32.00p 27970
08/01/2021 31.00p 31.45p 30.25p 31.00p 73905
07/01/2021 31.00p 31.60p 31.00p 31.00p 14146
06/01/2021 31.00p 31.60p 29.00p 31.00p 171321
05/01/2021 31.00p 31.75p 30.04p 31.00p 102336
04/01/2021 30.00p 31.90p 29.00p 31.00p 97109
31/12/2020 30.00p 30.20p 28.55p 30.00p 20260
30/12/2020 30.00p 30.20p 28.50p 30.00p 11068
29/12/2020 29.50p 30.40p 28.20p 30.00p 80075
24/12/2020 29.50p 30.94p 29.50p 29.50p 775
23/12/2020 29.50p 30.50p 28.30p 29.50p 70279
22/12/2020 29.00p 29.50p 28.30p 29.50p 43745
21/12/2020 29.50p 29.70p 28.04p 29.00p 140389
18/12/2020 28.50p 29.50p 28.50p 29.50p 58917
17/12/2020 28.50p 28.50p 28.50p 28.50p 0
16/12/2020 28.50p 28.90p 28.06p 28.50p 47446
15/12/2020 30.00p 30.00p 28.06p 28.50p 45143
14/12/2020 29.50p 30.20p 29.00p 30.00p 119515
11/12/2020 30.30p 30.48p 29.00p 29.50p 30429
10/12/2020 30.30p 30.30p 29.63p 30.30p 20119
09/12/2020 30.30p 30.69p 30.30p 30.30p 3241
08/12/2020 30.30p 30.70p 29.63p 30.30p 56408
07/12/2020 31.50p 31.65p 29.00p 30.30p 198526
04/12/2020 31.00p 32.00p 31.00p 31.50p 15157
03/12/2020 30.80p 32.00p 30.01p 31.00p 139380
02/12/2020 30.80p 31.40p 29.60p 30.80p 66895
01/12/2020 31.00p 31.70p 29.65p 30.80p 103551
30/11/2020 31.50p 32.94p 30.00p 31.00p 76881
27/11/2020 29.00p 32.00p 29.00p 31.00p 110832
26/11/2020 28.50p 30.00p 28.50p 29.00p 116312
25/11/2020 28.50p 30.00p 28.50p 28.50p 125765
24/11/2020 28.50p 29.94p 28.50p 28.50p 24139

*Close Price adjusted for both dividends and splits