STM Group (STM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
23/11/2020 28.50p 30.00p 28.50p 28.50p 76054
20/11/2020 28.50p 30.00p 28.50p 28.50p 98014
19/11/2020 28.50p 29.94p 28.33p 28.50p 37014
18/11/2020 28.50p 30.00p 28.50p 28.50p 62186
17/11/2020 28.50p 30.00p 28.50p 28.50p 71052
16/11/2020 28.50p 30.00p 28.50p 28.50p 70045
13/11/2020 29.00p 30.00p 28.33p 28.50p 16747
12/11/2020 29.00p 29.96p 29.00p 29.00p 34354
10/11/2020 26.50p 29.70p 26.50p 29.00p 492758
09/11/2020 26.50p 27.67p 26.50p 26.50p 87682
06/11/2020 26.50p 27.67p 26.44p 26.50p 66070
05/11/2020 26.50p 27.80p 26.36p 26.50p 2051871
04/11/2020 26.50p 27.55p 26.50p 26.50p 50000
03/11/2020 26.50p 28.00p 26.12p 26.50p 1005
02/11/2020 26.50p 27.55p 25.25p 26.50p 102059
30/10/2020 26.50p 27.55p 26.11p 26.50p 33919
29/10/2020 26.00p 27.00p 26.00p 26.50p 38912
28/10/2020 26.50p 26.90p 25.00p 26.00p 54458
27/10/2020 26.50p 27.40p 25.90p 26.50p 26714
26/10/2020 26.50p 27.50p 26.50p 27.00p 1107999
23/10/2020 27.00p 29.00p 25.75p 26.50p 46911
22/10/2020 27.00p 27.50p 25.50p 27.00p 23681
21/10/2020 27.00p 27.95p 26.36p 27.50p 58568
20/10/2020 27.00p 28.00p 27.00p 27.00p 72675
19/10/2020 27.00p 27.90p 26.36p 27.00p 30979
16/10/2020 27.00p 28.00p 26.22p 27.00p 79465
15/10/2020 29.00p 29.00p 27.00p 27.00p 166758
14/10/2020 27.00p 30.00p 25.04p 29.00p 1127560
13/10/2020 35.50p 35.65p 34.00p 34.50p 34521
12/10/2020 35.50p 35.70p 35.02p 35.50p 9177
09/10/2020 36.50p 36.69p 35.00p 35.50p 53486
08/10/2020 36.50p 36.70p 36.00p 36.50p 28410
07/10/2020 37.00p 38.00p 36.00p 36.50p 64322
06/10/2020 37.00p 37.00p 36.30p 37.00p 23071
05/10/2020 37.00p 37.60p 37.00p 37.00p 1138
02/10/2020 37.50p 37.70p 36.10p 37.00p 123025
01/10/2020 37.50p 38.70p 37.00p 37.50p 100947
30/09/2020 37.50p 38.12p 37.50p 37.50p 15737
29/09/2020 37.50p 38.12p 36.06p 37.50p 132640
28/09/2020 37.50p 38.00p 36.00p 37.50p 36586
25/09/2020 39.00p 39.69p 36.00p 37.50p 123588
24/09/2020 40.00p 40.90p 38.75p 39.00p 20707
23/09/2020 39.00p 40.00p 38.60p 40.00p 44867
22/09/2020 39.00p 39.80p 38.00p 39.00p 54770
21/09/2020 39.50p 39.50p 38.00p 39.00p 44275
18/09/2020 40.50p 40.50p 38.30p 39.50p 21800
17/09/2020 40.50p 41.40p 39.14p 40.50p 20915
16/09/2020 41.00p 41.00p 39.25p 40.50p 96685
15/09/2020 40.50p 41.75p 40.50p 41.00p 43594
14/09/2020 38.00p 42.00p 38.00p 40.50p 181611
11/09/2020 37.00p 38.90p 36.88p 38.00p 157595
10/09/2020 32.50p 38.00p 32.50p 37.00p 537941
09/09/2020 32.50p 33.70p 32.50p 32.50p 45631
08/09/2020 36.00p 36.00p 31.00p 32.50p 251826
07/09/2020 35.00p 36.50p 34.10p 36.50p 104447
04/09/2020 35.00p 35.90p 34.20p 35.00p 71510
03/09/2020 35.00p 35.99p 34.70p 35.00p 43449
02/09/2020 35.00p 35.90p 35.00p 35.00p 6936
01/09/2020 36.10p 36.91p 34.70p 35.00p 36843
28/08/2020 36.10p 36.91p 35.60p 36.10p 46944
27/08/2020 34.00p 36.91p 34.00p 36.10p 99397
26/08/2020 34.00p 34.95p 34.00p 34.00p 34544
25/08/2020 34.00p 35.00p 34.00p 34.00p 39012
24/08/2020 34.00p 34.90p 34.00p 34.00p 2842
21/08/2020 34.00p 34.90p 33.02p 34.00p 42839
20/08/2020 34.00p 34.90p 33.02p 34.00p 2745
19/08/2020 34.00p 35.00p 33.00p 34.00p 90613
18/08/2020 34.00p 34.90p 33.02p 34.00p 9354
17/08/2020 34.00p 34.50p 33.02p 34.00p 34038
14/08/2020 34.70p 34.70p 33.00p 34.00p 26119
13/08/2020 30.00p 35.00p 30.00p 34.00p 267896
12/08/2020 30.00p 30.70p 30.00p 30.00p 17982
11/08/2020 30.50p 30.95p 30.00p 30.00p 60194
10/08/2020 29.00p 31.85p 29.00p 30.50p 185250
07/08/2020 26.00p 29.00p 26.00p 29.00p 52935
06/08/2020 26.50p 26.95p 26.33p 26.50p 144652
05/08/2020 27.50p 27.50p 27.50p 27.50p 0
04/08/2020 26.50p 27.50p 26.50p 27.50p 10091
03/08/2020 26.50p 26.50p 26.50p 26.50p 0
31/07/2020 26.50p 27.20p 26.50p 26.50p 749
30/07/2020 26.50p 27.25p 26.50p 26.50p 130972
29/07/2020 26.50p 27.00p 26.50p 26.50p 9439
28/07/2020 26.50p 27.00p 26.12p 26.50p 91450
27/07/2020 26.50p 27.25p 25.50p 26.50p 237365
24/07/2020 26.00p 26.51p 25.00p 26.50p 468276
23/07/2020 26.50p 26.50p 26.00p 26.00p 30582
22/07/2020 27.00p 27.50p 26.22p 27.00p 26326
21/07/2020 27.00p 27.50p 26.20p 27.00p 25768
20/07/2020 27.00p 27.00p 27.00p 27.00p 0
17/07/2020 28.50p 28.50p 26.05p 27.00p 62616
16/07/2020 28.50p 28.50p 27.15p 28.50p 4700
15/07/2020 28.50p 28.50p 28.50p 28.50p 0
14/07/2020 28.50p 28.50p 27.15p 28.50p 5695
13/07/2020 28.50p 28.60p 27.00p 28.50p 33819
10/07/2020 28.50p 28.50p 27.15p 28.50p 2213
09/07/2020 28.50p 29.25p 28.50p 28.50p 10000
08/07/2020 28.50p 29.50p 27.00p 28.50p 72326
07/07/2020 28.50p 28.50p 27.88p 28.50p 20000
06/07/2020 28.50p 29.80p 28.25p 28.50p 38859
03/07/2020 28.50p 29.70p 28.50p 28.50p 3483
02/07/2020 28.50p 29.80p 27.55p 28.50p 58512
01/07/2020 28.50p 28.75p 28.50p 28.50p 15000
30/06/2020 28.50p 28.50p 28.50p 28.50p 0
29/06/2020 28.50p 29.80p 28.50p 28.50p 5114
26/06/2020 28.50p 29.99p 28.50p 28.50p 35940
25/06/2020 28.50p 29.85p 28.50p 28.50p 15477
24/06/2020 28.50p 29.74p 28.50p 28.50p 41882
23/06/2020 28.50p 28.50p 28.15p 28.50p 36144
22/06/2020 28.50p 29.70p 28.10p 28.50p 19696
19/06/2020 29.00p 29.85p 28.50p 28.50p 8500
18/06/2020 29.00p 29.90p 28.10p 29.00p 13759
17/06/2020 28.00p 29.90p 27.22p 29.00p 68946
16/06/2020 28.50p 28.82p 28.50p 28.50p 4910
15/06/2020 28.50p 28.50p 28.00p 28.50p 112500
12/06/2020 30.00p 30.00p 28.00p 28.50p 52503
11/06/2020 31.00p 31.00p 29.10p 30.00p 39421
10/06/2020 31.00p 31.00p 30.10p 31.00p 36406
09/06/2020 31.00p 31.50p 30.60p 31.00p 26508
08/06/2020 32.00p 32.00p 31.00p 31.00p 38581
05/06/2020 32.50p 32.50p 30.50p 32.00p 29930
04/06/2020 32.50p 32.50p 32.50p 32.50p 0
03/06/2020 33.00p 33.00p 31.25p 32.50p 14000
02/06/2020 33.00p 34.00p 32.00p 33.00p 95855
01/06/2020 32.00p 34.00p 32.00p 33.00p 77379
29/05/2020 32.00p 32.70p 31.31p 32.00p 27149
28/05/2020 33.00p 33.00p 31.00p 32.00p 59019
27/05/2020 32.50p 33.60p 32.22p 33.00p 102931
26/05/2020 32.00p 33.85p 31.15p 32.50p 84319
25/05/2020 32.00p 33.00p 31.13p 32.00p 142880
22/05/2020 32.00p 33.00p 31.13p 32.00p 142880
21/05/2020 32.00p 32.90p 31.40p 32.00p 24632
20/05/2020 32.50p 32.90p 31.30p 32.00p 34527
19/05/2020 31.00p 35.00p 31.00p 32.50p 204216
18/05/2020 26.80p 35.00p 26.80p 31.00p 250770
15/05/2020 26.80p 27.60p 26.80p 26.80p 4340
14/05/2020 26.60p 27.60p 26.00p 26.80p 120535
13/05/2020 26.60p 27.60p 26.60p 26.60p 52000
12/05/2020 26.60p 27.33p 26.60p 26.60p 15634
11/05/2020 27.00p 28.00p 26.30p 27.00p 63048
08/05/2020 26.50p 27.34p 25.82p 27.00p 73166
07/05/2020 26.50p 27.34p 25.82p 27.00p 73166
06/05/2020 25.50p 27.13p 25.50p 26.50p 127785
05/05/2020 25.50p 26.00p 25.00p 25.50p 584628
04/05/2020 25.50p 25.50p 25.10p 25.50p 45967
01/05/2020 26.50p 26.50p 25.00p 25.50p 293028
30/04/2020 26.80p 26.80p 26.00p 26.50p 201796
29/04/2020 28.30p 28.50p 26.56p 26.80p 606581
28/04/2020 24.00p 28.38p 24.00p 28.30p 1147320
27/04/2020 22.50p 22.98p 22.10p 22.50p 33610
24/04/2020 24.00p 24.00p 22.02p 22.50p 50913
23/04/2020 24.00p 24.00p 24.00p 24.00p 2000
22/04/2020 24.00p 24.00p 24.00p 24.00p 0
21/04/2020 24.00p 24.00p 23.04p 24.00p 7682
20/04/2020 25.00p 25.00p 22.00p 24.50p 101960
17/04/2020 25.00p 25.00p 24.60p 25.00p 15438
16/04/2020 25.00p 25.00p 24.60p 25.00p 22362
15/04/2020 25.00p 25.40p 24.35p 25.00p 29383
14/04/2020 25.50p 25.50p 24.20p 25.00p 206219
13/04/2020 26.50p 27.25p 25.50p 25.50p 18122
10/04/2020 26.50p 27.25p 25.50p 25.50p 18122
09/04/2020 26.50p 27.25p 25.50p 25.50p 18122
08/04/2020 26.50p 27.20p 25.45p 26.50p 38207
07/04/2020 25.50p 26.50p 25.50p 26.50p 52291
06/04/2020 23.50p 25.89p 23.50p 25.50p 100217
03/04/2020 24.00p 24.70p 23.04p 23.50p 58666
02/04/2020 23.70p 24.94p 22.43p 24.00p 101091
01/04/2020 23.20p 23.20p 22.13p 23.20p 20991
31/03/2020 22.00p 23.84p 22.00p 23.20p 32509
30/03/2020 22.50p 22.80p 22.00p 22.00p 4280
27/03/2020 21.50p 23.00p 21.50p 22.50p 67534
26/03/2020 21.50p 23.00p 21.50p 21.50p 15182
25/03/2020 21.30p 23.00p 20.70p 21.50p 57441
24/03/2020 21.30p 21.30p 20.20p 21.30p 8650
23/03/2020 21.30p 22.00p 20.28p 21.30p 11977
20/03/2020 19.75p 23.00p 19.75p 21.30p 88243
19/03/2020 19.00p 19.75p 18.50p 19.75p 20000
18/03/2020 19.00p 20.00p 18.12p 19.00p 41533
17/03/2020 19.25p 19.50p 18.10p 19.00p 108088
16/03/2020 23.00p 23.13p 19.00p 19.75p 217213
13/03/2020 24.00p 24.00p 22.66p 23.50p 52821
12/03/2020 24.00p 24.78p 23.10p 24.00p 154896
11/03/2020 24.50p 24.55p 24.50p 24.50p 40000
10/03/2020 24.20p 25.00p 24.00p 24.50p 31968
09/03/2020 24.70p 24.70p 23.74p 24.20p 44099
06/03/2020 25.40p 25.80p 25.00p 25.40p 56679
05/03/2020 26.00p 26.50p 24.80p 25.40p 42170
04/03/2020 27.50p 27.50p 26.00p 26.00p 50154
03/03/2020 28.00p 28.40p 27.00p 27.50p 72042
02/03/2020 26.50p 28.00p 26.50p 28.00p 40181
28/02/2020 28.20p 28.20p 24.53p 26.00p 134986
27/02/2020 27.50p 30.00p 27.50p 28.40p 91731
26/02/2020 30.20p 30.20p 28.00p 28.30p 64933
25/02/2020 27.60p 30.92p 27.60p 30.20p 127367
24/02/2020 27.60p 28.50p 27.60p 28.10p 63197
21/02/2020 27.60p 27.60p 27.60p 27.60p 23163
20/02/2020 27.60p 28.14p 27.60p 27.60p 24442
19/02/2020 27.60p 27.60p 27.60p 27.60p 0
18/02/2020 27.60p 27.60p 27.43p 27.60p 5000
17/02/2020 27.60p 27.60p 27.25p 27.60p 19003
14/02/2020 27.80p 28.00p 27.25p 27.60p 110298

*Close Price adjusted for both dividends and splits