STM Group (STM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
07/05/2019 50.50p 51.97p 50.50p 50.50p 7999
03/05/2019 51.00p 51.97p 50.50p 50.50p 14559
02/05/2019 50.50p 52.00p 50.50p 50.50p 13434
01/05/2019 51.00p 52.00p 50.20p 50.50p 19035
30/04/2019 51.00p 52.00p 50.11p 50.50p 2000
29/04/2019 52.00p 52.00p 50.50p 50.50p 25321
26/04/2019 51.50p 52.00p 51.00p 51.00p 43162
25/04/2019 51.00p 52.00p 51.00p 51.00p 3813
24/04/2019 51.00p 52.00p 50.50p 51.00p 15087
23/04/2019 51.00p 52.00p 50.50p 51.00p 30779
18/04/2019 51.00p 51.94p 50.80p 51.00p 22525
17/04/2019 49.50p 51.94p 49.20p 50.50p 19640
16/04/2019 49.50p 50.70p 48.70p 49.00p 50977
15/04/2019 49.50p 50.70p 49.50p 49.50p 34091
12/04/2019 49.50p 51.00p 49.50p 49.50p 40204
11/04/2019 49.50p 50.40p 48.50p 49.50p 14803
10/04/2019 50.50p 50.50p 48.50p 49.50p 16742
09/04/2019 51.00p 51.60p 50.00p 50.00p 41298
08/04/2019 51.00p 51.47p 50.15p 51.00p 35995
05/04/2019 51.25p 52.25p 50.10p 51.00p 99243
04/04/2019 51.75p 52.35p 50.55p 51.25p 74618
03/04/2019 51.75p 52.50p 51.31p 51.75p 24396
02/04/2019 51.50p 53.00p 51.42p 51.75p 57574
01/04/2019 49.00p 52.97p 49.00p 51.50p 103938
29/03/2019 46.50p 50.00p 45.56p 48.00p 137649
28/03/2019 46.50p 47.00p 46.00p 46.50p 36346
27/03/2019 46.50p 48.00p 45.50p 46.50p 121033
26/03/2019 46.50p 48.35p 45.11p 46.50p 311624
25/03/2019 45.50p 47.55p 45.00p 46.50p 115917
22/03/2019 45.50p 45.50p 45.40p 45.50p 27065
21/03/2019 45.00p 45.50p 45.00p 45.50p 234622
20/03/2019 45.50p 45.50p 45.00p 45.50p 1736
19/03/2019 46.00p 46.00p 45.00p 45.50p 64701
18/03/2019 46.00p 46.10p 45.50p 46.00p 56161
15/03/2019 46.00p 46.10p 46.00p 46.00p 12970
14/03/2019 47.00p 47.00p 46.00p 46.00p 17014
13/03/2019 48.00p 48.00p 47.00p 47.00p 6000
12/03/2019 48.00p 48.00p 47.70p 48.00p 1719
11/03/2019 48.00p 48.50p 48.00p 48.00p 27544
08/03/2019 48.00p 48.80p 47.00p 48.00p 171585
07/03/2019 48.00p 49.00p 48.00p 48.00p 38042
06/03/2019 48.00p 49.00p 47.40p 48.00p 76348
05/03/2019 45.50p 49.40p 45.50p 48.00p 157481
04/03/2019 45.00p 47.00p 43.60p 45.50p 133152
01/03/2019 49.00p 49.00p 43.00p 45.00p 184514
28/02/2019 49.00p 49.00p 47.90p 49.00p 37524
27/02/2019 49.00p 49.00p 47.20p 49.00p 25255
26/02/2019 49.00p 49.00p 48.70p 49.00p 7041
25/02/2019 49.00p 49.00p 48.10p 49.00p 42169
22/02/2019 49.00p 49.30p 48.10p 49.00p 43609
21/02/2019 51.00p 51.50p 48.00p 49.00p 80641
20/02/2019 52.50p 52.50p 50.00p 50.00p 46128
19/02/2019 52.50p 52.50p 50.30p 52.50p 17840
18/02/2019 52.50p 52.50p 50.26p 52.50p 7200
15/02/2019 52.50p 52.50p 50.25p 52.50p 16159
14/02/2019 53.50p 53.50p 50.00p 52.50p 72662
13/02/2019 53.00p 53.50p 52.00p 53.50p 153319
12/02/2019 53.50p 54.85p 52.00p 53.00p 102196
11/02/2019 53.50p 55.00p 52.06p 53.50p 86181
08/02/2019 51.50p 55.00p 51.50p 53.50p 70871
07/02/2019 50.50p 53.00p 49.33p 51.00p 136268
06/02/2019 51.50p 51.50p 49.10p 50.50p 266427
05/02/2019 52.50p 52.50p 50.10p 50.50p 60318
04/02/2019 53.50p 55.00p 51.33p 52.50p 97558
01/02/2019 53.50p 54.70p 53.00p 53.50p 12289
31/01/2019 53.50p 54.70p 52.50p 53.50p 39708
30/01/2019 56.00p 56.90p 51.50p 53.50p 111150
29/01/2019 57.00p 57.00p 57.00p 57.00p 0
28/01/2019 57.00p 58.00p 57.00p 57.00p 1500
25/01/2019 57.00p 57.00p 56.15p 57.00p 500
24/01/2019 57.00p 58.00p 56.11p 57.00p 3030
23/01/2019 57.00p 58.00p 57.00p 57.00p 1850
22/01/2019 57.00p 58.00p 55.60p 57.00p 4215
21/01/2019 56.00p 57.00p 54.40p 57.00p 42403
18/01/2019 57.00p 57.00p 54.40p 56.00p 11680
17/01/2019 57.00p 57.00p 57.00p 57.00p 0
16/01/2019 57.50p 57.50p 55.00p 57.00p 31500
15/01/2019 57.50p 58.10p 56.50p 57.50p 9826
14/01/2019 57.50p 58.37p 57.00p 57.50p 21606
11/01/2019 57.00p 57.50p 54.00p 57.50p 44355
10/01/2019 57.00p 58.60p 57.00p 57.00p 10177
09/01/2019 55.50p 58.60p 55.50p 57.00p 83497
08/01/2019 55.50p 57.00p 55.50p 56.00p 35387
07/01/2019 55.50p 56.70p 55.23p 55.50p 14037
04/01/2019 55.50p 56.70p 55.21p 55.50p 16447
03/01/2019 55.50p 55.50p 55.10p 55.50p 20617
02/01/2019 55.50p 55.50p 55.50p 55.50p 0
31/12/2018 55.00p 56.50p 55.00p 55.50p 16581
28/12/2018 54.50p 56.00p 54.50p 55.00p 13303
27/12/2018 54.50p 55.94p 52.10p 54.50p 36632
24/12/2018 55.00p 56.00p 54.36p 54.50p 36037
21/12/2018 55.00p 55.00p 54.65p 55.00p 59650
20/12/2018 55.00p 55.00p 54.50p 54.50p 46784
19/12/2018 55.00p 56.00p 55.00p 55.00p 44390
18/12/2018 55.00p 56.00p 54.50p 55.00p 24965
17/12/2018 55.50p 56.70p 54.66p 55.00p 7426
14/12/2018 55.50p 56.94p 55.05p 55.50p 74324
13/12/2018 55.50p 57.00p 54.66p 55.50p 42453
12/12/2018 55.00p 57.00p 55.00p 55.50p 35655
11/12/2018 55.00p 55.70p 54.00p 55.00p 67063
10/12/2018 52.50p 56.00p 52.00p 55.00p 110733
07/12/2018 50.00p 54.75p 50.00p 52.50p 151796
06/12/2018 51.00p 51.96p 49.00p 51.00p 109120
05/12/2018 52.50p 52.50p 48.00p 51.00p 671239
04/12/2018 53.50p 53.50p 52.06p 52.50p 18449
03/12/2018 53.50p 53.90p 50.10p 53.50p 27802
30/11/2018 57.00p 57.00p 50.00p 53.50p 177985
29/11/2018 57.50p 57.50p 57.50p 57.50p 0
28/11/2018 57.50p 58.85p 57.50p 57.50p 709
27/11/2018 57.50p 57.85p 57.00p 57.50p 7000
26/11/2018 57.50p 58.85p 57.50p 57.50p 193
23/11/2018 57.00p 57.90p 57.00p 57.50p 3454
22/11/2018 55.00p 57.00p 55.00p 57.00p 0
21/11/2018 55.00p 56.00p 53.59p 55.00p 45918
20/11/2018 56.00p 58.00p 54.00p 55.00p 53633
19/11/2018 56.00p 57.00p 56.00p 56.00p 3819
16/11/2018 56.00p 57.00p 56.00p 56.00p 915
15/11/2018 56.50p 57.00p 54.00p 55.50p 23659
14/11/2018 58.50p 58.50p 57.00p 57.00p 4000
13/11/2018 59.00p 60.00p 58.00p 58.50p 5550
12/11/2018 60.50p 60.50p 58.50p 59.00p 0
09/11/2018 60.50p 61.10p 59.00p 60.50p 5243
08/11/2018 60.50p 60.50p 60.50p 60.50p 0
07/11/2018 60.50p 60.50p 60.50p 60.50p 0
06/11/2018 60.50p 60.50p 59.30p 60.50p 19216
05/11/2018 60.50p 61.70p 60.50p 60.50p 4861
02/11/2018 60.50p 60.50p 59.30p 60.50p 21122
01/11/2018 58.00p 60.50p 59.00p 60.50p 0
31/10/2018 58.00p 60.00p 58.00p 59.00p 22498
30/10/2018 58.00p 60.00p 58.00p 59.00p 10000
29/10/2018 58.00p 60.00p 58.00p 58.50p 26618
26/10/2018 59.00p 59.00p 58.00p 58.50p 22069
25/10/2018 59.00p 59.00p 58.00p 59.00p 4000
24/10/2018 60.00p 60.00p 59.00p 59.00p 3395
23/10/2018 59.00p 61.00p 59.00p 60.00p 7213
22/10/2018 59.00p 60.50p 59.00p 59.00p 24771
19/10/2018 59.00p 59.00p 59.00p 59.00p 2500
18/10/2018 59.00p 60.50p 58.20p 59.00p 38936
17/10/2018 59.50p 60.00p 58.00p 59.00p 26230
16/10/2018 60.00p 61.60p 59.10p 59.50p 15103
15/10/2018 60.00p 61.00p 59.00p 60.00p 29427
12/10/2018 55.70p 61.50p 54.20p 60.00p 139489
11/10/2018 59.00p 59.46p 53.02p 55.20p 185645
10/10/2018 60.00p 61.00p 58.30p 59.00p 33073
09/10/2018 61.50p 61.50p 58.45p 60.00p 59306
08/10/2018 60.50p 61.70p 58.99p 61.00p 8511
05/10/2018 60.50p 62.00p 59.30p 60.50p 29703
04/10/2018 59.50p 60.95p 58.77p 60.50p 99350
03/10/2018 61.50p 61.50p 57.50p 59.50p 163967
02/10/2018 65.00p 65.00p 60.26p 61.50p 183669
01/10/2018 66.50p 67.81p 64.26p 65.00p 29264
28/09/2018 66.50p 66.50p 65.00p 66.50p 11000
27/09/2018 66.50p 66.50p 64.90p 66.50p 20496
26/09/2018 64.50p 66.50p 64.50p 66.50p 10000
25/09/2018 64.50p 66.00p 64.50p 64.50p 45949
24/09/2018 68.00p 68.00p 63.00p 64.50p 160737
21/09/2018 68.50p 68.50p 66.00p 68.00p 35401
20/09/2018 71.00p 71.00p 67.00p 68.50p 42220
19/09/2018 71.50p 71.50p 70.00p 70.50p 16128
18/09/2018 71.00p 71.50p 71.00p 71.00p 41572
17/09/2018 71.50p 71.90p 70.25p 71.00p 82521
14/09/2018 70.00p 72.00p 69.70p 71.00p 135633
13/09/2018 70.00p 70.70p 69.00p 70.00p 51603
12/09/2018 72.00p 74.00p 70.00p 70.00p 151788
11/09/2018 72.50p 74.75p 67.50p 72.00p 454048
10/09/2018 70.00p 71.00p 68.60p 71.00p 27039
07/09/2018 70.50p 71.70p 70.00p 70.00p 37999
06/09/2018 70.50p 71.50p 70.50p 70.50p 23005
05/09/2018 71.50p 73.00p 70.00p 70.50p 66896
04/09/2018 71.50p 72.00p 70.45p 71.50p 58713
03/09/2018 71.50p 71.50p 70.00p 70.00p 6589
31/08/2018 70.00p 73.00p 70.00p 71.50p 61638
30/08/2018 69.00p 71.60p 68.45p 70.00p 44434
29/08/2018 70.50p 71.70p 68.00p 69.00p 75069
28/08/2018 69.00p 72.00p 68.55p 70.50p 84905
24/08/2018 69.00p 69.90p 68.55p 69.00p 19043
23/08/2018 67.00p 70.00p 67.00p 69.00p 51067
22/08/2018 68.50p 68.50p 66.40p 67.00p 31500
21/08/2018 68.50p 69.40p 67.61p 68.50p 18944
20/08/2018 68.50p 69.00p 67.25p 68.50p 78105
17/08/2018 66.50p 69.00p 66.50p 68.50p 141720
16/08/2018 66.00p 68.00p 66.00p 66.50p 41775
15/08/2018 68.50p 68.90p 65.15p 66.00p 32873
14/08/2018 70.50p 70.50p 68.50p 68.50p 22956
13/08/2018 70.50p 70.50p 69.15p 70.50p 10235
10/08/2018 70.50p 71.00p 67.25p 70.50p 113706
09/08/2018 72.50p 72.50p 69.00p 69.00p 145828
08/08/2018 74.00p 74.50p 71.00p 72.50p 73701
07/08/2018 72.00p 75.04p 70.50p 74.00p 470560
06/08/2018 70.00p 72.00p 66.00p 72.00p 140537
03/08/2018 64.50p 71.50p 64.50p 70.00p 423940
02/08/2018 64.00p 66.00p 63.50p 64.50p 88181
01/08/2018 59.50p 68.00p 59.50p 64.00p 391288
31/07/2018 59.50p 61.55p 59.50p 59.50p 38579
30/07/2018 59.50p 61.90p 58.70p 59.50p 37423
27/07/2018 59.50p 61.20p 59.50p 59.50p 41225
26/07/2018 59.50p 61.39p 59.50p 59.50p 3257
25/07/2018 59.50p 61.70p 59.50p 59.50p 63246
24/07/2018 58.50p 58.50p 58.00p 58.50p 0
23/07/2018 60.00p 60.00p 57.10p 58.00p 8285

*Close Price adjusted for both dividends and splits